advfn	vocs	1.29	32.22	31.73	0.41	294880	33.7	31.65										
barchart	vocs	+1.29%	32.22	31.73	+0.41	294,880	33.70	31.65	31.81	33.70	13.21		780.75	$622.17 m			-0.27	
barrons	vocs	1.29%	32.22	31.73	+0.41	294,880	33.70	31.65				17.92 million		$613.83 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	1.289%	32.220	31.730	0.410	294,880	33.700	31.650		33.70	13.21	19.995mil		644.225mil			-0.230	
boston-com	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
bostonmerchant	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
business-insider	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
chron	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
cio-com	vocs	+1.29%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581		644m				
cnn-money	vocs	+1.29%	32.22	31.73	+0.41	293,862	33.70	31.65	31.81				nm	$644.2m				
easystockalterts	vocs	1.29%	32.22	31.73	+0.41	294880	33.70	31.65	31.81	32.17	13.21						-0.28	
eresearch-fidelity-com	vocs	1.29%	32.2200	31.7300	0.4100	294,880	33.7000	31.6500	31.8100	32.1700	13.2100	19,995,000	nm	$636.04m				
finance-abc7-com	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
finance-abc7chicago-com	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
financial-content	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
finapps-forbes-com	vocs	1.3%	$32.22	31.73	0.41	294,880	33.70	31.65	31.81	32.17	13.21	20 mil		644 mil	0.0	0.00	-0.30	
finviz	vocs	1.29%	32.22			294,880			31.81	0.16%	143.91%	19.99m		644.08m			-0.28	
fool	vocs	+1.29%	$32.22	$31.73	0.41	294,880	$33.70	$31.65	$31.81	$32.17	$13.21		0.00	$644.23m				
foxbusiness	vocs		$32.22		+0.41	294,880			$31.81									
google-finance	vocs	(1.29%)	32.22	31.73	+0.41	294,880.00	33.70	31.65		33.70	13.21	19.99m		644.23m			-0.28	
howthemarketworks	vocs	1.289%	32.22	31.73	0.41	293,862	33.7	31.65	31.81									
hpcwire	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
insidestocks	vocs	+1.29%	32.22	31.73	+0.41	294880	33.70	31.65					price earnings ratio: 48.09					
investopedia	vocs	+1.29 %	$32.22	31.73	+0.41				31.81									
investorguide	vocs	+1.29%	32.22	31.73	+0.41		33.70	31.65		32.17	13.21			644.2m			-0.281	
marketintellisearch	vocs	1.29 %	$32.22	$31.73	0.41	293.10k	$33.70	$31.65	$31.81			19.99m	0.00	0.64b	0.0 %		-0.28	
marketwatch	vocs	+1.29%	$32.22	open: 31.73	+0.41	4,284	$33.70	$31.65	$31.81	$33.70	$13.21			$613.83m				
minyanville	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
msn-money	vocs	+1.29%	32.22	31.73	+0.41	294,880	33.70	31.65	31.81	32.17	13.21	19.99 mil	-115.07	636.03 mil			-0.28	
nasdaq-com	vocs	1.29%	$ 32.22	$ 31.73	0.41	294,880	$ 33.70	$ 31.65	$ 31.81	$ 32.17	$ 13.21	19,995,000		$ 644,238,900			$ -0.27	
optimum	vocs	+1.29%	32.22 ( 4:30 pm edt)	31.73	+0.41	294,880	33.70	31.65	31.81	32.17	13.21	19.99m		644.2m			-0.28	
paidcontent	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
pc-quote	vocs	1.29%	32.22	31.73	0.41	294,880	33.7	31.65	31.81	32.17	13.21	19,404,891	-113.60714	625,226,000				
personal-wealth-biz	vocs	+1.29%	32.22	31.73		294,880	33.70	31.65	31.81	32.17	13.21					0.00	-0.281	
predictwallstreet	vocs	+1.29%	32.22		+0.41	294,880												
raymond-james	vocs	1.29	32.22	31.73	0.41	294,880	33.70	31.65	32.22	32.17	13.21						-0.27	
renewable-energy-world	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
screamingmedia	vocs	+1.29%	$	open: 31.73	+0.41	4,284	$33.70	$31.65	$31.81	$33.70	$13.21			$613.83m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+1.29%	last trade: 32.22		change: 0.410													
smartmoney	vocs	(1.29%)	32.22	$31.73	0.41	294,880	$33.70	$31.65	$31.81	$32.17	$13.21			636,000	0.00%	$0.00		
stocknod	vocs	+1.289%	32.22 usd	31.73	+0.4100	294,880	33.70	31.65	31.81	31.51	13.21	19,994,581						
stockpickr	vocs	1.29%	$32.22 0.41 | 1.29%	31.73	0.41	294.88k	33.70	31.65	31.81	32.17	13.21							
stocksmart	vocs	.0 %	$27.12	27.85	0	39,776	27.55	27.005										
stocktwits	vocs	1.16%	32.18		+0.37													
streetinsider-com	vocs	1.29%	32.22	$31.73	+0.41	294,880	$33.70	$31.65	$31.81	$32.17	$13.21						$-0.28	
thecramerreport	vocs		32.22	31.73	+0.41	294880	33.70	31.65										
thestree	vocs	1.29%	$32.22	31.73	0.41	294880	33.7	31.65	31.81	-32.17	13.21	1.9994581e7		6.24430765e8				
tickerspy	vocs	1.29%	$32.22	31.73	+0.41	294,880	33.70	31.65	31.81	32.17	13.21		-113.6	582.6m	0.00%	$0.00		
tmx-quotemedia	vocs	1.29%	32.220	31.730	0.410	294,880	33.700	31.650	31.810	33.700	13.210	19,994,581		644,225,400			-0.28	
updown	vocs	1.29%	$32.22	$31.73	$0.41	289,645	$33.70	$31.65	$31.81	$32.17	$13.21			$636m				
wallstreetsurvivor	vocs	1.29%	32.22	31.73	0.41	293,862	33.70	31.65		32.17	13.21			$636m			-0.21	
yahoo-finance	vocs	1.29%	32.22	31.73	0.41	294,880	33.70	31.65	31.81	33.70	13.21			644.21m			-0.28	
ycharts-com	vocs	+1.16%	32.18		+0.37					32.17	13.21			621.40m	0.00%		-0.28	
zacks	vocs	(1.29%)	32.22		0.41	vol.  294,880	33.70	31.65		33.70	13.21		795.25	625.23 m	0.00	0.00	.04	
advfn	pbct	0.37	13.71	13.62	0.05	3412710	13.75	13.59										
barchart	pbct	+0.37%	13.71	13.62	+0.05	3,414,836	13.75	13.59	13.66	14.16	11.83		32.32	$4.93 b	4.64%	$0.63	+0.35	
barrons	pbct	0.37%	13.71	13.62	+0.05	3.392m	13.75	13.59				352.60 million		$4.86 billion	4.60%	$0.16		
bloomberg	pbct	0.366%	13.710	13.620	0.050	3,412,710	13.750	13.590		14.49	12.17	358.064mil	31.884	4,909.055mil	4.540	0.158 regular cash	0.430	
boston-com	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820						
bostonmerchant	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820						
business-insider	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820						
chron	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820						
cio-com	pbct	+0.37%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820	39.17	5b	4.6	0.63		
cnn-money	pbct	+0.37%	13.71	13.62	+0.05	3,402,625	13.75	13.59	13.66				39.2	$4.9b	4.60%			
easystockalterts	pbct	0.37%	13.71	13.62	+0.05	3408210	13.75	13.59	13.66	14.49	12.17		39.17				0.35	
eresearch-fidelity-com	pbct	0.37%	13.7100	13.6200	0.0500	3,412,710	13.7500	13.5900	13.6600	14.4900	12.1700	358,064,000	39.03	$4.89b	4.61%	$0.157500		
finance-abc7-com	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
financial-content	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	0.4%	$13.71	13.62	0.05	3,410,514	13.75	13.59	13.66	14.49	12.17	358 mil	39.2	5 bil	4.6	0.63	0.35	
finviz	pbct	0.37%	13.71			3,410,514			13.66	-3.14%	15.09%	358.06m	39.03	4.89b		0.63	0.35	
fool	pbct	+0.37%	$13.71	$13.62	0.05	3,410,514	$13.75	$13.59	$13.66	$14.49	$12.17		38.80	$4.91b	3.90%	0.63		
foxbusiness	pbct		$13.71		+0.05	3,414,112			$13.66									
google-finance	pbct	(0.37%)	13.71	13.62	+0.05	3.41m	13.75	13.59		14.49	12.17	358.06m	39.37	4.91b	4.60	0.16	0.35	
howthemarketworks	pbct	0.366%	13.71	13.62	0.05	3,406,014	13.75	13.59	13.66									
hpcwire	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,408,210	13.75	13.59	13.66	14.49	12.17	358,063,820						
insidestocks	pbct	+0.37%	13.71	13.62	+0.05	3413942	13.75	13.59					price earnings ratio: 32.64					
investopedia	pbct	+0.37 %	$13.71	13.62	+0.05				13.66									
investorguide	pbct	+0.37%	13.71		+0.05		13.74			14.70	12.17		39.25	4.743b			0.348	
marketintellisearch	pbct	0.37 %	$13.71	$13.62	0.05	3361.20k	$13.75	$13.59	$13.66			358.06m	39.03	4.89b	4.61 %		0.35	
marketwatch	pbct	+0.37%	$13.71	open: 13.62	+0.05	21,751	$13.75	$13.59	$13.66	$14.49	$12.17		30.32	$4.86b	4.60%	0.16	0.45	
minyanville	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
msn-money	pbct	+0.37%	13.71	13.62	+0.05	3.41 mil	13.75	13.59	13.66	14.49	12.17	358.06 mil	39.17	4.89 bil	4.61%	0.63	0.35	
nasdaq-com	pbct	0.37%	$ 13.71	$ 13.62	0.05	3,410,514	$ 13.75	$ 13.59	$ 13.66	$ 14.49	$ 12.17	358,064,000	39.17	$ 4,909,057,440	4.61 %	$0.630000	$ 0.35	
optimum	pbct	+0.37%	13.71 ( 4:00 pm edt)	13.62	+0.05	3,405,314	13.75	13.59	13.66	14.49	12.17	358.06m	39.2	4.9b	4.60	0.63	0.35	
paidcontent	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
pc-quote	pbct	0.37%	13.71	13.62	0.05	3,414,112	13.75	13.59	13.66	14.49	12.17	356,758,155	39.02857	4,891,154,000		0.1575		
personal-wealth-biz	pbct	+0.37%	13.71	13.64		3,414,112	13.75	13.59	13.66	14.70	12.17		39.25		4.56	0.623	0.348	
predictwallstreet	pbct	+0.37%	13.71		+0.05	3,410,514												
raymond-james	pbct	0.37	13.71	13.62	0.05	3,410,514	13.75	13.59	13.71	14.49	12.17		39.17				0.35	
renewable-energy-world	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
screamingmedia	pbct	+0.37%	$	open: 13.62	+0.05	21,751	$13.75	$13.59	$13.66	$14.49	$12.17		30.32	$4.86b	4.60%	0.16	0.45	
scroli	pbct	0.37%	pbct 13.71	13.62	0.05	2,852,414	13.75	13.59	13.66	14.49	12.17		39.37				0.35	
simple-stock-quotes	pbct	+0.37%	last trade: 13.71		change: 0.050								p/e ratio: 39.25					
smartmoney	pbct	(0.37%)	13.71	$13.62	0.05	3,410,514	$13.75	$13.59	$13.66	$14.49	$12.17			4,891,200	4.61%	$0.16		
stocknod	pbct	+0.3660%	13.71 usd	13.62	+0.0500	3,406,014	13.75	13.59	13.66	14.49	12.17	358,063,820						
stockpickr	pbct	0.37%	$13.71 0.05 | 0.37%	13.62	0.05	3.41m	13.75	13.59	13.66	14.49	12.17							
stocksmart	pbct	.0 %	$12.995	14.11	0	612,371	13.29	12.95										
stocktwits	pbct	0.29%	13.70		+0.04													
streetinsider-com	pbct	0.37%	13.71	$13.62	+0.05	3,406,014	$13.75	$13.59	$13.66	$14.49	$12.17		39.17				$0.35	
thecramerreport	pbct		13.71	13.64	+0.05	3410514	13.75	13.59										
thestree	pbct	0.37%	$13.71	13.62	0.05	3410514	13.75	13.59	13.66	-14.49	12.17	3.5806382e8		4.860716357e9				
tickerspy	pbct	0.37%	$13.71	13.62	+0.05	3,410,514	13.75	13.59	13.66	14.49	12.17		39.0	4.8b	4.61%	$0.16		
tmx-quotemedia	pbct	0.37%	13.710	13.620	0.050	3,414,112	13.750	13.590	13.660	14.490	12.170	358,063,820	39.00	4,909,054,972	4.612	0.158 usd	0.35	
updown	pbct	0.37%	$13.71	$13.62	$0.05	3,392,361	$13.75	$13.59	$13.66	$14.49	$12.17		38.93	$4.89b				
wallstreetsurvivor	pbct	0.37%	13.71	13.62	0.05	3,406,014	13.75	13.59		14.49	12.17		39.00	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	0.37%	13.71	13.64	0.05	3,410,514	13.75	13.59	13.66	14.49	12.17		39.40	4.74b	4.60%	0.63	0.35	
ycharts-com	pbct	+0.29%	13.70		+0.04					14.49	12.17		39.14	4.93b	4.89%		0.35	
zacks	pbct	(0.37%)	13.71		0.05	vol.  3,410,514	13.75	13.59		14.49	12.17		32.52	4.89 b	4.61	0.63	.42	
advfn	tcrd	0.93	13.08	12.92	0.12	26258	13.08	12.89										
barchart	tcrd	+0.93%	13.08	12.92	+0.12	+19.35	13.08	12.89	12.96	14.58	9.97							
barrons	tcrd	0.93%	13.08	12.92	+0.12	26,258	13.08	12.89				19.76 million		$258.50 million	7.65%	$0.25		
bloomberg	tcrd	0.926%	13.080	12.920	0.120	26,258	13.080	12.890		14.86	10.58	20.220mil	25.647	264.480mil	5.968	0.250 regular cash	0.510	
boston-com	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
bostonmerchant	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
business-insider	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
chron	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
cio-com	tcrd	+0.93%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197	33.54	264m	7.7	1		
cnn-money	tcrd	+0.93%	13.08	12.92	+0.12	26,258	13.08	12.89	12.96				33.5	$264.5m	7.65%			
easystockalterts	tcrd	0.93%	13.08	12.92	+0.12	26258	13.08	12.89	12.96	14.86	10.58		33.54				0.39	
eresearch-fidelity-com	tcrd	0.93%	13.0800	12.9200	0.1200	26,258	13.0800	12.8900	12.9600	14.8600	10.5800	20,220,000	20.57	$262.05m	7.72%	$0.250000		
finance-abc7-com	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
finance-abc7chicago-com	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
financial-content	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
finapps-forbes-com	tcrd	0.9%	$13.08	12.92	0.12	26,258	13.08	12.89	12.96	14.86	10.58	20 mil	24.2	264 mil	7.6	1.00	0.54	
finviz	tcrd	0.93%	13.08			26,258			12.96	-10.22%	31.31%	20.22m	29.73	264.48m		1.00	0.44	
fool	tcrd	+0.93%	$13.08	$12.92	0.12	26,258	$13.08	$12.89	$12.96	$14.86	$10.58		33.30	$264.48m		1.00		
foxbusiness	tcrd		$13.08		+0.12	26,258			$12.96									
google-finance	tcrd	(0.93%)	13.08	12.92	+0.12	26,258.00	13.08	12.89		14.86	10.58	20.22m	29.61	264.48m	7.65	0.25	0.44	
howthemarketworks	tcrd	0.926%	13.08	12.92	0.12	26,258	13.08	12.89	12.96									
hpcwire	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
insidestocks	tcrd	+0.93%	13.08	12.92	+0.12	26200	13.08	12.89										
investopedia	tcrd	+0.93 %	$13.08	12.92	+0.12				12.96									
marketintellisearch	tcrd	0.93 %	$13.08	$12.92	0.12	27.60k	$13.08	$12.89	$12.96			20.22m	29.73	0.26b	7.65 %		0.44	
marketwatch	tcrd	+0.93%	$13.08	open: 12.92	+0.12	530	$13.08	$12.89	$12.96	$14.86	$10.84		24.04	$258.50m	7.65%	0.25	0.54	
minyanville	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
msn-money	tcrd	+0.93%	13.08	12.92	+0.12	26,258	13.08	12.89	12.96	14.86	10.58	20.22 mil	3.61	262.05 mil	7.72%	1.00	0.44	
nasdaq-com	tcrd	0.93%	$ 13.08	$ 12.92	0.12	26,258	$ 13.08	$ 12.89	$ 12.96	$ 14.86	$ 10.58	20,220,000	24.22	$ 264,477,600	7.72 %	$1.000000	$ 0.54	
optimum	tcrd	+0.93%	13.08 ( 5:20 pm edt)	12.92	+0.12	26,258	13.08	12.89	12.96	14.86	10.58	20.22m	33.5	264.5m	7.65	1.00	0.39	
paidcontent	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
pc-quote	tcrd	0.93%	13.08	12.92	0.12	26,258	13.08	12.89	12.96	14.86	10.58	20,034,495	3.58011	262,051,000		0.25		
personal-wealth-biz	tcrd	+0.93%	13.08	12.92		26,258	13.08	12.89	12.96	14.86	10.58		25.26		6.02	0.78	0.513	
predictwallstreet	tcrd	+0.93%	13.08		+0.12	26,258												
raymond-james	tcrd	0.93	13.08	12.92	0.12	26,258	13.08	12.89	13.08	14.86	10.58		20.76				0.63	
renewable-energy-world	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
screamingmedia	tcrd	+0.93%	$	open: 12.92	+0.12	530	$13.08	$12.89	$12.96	$14.86	$10.84		24.04	$258.50m	7.65%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	+0.93%	last trade: 13.08		change: 0.120								p/e ratio: 25.26					
smartmoney	tcrd	(0.93%)	13.08	$12.92	0.12	26,258	$13.08	$12.89	$12.96	$14.86	$10.58			262,100	7.72%	$0.25		
stocknod	tcrd	+0.9259%	13.08 usd	12.92	+0.1200	26,258	13.08	12.89	12.96	14.86	10.58	20,220,197						
stockpickr	tcrd	0.93%	$13.08 0.12 | 0.93%	12.92	0.12	26.26k	13.08	12.89	12.96	14.86	10.58							
stocksmart	tcrd	.0 %	$13.27	12.7	0	1,404	13.44	13.21										
stocktwits	tcrd	0.93%	13.08		+0.12													
streetinsider-com	tcrd	0.93%	13.08	$12.92	+0.12	26,258	$13.08	$12.89	$12.96	$14.86	$10.58		33.54				$0.39	
thecramerreport	tcrd		13.08	12.92	+0.12	26258	13.08	12.89										
thestree	tcrd	0.93%	$13.08	12.92	0.12	26258	13.08	12.89	12.96	-14.86	10.58	2.0220197e7		2.62255955e8				
tickerspy	tcrd	0.93%	$13.08	12.92	+0.12	26,258	13.08	12.89	12.96	14.86	10.58		3.6	262.0m	7.72%	$0.25		
tmx-quotemedia	tcrd	0.93%	13.080	12.920	0.120	26,258	13.080	12.890	12.960	14.860	10.580	20,220,197	33.20	264,480,177	7.645	0.250 usd	0.39	
updown	tcrd	0.93%	$13.08	$12.92	$0.12	25,219	$13.08	$12.89	$12.96	$14.86	$10.58	20.22b	25.28	$262m			0.51	
wallstreetsurvivor	tcrd	0.93%	13.08	12.92	0.12	26,258	13.08	12.89		14.86	11.20		33.20	$262m	7.70%	0.30 -	0.39	
yahoo-finance	tcrd	0.93%	13.08	12.92	0.12	26,258	13.08	12.89	12.96	14.86	10.58		25.50	264.48m	7.70%	1.00	0.51	
ycharts-com	tcrd	+0.93%	13.08		+0.12					14.86	10.58		24.22	262.12m	7.63%		0.54	
zacks	tcrd	(0.93%)	13.08		0.12	vol.  26,258	13.08	12.89		14.86	10.58		25.41	262.05 m	7.72	1.00	.51	
advfn	sial	0.93	74.84	74.11	0.69	690738	75.21	73.97										
barchart	sial	+0.93%	74.84	74.11	+0.69	594,036	75.21	73.97	74.15	75.21	49.29		21.77	$9.12 b	0.97%	$0.72	+3.28	
barrons	sial	0.93%	74.84	74.11	+0.69	682,236	75.21	74.11				123.00 million		$9.04 billion	0.96%	$0.18		
bloomberg	sial	0.931%	74.840	74.110	0.690	690,738	75.210	73.970		75.21	49.44	121.827mil	21.947	9,117.498mil	0.911	0.180 regular cash	3.410	
boston-com	sial	+0.9305%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546						
bostonmerchant	sial	+0.9305%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546						
business-insider	sial	+0.9305%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546						
chron	sial	+0.9305%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546						
cio-com	sial	+0.93%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546	22.82	9b	1	0.72		
cnn-money	sial	+0.93%	74.84	74.11	+0.69	686,980	75.21	73.97	74.15				22.8	$9.1b	0.96%			
easystockalterts	sial	0.93%	74.84	74.11	+0.69	688443	75.21	73.97	74.15	74.43	48.80		22.82				3.28	
eresearch-fidelity-com	sial	0.93%	74.8400	74.1100	0.6900	690,738	75.2100	73.9700	74.1500	74.4300	49.4400	121,827,000	22.61	$9.03b	0.97%	$0.180000		
finance-abc7-com	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
finance-abc7chicago-com	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
financial-content	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
finapps-forbes-com	sial	0.9%	$74.84	74.11	0.69	689,043	75.21	73.97	74.15	74.43	49.44	122 mil	22.8	9 bil	1.0	0.72	3.28	
finviz	sial	0.93%	74.84			686,900			74.15	0.55%	53.06%	121.83m	22.61	9.03b		0.72	3.28	
fool	sial	+0.93%	$74.84	$74.11	0.69	689,043	$75.21	$73.97	$74.15	$74.43	$49.44		22.60	$9.12b	1.20%	0.72		
foxbusiness	sial		$74.84		+0.69	691,136			$74.15									
google-finance	sial	(0.93%)	74.84	74.11	+0.69	689,043.00	75.21	73.97		75.21	49.44	121.80m	22.84	9.12b	0.96	0.18	3.28	
howthemarketworks	sial	0.931%	74.84	74.11	0.69	690,138	75.21	73.97	74.15									
hpcwire	sial	+0.9305%	74.84 usd	74.11	+0.6900	690,138	75.21	73.97	74.15	74.27	49.44	121,826,546						
insidestocks	sial	+0.93%	74.84	74.11	+0.69	555198	75.21	73.97					price earnings ratio: 21.95					
investopedia	sial	+0.93 %	$74.84	74.11	+0.69				74.15									
investorguide	sial	+0.93%	74.84	74.18	+0.69		75.21	73.97		74.43	49.44		22.61	9.117b			3.28	
marketintellisearch	sial	0.93 %	$74.84	$74.11	0.69	676.20k	$75.21	$73.97	$74.15			121.83m	22.61	9.03b	0.97 %		3.28	
marketwatch	sial	+0.93%	$74.71	open: 74.11	+0.69	7,093	$75.21	$74.11	$74.15	$75.21	$51.44		22.84	$9.04b	0.96%	0.18	3.28	
minyanville	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
msn-money	sial	+0.93%	74.84	74.11	+0.69	689,043	75.21	73.97	74.15	74.43	49.44	121.83 mil	22.82	9.03 bil	0.97%	0.72	3.28	
nasdaq-com	sial	0.93%	$ 74.84	$ 74.11	0.69	689,043	$ 75.21	$ 73.97	$ 74.15	$ 74.43	$ 49.44	121,827,000	22.82	$ 9,117,532,680	0.97 %	$0.720000	$ 3.28	
optimum	sial	+0.93%	74.84 ( 4:00 pm edt)	74.11	+0.69	686,180	75.21	73.97	74.15	74.43	48.80	121.83m	22.8	9.1b	0.96	0.72	3.28	
paidcontent	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
pc-quote	sial	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sial	+0.93%	74.84	74.18		691,136	75.21	73.97	74.15	74.43	49.44		22.61		0.92	0.68	3.28	
predictwallstreet	sial	+0.93%	74.84		+0.69	689,043												
raymond-james	sial	0.93	74.84	74.11	0.69	689,043	75.21	73.97	74.84	74.43	49.44		22.47				3.33	
renewable-energy-world	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
screamingmedia	sial	+0.93%	$	open: 74.11	+0.69	7,093	$75.21	$74.11	$74.15	$75.21	$51.44		22.84	$9.04b	0.96%	0.18	3.28	
scroli	sial	0.93%	sial 74.84	74.11	0.69	587,497	75.21	73.97	74.15	75.21	49.44		22.84				3.28	
simple-stock-quotes	sial	+0.93%	last trade: 74.84		change: 0.690								p/e ratio: 22.61					
smartmoney	sial	(0.93%)	74.84	$74.11	0.69	689,043	$75.21	$73.97	$74.15	$74.43	$49.44			9,033,400	0.97%	$0.18		
stocknod	sial	+0.9305%	74.84 usd	74.11	+0.6900	688,443	75.21	73.97	74.15	74.27	49.44	121,826,546						
stockpickr	sial	0.93%	$74.84 0.69 | 0.93%	74.11	0.69	687.20k	75.21	73.97	74.15	74.43	49.44							
stocksmart	sial	.0 %	$68.76	66.85	0	70,847	70.36	68.68										
stocktwits	sial	0.92%	74.83		+0.68													
streetinsider-com	sial	0.93%	74.84	$74.11	+0.69	688,443	$75.21	$73.97	$74.15	$74.43	$48.80		22.82				$3.28	
thecramerreport	sial		74.84	74.18	+0.69	688743	75.21	73.97										
thestree	sial	0.93%	$74.84	74.11	0.69	687200	75.21	73.97	74.15	-74.43	49.44	1.21826546e8		9.044402775e9				
tickerspy	sial	0.93%	$74.84	74.11	+0.69	689,043	75.21	73.97	74.15	74.43	49.44		22.6	9.0b	0.97%	$0.18		
tmx-quotemedia	sial	0.93%	74.840	74.110	0.690	691,136	75.210	73.970	74.150	74.430	49.440	121,826,546	22.60	9,117,498,703	0.971	0.180 usd	3.28	
updown	sial	0.93%	$74.84	$74.11	$0.69	682,236	$75.21	$73.97	$74.15	$74.43	$49.44		22.26	$9.03b				
wallstreetsurvivor	sial	0.93%	74.84	74.11	0.69	688,443	75.21	73.97		74.43	51.44		22.60	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	0.93%	74.84	74.18	0.69	688,743	75.21	73.97	74.15	75.21	49.44		22.82	9.12b	1.00%	0.72	3.28	
ycharts-com	sial	+0.92%	74.83		+0.68					74.43	49.44		22.81	9.11b	1.09%		3.28	
zacks	sial	(0.93%)	74.84		0.69	vol.  689,043	75.21	73.97		75.21	49.44		21.75	9.03 b	0.97	0.72	3.41	
advfn	fsii	-1.74	2.82	2.86	-0.05	248599	2.87	2.77										
barchart	fsii	-1.74%	2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22		8.47	$109.13 m			+0.34	
barrons	fsii	1.74%	2.82	2.86	-0.05	248,599	2.87	2.77				33.63 million		$111.58 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-1.742%	2.820	2.860	-0.050	248,599	2.870	2.770		5.41	2.22	38.742mil	8.294	109.252mil			0.340	
boston-com	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
bostonmerchant	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
business-insider	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
chron	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
cio-com	fsii	-1.74%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000	6.409	109m				
cnn-money	fsii	-1.74%today&rsquo;s change	2.82data as of 3:59pm et	2.86	-0.05	248,599	2.87	2.77	2.87				6.4	$109.3m				
easystockalterts	fsii	-1.75%	2.82	2.86	-0.05	248599	2.87	2.77	2.87	5.41	2.22		6.41				0.44	
eresearch-fidelity-com	fsii	-1.74%	2.8200	2.8600	-0.0500	248,599	2.8700	2.7700	2.8700	5.4100	2.2200	38,742,000	8.44	$111.19m				
finance-abc7-com	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
financial-content	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-1.7%	$2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22	39 mil	8.3	109 mil	0.0	0.00	0.34	
finviz	fsii	-1.74%	2.82			248,599			2.87	-47.87%	27.03%	38.74m	8.29	109.25m			0.34	
fool	fsii	-1.74%	$2.82	$2.86	-0.05	248,599	$2.87	$2.77	$2.87	$5.41	$2.22		6.50	$109.25m				
foxbusiness	fsii		$2.82		-0.05	248,599			$2.87									
google-finance	fsii	(-1.74%)	2.82	2.86	-0.05	248,599.00	2.87	2.77		5.41	2.22	38.74m	8.30	109.25m			0.34	
howthemarketworks	fsii	-1.742%	2.82	2.86	-0.05	246,344	2.87	2.77	2.87									
hpcwire	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
insidestocks	fsii	-1.74%	2.82	2.86	-0.05	248599	2.87	2.77					price earnings ratio: 8.29					
investopedia	fsii	-1.74 %	$2.82	2.86	-0.05				2.87									
investorguide	fsii	-1.74%	2.82	2.86	-0.05		2.87	2.77		5.41	2.22		8.37	109.3m			0.343	
marketintellisearch	fsii	-1.74 %	$2.82	$2.86	-0.05	244.40k	$2.87	$2.77	$2.87			38.74m	8.44	0.11b	0.0 %		0.34	
marketwatch	fsii	-1.74%	$2.82	open: 2.86	-0.05	2,255	$2.87	$2.77	$2.87	$5.41	$2.22		8.43	$111.58m			0.33	
minyanville	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
msn-money	fsii	-1.74%	2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22	38.74 mil	7.83	111.19 mil			0.34	
nasdaq-com	fsii	1.74%	$ 2.82	$ 2.86	0.05	248,599	$ 2.87	$ 2.77	$ 2.87	$ 5.41	$ 2.22	38,699,000	8.29	$ 109,131,180			$ 0.34	
optimum	fsii	-1.74%	2.82 ( 4:30 pm edt)	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22	38.74m	6.4	109.3m			0.44	
paidcontent	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
pc-quote	fsii	-1.74%	2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22	39,428,901	7.97222	111,190,000				
personal-wealth-biz	fsii	-1.74%	2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22		8.37			0.00	0.343	
predictwallstreet	fsii	-1.74%	2.82		-0.05	248,599												
raymond-james	fsii	-1.74	2.82	2.86	-0.05	248,599	2.87	2.77	2.82	5.41	2.22		8.06				0.35	
renewable-energy-world	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
screamingmedia	fsii	-1.74%	$	open: 2.86	-0.05	2,255	$2.87	$2.77	$2.87	$5.41	$2.22		8.43	$111.58m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-1.74%	last trade: 2.82		change: -0.050								p/e ratio: 8.37					
smartmoney	fsii	(-1.74%)	2.82	$2.86	-0.05	248,599	$2.87	$2.77	$2.87	$5.41	$2.22			111,200	0.00%	$0.00		
stocknod	fsii	-1.742%	2.820 usd	2.860	-0.0500	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000						
stockpickr	fsii	-1.74%	$2.82 -0.05 | -1.74%	2.86	-0.05	248.60k	2.87	2.77	2.87	5.41	2.22							
stocksmart	fsii	.0 %	$4.02	4.48	0	191,594	4.5	4.01										
stocktwits	fsii	-2.09%	2.81		-0.06													
streetinsider-com	fsii	1.74%	2.82	$2.86	-0.05	248,599	$2.87	$2.77	$2.87	$5.41	$2.22		6.41				$0.44	
thecramerreport	fsii		2.82	2.86	-0.05	248599	2.87	2.77										
thestree	fsii	-1.74%	$2.82	2.86	-0.05	248599	2.87	2.77	2.87	-5.41	2.22	3.8742e7		1.1157696e8				
tickerspy	fsii	-1.74%	$2.82	2.86	-0.05	248,599	2.87	2.77	2.87	5.41	2.22		8.0	111.0m	0.00%	$0.00		
tmx-quotemedia	fsii	-1.74%	2.820	2.860	-0.050	248,599	2.870	2.770	2.870	5.410	2.220	38,742,000	8.00	109,252,440			0.36	
updown	fsii	-1.74%	$2.82	$2.86	-$0.05	246,344	$2.87	$2.77	$2.87	$5.41	$2.22		7.08	$111m				
wallstreetsurvivor	fsii	-1.74%	2.82	2.86	-0.05	246,344	2.87	2.77		5.41	2.22		8.00	$111m			0.39	
yahoo-finance	fsii	1.74%	2.82	2.86	0.05	248,599	2.87	2.77	2.87	5.41	2.22		8.22	109.25m			0.34	
ycharts-com	fsii	-2.09%	2.81		-0.06					5.41	2.22		7.81	108.75m	0.00%		0.36	
zacks	fsii	(-1.74%)	2.82		-0.05	vol.  248,599	2.87	2.77		5.41	2.22		8.44	111.07 m	0.00	0.00	.34	
advfn	pfcb	-0.81	41.5	41.7	-0.34	277641	41.99	41.1										
barchart	pfcb	-0.81%	41.50	41.70	-0.34	259,377	41.99	41.10	41.84	52.77	36.55		19.43	$947.86 m	2.02%	$0.84	+2.10	
barrons	pfcb	0.81%	41.50	41.70	-0.34	272,027	41.99	41.10				23.12 million		$959.27 million	2.02%	$0.21		
bloomberg	pfcb	-0.813%	41.500	41.700	-0.340	277,641	41.990	41.100		53.39	37.36	22.729mil	19.762	943.261mil	2.313	0.210 regular cash	2.100	
boston-com	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173						
bostonmerchant	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173						
business-insider	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173						
chron	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173						
cio-com	pfcb	-0.81%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173	19.86	943m	2	0.84		
cnn-money	pfcb	-0.81%	41.50	41.70	-0.34	271,927	41.99	41.10	41.84				19.9	$943.3m	2.02%			
easystockalterts	pfcb	-0.82%	41.50	41.70	-0.34	275927	41.99	41.10	41.84	53.39	37.36		19.86				2.09	
eresearch-fidelity-com	pfcb	-0.81%	41.5000	41.7000	-0.3400	277,641	41.9900	41.1000	41.8400	53.3900	37.3600	22,729,000	19.92	$950.98m	2.01%	$0.210000		
finance-abc7-com	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
finance-abc7chicago-com	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
financial-content	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
finapps-forbes-com	pfcb	-0.8%	$41.50	41.70	-0.34	276,327	41.99	41.10	41.84	53.39	37.36	23 mil	19.8	943 mil	2.3	0.96	2.10	
finviz	pfcb	-0.81%	41.50			276,327			41.84	-21.36%	13.55%	22.73m	19.92	951.02m		0.84	2.10	
fool	pfcb	-0.81%	$41.50	$41.70	-0.34	276,327	$41.99	$41.10	$41.84	$53.39	$37.36		19.80	$943.26m		0.84		
foxbusiness	pfcb		$41.50		-0.34	277,641			$41.84									
google-finance	pfcb	(-0.81%)	41.50	41.70	-0.34	277,641.00	41.99	41.10		53.39	37.36	22.84m	19.75	948.01m	2.02	0.21	2.10	
howthemarketworks	pfcb	-0.813%	41.5	41.7	-0.34	275,927	41.99	41.1	41.84									
hpcwire	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,641	41.99	41.10	41.84	53.39	37.36	22,729,173						
insidestocks	pfcb	-0.81%	41.50	41.70	-0.34	277641	41.99	41.10					price earnings ratio: 19.76					
investopedia	pfcb	-0.81 %	$41.50	41.70	-0.34				41.84									
investorguide	pfcb	-0.81%	41.50	41.86	-0.34		41.99	41.10		53.39	37.36		20.00	943.3m			2.092	
marketintellisearch	pfcb	-0.81 %	$41.50	$41.70	-0.34	270.10k	$41.99	$41.10	$41.84			22.73m	19.92	0.95b	2.01 %		2.10	
marketwatch	pfcb	-0.81%	$41.50	open: 41.70	-0.34	5,614	$41.99	$41.10	$41.84	$53.39	$37.38		19.59	$959.27m	2.02%	0.21	2.12	
minyanville	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
msn-money	pfcb	-0.81%	41.50	41.70	-0.34	276,327	41.99	41.10	41.84	53.39	37.36	22.73 mil	19.86	950.99 mil	2.01%	0.84	2.10	
nasdaq-com	pfcb	0.81%	$ 41.50	$ 41.70	0.34	277,541	$ 41.99	$ 41.10	$ 41.84	$ 53.39	$ 37.36	22,729,000	19.76	$ 943,253,500			$ 2.10	
optimum	pfcb	-0.81%	41.50 ( 4:00 pm edt)	41.70	-0.34	275,927	41.99	41.10	41.84	53.39	37.36	22.73m	19.9	943.3m	2.02	0.84	2.09	
paidcontent	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
pc-quote	pfcb	-0.81%	41.5	41.7	-0.34	277,641	41.99	41.1	41.84	53.39	37.36	23,031,157	20.01914	955,793,000		0.21		
personal-wealth-biz	pfcb	-0.81%	41.50	41.86	-0.34	277,641	41.99	41.10	41.84	53.39	37.36		20.00		2.29	0.96	2.092	
predictwallstreet	pfcb	-0.81%	41.50		-0.34	276,327												
raymond-james	pfcb	-0.81	41.50	41.70	-0.34	276,327	41.99	41.10	41.50	53.39	37.36		19.39				2.14	
renewable-energy-world	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	275,927	41.99	41.10	41.84	53.39	37.36	22,729,173						
screamingmedia	pfcb	-0.81%	$	open: 41.70	-0.34	5,614	$41.99	$41.10	$41.84	$53.39	$37.38		19.59	$959.27m	2.02%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-0.81%	last trade: 41.50		change: -0.340								p/e ratio: 20.0					
smartmoney	pfcb	(-0.81%)	41.50	$41.70	-0.34	277,641	$41.99	$41.10	$41.84	$53.39	$37.36			951,000	2.01%	$0.21		
stocknod	pfcb	-0.8126%	41.50 usd	41.70	-0.3400	277,241	41.99	41.10	41.84	53.39	37.36	22,729,173						
stockpickr	pfcb	-0.81%	$41.50 -0.34 | -0.81%	41.70	-0.34	276.33k	41.99	41.10	41.84	53.39	37.36							
stocksmart	pfcb	.0 %	$39.85	48.75	0	53,866	40.14	39.76										
stocktwits	pfcb	-0.81%	41.50		-0.34													
streetinsider-com	pfcb	0.81%	41.50	$41.70	-0.34	275,927	$41.99	$41.10	$41.84	$53.39	$37.36		19.86				$2.09	
thecramerreport	pfcb		41.50	41.86	-0.34	277641	41.99	41.10										
thestree	pfcb	-0.81%	$41.5	41.7	-0.34	276327	41.99	41.1	41.84	-53.39	37.36	2.2729173e7		9.45306305e8				
tickerspy	pfcb	-0.81%	$41.50	41.70	-0.34	276,327	41.99	41.10	41.84	53.39	37.36		20.0	950.9m	2.01%	$0.21		
tmx-quotemedia	pfcb	-0.81%	41.500	41.700	-0.340	277,641	41.990	41.100	41.840	53.390	37.360	22,729,173	19.90	943,260,680	2.008	0.210 usd	2.10	
updown	pfcb	-0.81%	$41.50	$41.70	-$0.34	272,027	$41.99	$41.10	$41.84	$53.39	$37.36		19.54	$951m				
wallstreetsurvivor	pfcb	-0.81%	41.50	41.70	-0.34	275,927	41.99	41.10		53.39	37.38		19.90	$951m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	0.81%	41.50	41.86	0.34	277,641	41.99	41.10	41.84	53.39	37.36		19.84	943.25m	2.00%	0.84	2.09	
ycharts-com	pfcb	-0.81%	41.50		-0.34					53.39	37.36		19.76	947.86m	2.12%		2.10	
zacks	pfcb	(-0.81%)	41.50		-0.34	vol.  277,641	41.99	41.10		53.39	37.36		19.55	955.79 m	2.01	0.84	2.14	
advfn	vgr	1.40	18.11	17.88	0.25	152017	18.14	17.86										
barchart	vgr	+1.40%	18.11	17.88	+0.25	152,017	18.14	17.86	17.86	19.08	14.69		24.90	$1.36 b	8.92%	$1.60	+0.74	
barrons	vgr	1.40%	18.11	17.88	+0.25	149,362	18.14	17.86				74.69 million		$1.34 billion	8.83%	$0.4		
bloomberg	vgr	1.400%	18.110	17.880	0.250	152,017	18.140	17.860		19.81	15.37	74.997mil	25.490	1,358.202mil	8.735	0.400 regular cash	0.710	
boston-com	vgr	+1.400%	18.11 usd	17.88	+0.2500	152,017	18.14	17.86	17.86	19.81	15.37	74,997,348						
bostonmerchant	vgr	+1.400%	18.11 usd	17.88	+0.2500	152,017	18.14	17.86	17.86	19.81	15.37	74,997,348						
business-insider	vgr	+1.400%	18.11 usd	17.88	+0.2500	152,017	18.14	17.86	17.86	19.81	15.37	74,997,348						
chron	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
cio-com	vgr	+1.40%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348	24.47	1b	8.9	1.6		
cnn-money	vgr	+1.40%today&rsquo;s change	18.11data as of 4:04pm et	17.88	+0.25	149,362	18.14	17.86	17.86				24.5	$1.4b	8.83%			
easystockalterts	vgr	1.40%	18.11	17.88	+0.25	149362	18.14	17.86	17.86	20.80	15.37		24.47				0.74	
eresearch-fidelity-com	vgr	1.40%	18.1100	17.8800	0.2500	149,362	18.1400	17.8600	17.8600	19.8095	15.3700	74,997,000	24.12	$1.34b	8.96%	$0.400000		
finance-abc7-com	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
finance-abc7chicago-com	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
financial-content	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
finapps-forbes-com	vgr	1.4%	$18.11	17.88	0.25	149,362	18.14	17.86	17.86	19.80	15.37	75 mil		1 bil	8.8	1.60		
finviz	vgr	1.40%	18.11			149,362			17.86	-5.08%	23.26%	75.00m	22.61	1.34b		1.60	0.79	
fool	vgr	+1.34%	$18.10	$17.88	0.24	126,892	$18.14	$17.86	$17.86	$19.81	$15.37		24.20	$1.36b	11.40%	1.60		
foxbusiness	vgr		$18.11		+0.25	152,017			$17.86									
google-finance	vgr	(1.40%)	18.11	17.88	+0.25	149,362.00	18.14	17.86		19.81	15.37	75.00m	22.83	1.36b	8.83	0.40	0.79	
howthemarketworks	vgr	1.4%	18.11	17.88	0.25	149,362	18.14	17.86	17.86									
hpcwire	vgr	+1.400%	18.11 usd	17.88	+0.2500	152,017	18.14	17.86	17.86	19.81	15.37	74,997,348						
insidestocks	vgr	+1.40%	18.11	17.88	+0.25	149362	18.14	17.86										
investopedia	vgr	+1.40 %	$18.11	17.88	+0.25				17.86									
investorguide	vgr	+1.40%	18.11	17.91	+0.25		18.14			20.80	15.37		22.02	1.358b			0.811	
marketintellisearch	vgr	1.34 %	$18.10	$17.88	0.24	134.70k	$18.14	$17.86	$17.86			75.00m	22.61	1.34b	8.96 %		0.79	
marketwatch	vgr	+1.40%	$18.11	open: 17.88	+0.25	2,655	$18.14	$17.86	$17.86	$19.81	$15.37		24.33	$1.34b	8.83%	0.40	0.74	
minyanville	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
msn-money	vgr	+1.40%	18.11	17.88	+0.25	149,362	18.14	17.86	17.86	19.81	15.37	75.00 mil	22.09	1.34 bil	8.96%	1.60	0.79	
nasdaq-com	vgr	1.4%	$ 18.11		0.25	149,362	$ 18.14	$ 17.86	$ 17.86	$ 20.80	$ 15.37	74,997,000	24.46	$ 1,358,195,670	8.96 %	$1.600000	$ 0.74	
optimum	vgr	+1.40%	18.11 ( 4:04 pm edt)	17.88	+0.25	149,362	18.14	17.86	17.86	20.80	15.37	75.00m	24.5	1.4b	8.83	1.60	0.74	
paidcontent	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
pc-quote	vgr	1.40%	18.11	17.88	0.25	152,017	18.14	17.86	17.86	19.81	15.37	73,961,701	21.78049	1,339,446,000		0.4		
personal-wealth-biz	vgr	+1.40%	18.11	17.88		152,017	18.14	17.86	17.86	20.80	15.37		22.02		8.85	1.581	0.811	
predictwallstreet	vgr	+1.40%	18.11		+0.25	149,362												
raymond-james	vgr	1.40	18.11	17.88	0.25	149,362	18.14	17.86	18.11	19.80	15.37		22.44				0.81	
renewable-energy-world	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
screamingmedia	vgr	+1.40%	$	open: 17.88	+0.25	8,389	$18.14	$17.86	$17.86	$19.81	$15.37		24.33	$1.34b	8.83%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+1.40%	last trade: 18.11		change: 0.250								p/e ratio: 22.02					
smartmoney	vgr	(1.40%)	18.11	$17.88	0.25	149,362	$18.14	$17.86	$17.86	$19.81	$15.37			1,339,500	8.96%	$0.40		
stocknod	vgr	+1.400%	18.11 usd	17.88	+0.2500	149,362	18.14	17.86	17.86	19.81	15.37	74,997,348						
stockpickr	vgr	1.40%	$18.11 0.25 | 1.40%	17.88	0.25	149.36k	18.14	17.86	17.86	19.81	15.37							
stocksmart	vgr	.0 %	$19.03	17.31	0	14,217	19.21	19.01										
stocktwits	vgr	1.29%	18.09		+0.23													
streetinsider-com	vgr	1.40%	18.11	$17.88	+0.25	149,362	$18.14	$17.86	$17.86	$20.80	$15.37		24.47				$0.74	
thecramerreport	vgr		17.86		0.00	300												
thestree	vgr	1.4%	$18.11	17.88	0.25	149362	18.14	17.86	17.86	-19.81	15.37	7.4997348e7		1.34470245e9				
tickerspy	vgr	1.40%	$18.11	17.88	+0.25	149,362	18.14	17.86	17.86	19.81	15.37		21.8	1.3b	8.96%	$0.40		
tmx-quotemedia	vgr	1.40%	18.110	17.880	0.250	152,017	18.140	17.860	17.860	20.800	15.370	74,997,348	24.10	1,358,201,972	8.959	0.400 usd	0.74	
updown	vgr	1.40%	$18.11	$17.88	$0.25	149,362	$18.14	$17.86	$17.86	$20.80	$15.37		21.33	$1.33b				
wallstreetsurvivor	vgr	1.40%	18.11	17.88	0.25	149,362	18.14	17.86		19.81	15.37		24.10	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	1.40%	18.11	17.88	0.25	149,362	18.14	17.86	17.86	20.80	15.37		22.33	1.36b	8.90%	1.60	0.81	
ycharts-com	vgr	+1.29%	18.09		+0.23					20.80	15.37		22.06	1.36b	8.79%		0.82	
zacks	vgr	(1.40%)	18.11		0.25	vol.  149,362	18.14	17.86		19.81	15.37		24.81	1.34 b	8.96	1.60	.72	
advfn	jec	0.16	43.12	42.95	0.07	829998	43.35	42.37										
barchart	jec	+0.16%	43.12	42.95	+0.07	829,998	43.35	42.37	43.05	55.73	34.39		17.84	$5.45 b			+1.91	
barrons	jec	0.16%	43.12	42.95	+0.07	829,398	43.35	42.37				125.79 million		$5.50 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	0.163%	43.120	42.950	0.070	829,998	43.350	42.370		55.73	34.39	126.811mil	17.458	5,468.100mil			2.470	
boston-com	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
bostonmerchant	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
business-insider	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
chron	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
cio-com	jec	+0.16%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225	22.58	5b				
cnn-money	jec	+0.16%	43.12	42.95	+0.07	829,998	43.35	42.37	43.05				22.6	$5.5b				
easystockalterts	jec	0.16%	43.12	42.95	+0.07	829998	43.35	42.37	43.05	55.73	34.39		22.58				1.91	
eresearch-fidelity-com	jec	0.16%	43.1200	42.9500	0.0700	829,998	43.3500	42.3700	43.0500	55.7258	34.3900	126,811,000	22.54	$5.46b				
finance-abc7-com	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
financial-content	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
finapps-forbes-com	jec	0.2%	$43.12	42.95	0.07	829,998	43.35	42.37	43.05	55.72	34.39	127 mil	22.6	5 bil	0.0	0.00	1.91	
finviz	jec	0.16%	43.12			829,998			43.05	-22.63%	25.39%	126.81m	22.58	5.47b			1.91	
fool	jec	+0.16%	$43.12	$42.95	0.07	829,398	$43.35	$42.37	$43.05	$55.73	$34.39		22.70	$5.47b				
foxbusiness	jec		$43.12		+0.07	829,998			$43.05									
google-finance	jec	(0.16%)	43.12	42.95	+0.07	829,998.00	43.35	42.37		55.73	34.39	126.81m	22.57	5.47b			1.91	
howthemarketworks	jec	0.163%	43.12	42.95	0.07	829,398	43.35	42.37	43.05									
hpcwire	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
insidestocks	jec	+0.16%	43.12	42.95	+0.07	829398	43.35	42.37					price earnings ratio: 18.04					
investopedia	jec	+0.16 %	$43.12	42.95	+0.07				43.05									
investorguide	jec	+0.16%	43.12	42.95	+0.07		43.35	42.37		55.73	34.39		22.50	5.468b			1.913	
marketintellisearch	jec	0.16 %	$43.12	$42.95	0.07	815.20k	$43.35	$42.37	$43.05			126.81m	22.54	5.46b	0.0 %		1.91	
marketwatch	jec	+0.16%	$43.12	open: 42.95	+0.07	4,035	$43.35	$42.37	$43.05	$55.73	$34.39		22.68	$5.50b			1.90	
minyanville	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
msn-money	jec	+0.16%	43.12	42.95	+0.07	829,998	43.35	42.37	43.05	55.73	34.39	126.81 mil	22.58	5.46 bil			1.91	
nasdaq-com	jec	0.16%	$ 43.12		0.07	829,998	$ 43.35	$ 42.37	$ 43.05	$ 55.7258	$ 34.39	126,811,000	22.58	$ 5,468,090,320			$ 1.91	
optimum	jec	+0.16%	43.12 ( 4:15 pm edt)	42.95	+0.07	829,998	43.35	42.37	43.05	55.73	34.39	126.81m	22.6	5.5b			1.91	
paidcontent	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
pc-quote	jec	0.16%	43.12	42.95	0.07	829,998	43.35	42.37	43.05	55.73	34.39	126,605,135	22.53927	5,459,213,000				
personal-wealth-biz	jec	+0.16%	43.12	42.95		829,998	43.35	42.37	43.05	55.73	34.39		22.50			0.00	1.913	
predictwallstreet	jec	+0.16%	43.12		+0.07	829,998												
raymond-james	jec	0.16	43.12	42.95	0.07	829,998	43.35	42.37	43.12	53.18	34.39		22.23				1.94	
renewable-energy-world	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
screamingmedia	jec	+0.16%	$	open: 42.95	+0.07	4,035	$43.35	$42.37	$43.05	$55.73	$34.39		22.68	$5.50b			1.90	
scroli	jec	0.16%	jec 43.12	42.95	0.07	750,833	43.35	42.37	43.05	55.73	34.39		22.57				1.91	
simple-stock-quotes	jec	+0.16%	last trade: 43.12		change: 0.070								p/e ratio: 22.5					
smartmoney	jec	(0.16%)	43.12	$42.95	0.07	829,998	$43.35	$42.37	$43.05	$55.73	$34.39			5,459,200	0.00%	$0.00		
stocknod	jec	+0.1626%	43.12 usd	42.95	+0.0700	829,998	43.35	42.37	43.05	55.73	34.39	126,811,225						
stockpickr	jec	0.16%	$43.12 0.07 | 0.16%	42.95	0.07	829.40k	43.35	42.37	43.05	55.73	34.39							
stocksmart	jec	.0 %	$44.045	45.82	0	124,556	45.88	43.99										
stocktwits	jec	0.19%	43.13		+0.08													
streetinsider-com	jec	0.16%	43.12	$42.95	+0.07	829,998	$43.35	$42.37	$43.05	$55.73	$34.39		22.58				$1.91	
thecramerreport	jec		43.12	42.95	+0.07	829998	43.35	42.37										
thestree	jec	0.16%	$43.12	42.95	0.07	829398	43.35	42.37	43.05	-55.73	34.39	1.26811225e8		5.497266604e9				
tickerspy	jec	0.16%	$43.12	42.95	+0.07	829,998	43.35	42.37	43.05	55.73	34.39		22.5	5.4b	0.00%	$0.00		
tmx-quotemedia	jec	0.16%	43.120	42.950	0.070	829,998	43.350	42.370	43.050	55.726	34.390	126,811,225	22.50	5,468,100,022			1.91	
updown	jec	0.16%	$43.12	$42.95	$0.07	825,963	$43.35	$42.37	$43.05	$55.73	$34.39		22.20	$5.45b				
wallstreetsurvivor	jec	0.16%	43.12	42.95	0.07	829,398	43.35	42.37		55.73	34.39		22.50	$5b			1.96	
ycharts-com	jec	+0.19%	43.13		+0.08					55.73	34.39		22.58	5.45b	0.00%		1.91	
zacks	jec	(0.16%)	43.12		0.07	vol.  829,998	43.35	42.37		55.73	34.39		17.72	5.46 b	0.00	0.00	2.43	
advfn	asca	-0.25	23.85	23.83	-0.06	324870	23.99	23.42										
barchart	asca	-0.25%	23.85	23.83	-0.06	326,993	23.99	23.42	23.91	24.04	13.13		25.27	$1.39 b	1.77%	$0.42	+0.32	
barrons	asca	0.25%	23.85	23.83	-0.06	324,870	23.99	23.42				58.82 million		$765.27 million	1.76%	$0.1		
bloomberg	asca	-0.251%	23.850	23.830	-0.060	324,870	23.990	23.420		24.04	13.44	32.222mil	25.924	768.506mil	1.761	0.105 regular cash	0.920	
boston-com	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
bostonmerchant	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
business-insider	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
chron	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
cio-com	asca	-0.25%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488	72.27	769m	1.8	0.42		
cnn-money	asca	-0.25%	23.85	23.68	-0.06	324,870	23.99	23.42	23.91				72.3	$768.5m	1.76%			
easystockalterts	asca	-0.25%	23.85	23.83	-0.06	324870	23.99	23.42	23.91	24.04	13.44		72.27				0.33	
eresearch-fidelity-com	asca	-0.25%	23.8500	23.8300	-0.0600	324,870	23.9900	23.4200	23.9100	24.0400	13.4400	32,222,000	74.72	$770.43m	1.76%	$0.105000		
finance-abc7-com	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
finance-abc7chicago-com	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
financial-content	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
finapps-forbes-com	asca	-0.2%	$23.85	23.83	-0.06	324,870	23.99	23.42	23.91	24.04	13.44	32 mil	74.5	768 mil	1.8	0.42	0.32	
finviz	asca	-0.25%	23.85			324,870			23.91	-0.79%	81.68%	32.22m	74.53	768.45m		0.42	0.32	
fool	asca	-0.25%	$23.85	$23.83	-0.06	324,870	$23.99	$23.42	$23.91	$24.04	$13.44		72.00	$768.51m	2.60%	0.42		
foxbusiness	asca		$23.85		-0.06	325,070			$23.91									
google-finance	asca	(-0.25%)	23.85	23.83	-0.06	324,870.00	23.99	23.42		24.04	13.44	32.22m	74.17	768.51m	1.76	0.10	0.32	
howthemarketworks	asca	-0.251%	23.85	23.83	-0.06	322,501	23.99	23.42	23.91									
hpcwire	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
insidestocks	asca	-0.25%	23.85	23.83	-0.06	324870	23.99	23.42					price earnings ratio: 25.37					
investopedia	asca	-0.25 %	$23.85	23.83	-0.06				23.91									
investorguide	asca	-0.25%	23.85	23.83	-0.06		23.99	23.42		23.46	13.44		69.51	768.5m			0.344	
marketintellisearch	asca	-0.29 %	$23.84	$23.83	-0.07	313.00k	$23.99	$23.42	$23.91			32.22m	74.72	0.77b	1.76 %		0.32	
marketwatch	asca	-0.25%	$23.85	open: 23.83	-0.06	8,118	$23.99	$23.42	$23.91	$24.04	$13.44		71.84	$765.27m	1.76%	0.11	0.33	
minyanville	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
msn-money	asca	-0.25%	23.85	23.83	-0.06	324,870	23.99	23.42	23.91	24.04	13.44	32.22 mil	70.15	770.44 mil	1.76%	0.42	0.32	
nasdaq-com	asca	0.25%	$ 23.85	$ 23.83	0.06	324,870	$ 23.99	$ 23.42	$ 23.91	$ 24.04	$ 13.44	32,222,000	74.53	$ 768,494,700	1.76 %	$0.420000	$ 0.32	
optimum	asca	-0.25%	23.85 ( 4:30 pm edt)	23.83	-0.06	324,870	23.99	23.42	23.91	24.04	13.44	32.22m	72.3	768.5m	1.76	0.42	0.33	
paidcontent	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
pc-quote	asca	-0.25%	23.85	23.83	-0.06	324,870	23.99	23.42	23.91	24.04	13.44	32,303,061	70.32353	770,428,000		0.105		
personal-wealth-biz	asca	-0.25%	23.85	23.83	-0.06	325,070	23.99	23.42	23.91	23.46	13.44		69.51		1.76	0.42	0.344	
predictwallstreet	asca	-0.25%	23.85		-0.06	324,870												
raymond-james	asca	-0.25	23.85	23.83	-0.06	324,870	23.99	23.42	23.85	24.04	13.44		72.27				0.33	
renewable-energy-world	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
screamingmedia	asca	-0.25%	$	open: 23.83	-0.06	8,118	$23.99	$23.42	$23.91	$24.04	$13.44		71.84	$765.27m	1.76%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-0.25%	last trade: 23.85		change: -0.060								p/e ratio: 69.51					
smartmoney	asca	(-0.25%)	23.85	$23.83	-0.06	324,870	$23.99	$23.42	$23.91	$24.04	$13.44			770,400	1.76%	$0.11		
stocknod	asca	-0.2509%	23.85 usd	23.83	-0.0600	324,870	23.99	23.42	23.91	24.04	13.44	32,222,488						
stockpickr	asca	-0.25%	$23.85 -0.06 | -0.25%	23.83	-0.06	324.87k	23.99	23.42	23.91	24.04	13.44							
stocksmart	asca	.0 %	$22.04	15.76	0	59,891	22.84	22.025										
stocktwits	asca	-0.25%	23.85		-0.06													
streetinsider-com	asca	0.25%	23.85	$23.83	-0.06	324,870	$23.99	$23.42	$23.91	$24.04	$13.44		72.27				$0.33	
thecramerreport	asca		23.85	23.83	-0.06	324870	23.99	23.42										
thestree	asca	-0.25%	$23.85	23.83	-0.06	324870	23.99	23.42	23.91	-24.04	13.44	3.2222488e7		7.6528409e8				
tickerspy	asca	-0.25%	$23.85	23.83	-0.06	324,870	23.99	23.42	23.91	24.04	13.44		70.3	1.3b	1.76%	$0.10		
tmx-quotemedia	asca	-0.25%	23.850	23.830	-0.060	325,070	23.990	23.420	23.910	24.040	13.440	32,222,488	72.50	768,506,339	1.761	0.105 usd	0.33	
updown	asca	-0.25%	$23.85	$23.83	-$0.06	316,941	$23.99	$23.42	$23.91	$24.04	$13.44		70.23	$770m				
wallstreetsurvivor	asca	-0.25%	23.85	23.83	-0.06	322,501	23.99	23.42		24.04	14.50		72.50	$770m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.25%	23.85	23.83	0.06	324,870	23.99	23.42	23.91	24.04	13.44		69.33	768.49m	1.80%	0.42	0.34	
ycharts-com	asca	-0.25%	23.85		-0.06					24.04	13.44		70.15	1.39b	1.80%		0.34	
zacks	asca	(-0.25%)	23.85		-0.06	vol.  324,870	23.99	23.42		24.04	13.44		25.44	770.43 m	1.76	0.42	.94	
advfn	roll	-0.26	38.6	38.6	-0.1	95811	38.765	38.26										
barchart	roll	-0.26%	38.60	38.60	-0.10	95,811	38.76	38.26	38.70	40.78	26.53		22.99	$851.90 m			+1.57	
barrons	roll	0.26%	38.60	38.60	-0.10	95,811	38.765	38.26				22.08 million		$841.66 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-0.258%	38.600	38.600	-0.100	95,811	38.765	38.260		40.78	26.53	21.924mil	23.394	846.255mil			1.650	
boston-com	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
bostonmerchant	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
business-insider	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
chron	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
cio-com	roll	-0.26%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703	24.43	846m				
cnn-money	roll	-0.26%	38.60	38.60	-0.10	95,811	38.77	38.26	38.70				24.4	$846.3m				
easystockalterts	roll	-0.26%	38.60	38.60	-0.10	95811	38.77	38.26	38.70	40.78	26.53		24.43				1.58	
eresearch-fidelity-com	roll	-0.26%	38.6000	38.6000	-0.1000	95,811	38.7650	38.2600	38.7000	40.7800	26.5300	21,924,000	24.65	$848.46m				
finance-abc7-com	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
finance-abc7chicago-com	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
financial-content	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
finapps-forbes-com	roll	-0.3%	$38.60	38.60	-0.10	95,811	38.76	38.26	38.70	40.78	26.53	22 mil	24.6	846 mil	0.0	0.00	1.57	
finviz	roll	-0.26%	38.60			95,811			38.70	-5.35%	45.50%	21.92m	24.49	848.30m			1.58	
fool	roll	-0.26%	$38.60	$38.60	-0.10	89,811	$38.76	$38.26	$38.70	$40.78	$26.53		24.30	$846.25m				
foxbusiness	roll		$38.60		-0.10	95,811			$38.70									
google-finance	roll	(-0.26%)	38.60	38.60	-0.10	95,811.00	38.76	38.26		40.78	26.53	21.92m	24.44	846.25m			1.58	
howthemarketworks	roll	-0.258%	38.6	38.6	-0.1	88,541	38.765	38.26	38.7									
hpcwire	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
insidestocks	roll	-0.26%	38.60	38.60	-0.10	95811	38.76	38.26					price earnings ratio: 22.98					
investopedia	roll	-0.26 %	$38.60	38.60	-0.10				38.70									
investorguide	roll	-0.26%	38.60	38.60	-0.10		38.765	38.26		40.78	26.53		24.49	846.2m			1.58	
marketintellisearch	roll	-0.26 %	$38.60	$38.60	-0.10	92.40k	$38.76	$38.26	$38.70			21.92m	24.49	0.85b	0.0 %		1.58	
marketwatch	roll	-0.26%	$38.59	open: 38.60	-0.10	5,942	$38.77	$38.26	$38.70	$40.78	$26.53		24.82	$841.66m			1.55	
minyanville	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
msn-money	roll	-0.26%	38.60	38.60	-0.10	95,811	38.77	38.26	38.70	40.78	26.53	21.92 mil	24.43	848.45 mil			1.58	
nasdaq-com	roll	0.26%	$ 38.60	$ 38.60	0.10	95,811	$ 38.765	$ 38.26	$ 38.70	$ 40.78	$ 26.53	21,924,000	24.59	$ 846,266,400			$ 1.57	
optimum	roll	-0.26%	38.60 ( 4:30 pm edt)	38.60	-0.10	95,811	38.77	38.26	38.70	40.78	26.53	21.92m	24.4	846.3m			1.58	
paidcontent	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
pc-quote	roll	-0.26%	38.6	38.6	-0.10	95,811	38.765	38.26	38.7	40.78	26.53	21,980,798	24.49367	848,459,000				
personal-wealth-biz	roll	-0.26%	38.60	38.60	-0.10	95,811	38.765	38.26	38.70	40.78	26.53		24.49			0.00	1.58	
predictwallstreet	roll	-0.26%	38.60		-0.10	95,811												
raymond-james	roll	-0.26	38.60	38.60	-0.10	95,811	38.77	38.26	38.60	40.78	26.53		23.98				1.61	
renewable-energy-world	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
screamingmedia	roll	-0.26%	$	open: 38.60	-0.10	5,942	$38.77	$38.26	$38.70	$40.78	$26.53		24.82	$841.66m			1.55	
scroli	roll	%	roll			0												
smartmoney	roll	(-0.26%)	38.60	$38.60	-0.10	95,811	$38.76	$38.26	$38.70	$40.78	$26.53			848,400	0.00%	$0.00		
stocknod	roll	-0.2584%	38.60 usd	38.60	-0.1000	95,811	38.77	38.26	38.70	40.78	26.53	21,923,703						
stockpickr	roll	-0.26%	$38.60 -0.10 | -0.26%	38.60	-0.10	95.81k	38.76	38.26	38.70	40.78	26.53							
stocksmart	roll	.0 %	$38.66	38.31	0	14,917	39.94	38.57										
stocktwits	roll	-0.26%	38.60		-0.10													
streetinsider-com	roll	0.26%	38.60	$38.60	-0.1	95,811	$38.77	$38.26	$38.70	$40.78	$26.53		24.43				$1.58	
thecramerreport	roll		38.60	38.60	-0.10	95811	38.765	38.26										
thestree	roll	-0.26%	$38.6	38.6	-0.1	95811	38.76	38.26	38.7	-40.78	26.53	2.1923703e7		8.41650958e8				
tickerspy	roll	-0.26%	$38.60	38.60	-0.10	95,811	38.77	38.26	38.70	40.78	26.53		24.5	854.9m	0.00%	$0.00		
tmx-quotemedia	roll	-0.26%	38.600	38.600	-0.100	95,811	38.765	38.260	38.700	40.780	26.530	21,923,703	24.50	846,254,936			1.58	
updown	roll	-0.26%	$38.60	$38.60	-$0.10	85,236	$38.77	$38.26	$38.70	$40.78	$26.53	21.92b	24.04	$848m			1.61	
wallstreetsurvivor	roll	-0.26%	38.60	38.60	-0.10	88,541	38.77	38.26		40.78	28.38		24.50	$848m			1.58	
yahoo-finance	roll	0.26%	38.60	38.60	0.10	95,811	38.76	38.26	38.70	40.78	26.53		24.43	846.23m			1.58	
ycharts-com	roll	-0.26%	38.60		-0.10					40.78	26.53		24.43	851.90m	0.00%		1.58	
zacks	roll	(-0.26%)	38.60		-0.10	vol.  95,811	38.77	38.26		40.78	26.53		23.17	848.46 m	0.00	0.00	1.67	
advfn	tecua	-1.36	10.18	10.28	-0.14	32313	10.29	9.985										
barchart	tecua	-1.36%	10.18	10.28	-0.14	35,149	10.29	9.98	10.32	14.21	8.44		0.00	$188.13 m			-1.26	
barrons	tecua	1.36%	10.18	10.28	-0.14	32,313	10.29	9.985				18.48 million		$191.03 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	-1.357%	10.180	10.280	-0.140	32,313	10.290	9.985		14.21	8.44	13.402mil		187.768mil			-0.860	
boston-com	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
bostonmerchant	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
business-insider	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
chron	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
cio-com	tecua	-1.36%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938		136m				
cnn-money	tecua	-1.36%	10.18	10.28	-0.14	32,313	10.29	9.99	10.32				nm	$136.4m				
easystockalterts	tecua	-1.36%	10.18	10.28	-0.14	32313	10.29	9.99	10.32	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	-1.36%	10.1800	10.2800	-0.1400	32,313	10.2900	9.9850	10.3200	14.2100	8.4400	13,402,000	nm	$138.31m				
finance-abc7-com	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
financial-content	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	-1.4%	$10.18	10.28	-0.14	32,313	10.29	9.98	10.32	14.21	8.44	13 mil		136 mil	0.0	0.00		
finviz	tecua	-1.36%	10.18			32,313			10.32	-28.36%	20.62%	18.48m		188.13m			-1.38	
fool	tecua	-1.36%	$10.18	$10.28	-0.14	32,313	$10.29	$9.98	$10.32	$14.21	$8.44		0.00	$188.12m				
foxbusiness	tecua		$10.18		-0.14	32,313			$10.32									
google-finance	tecua	(-1.36%)	10.18	10.28	-0.14	32,313.00	10.29	9.98		14.21	8.44	18.48m		188.12m			-1.38	
howthemarketworks	tecua	-1.357%	10.18	10.28	-0.14	31,136	10.29	9.985	10.32									
hpcwire	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
insidestocks	tecua	-1.36%	10.18	10.28	-0.14	32300	10.29	9.98										
investopedia	tecua	-1.36 %	$10.18	10.28	-0.14				10.32									
investorguide	tecua	-1.36%	10.18	10.28	-0.14		10.29	9.985		14.21	8.44			188.1m			-1.261	
marketintellisearch	tecua	-1.36 %	$10.18	$10.28	-0.14	33.80k	$10.29	$9.98	$10.32			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	-1.36%	$10.18	open: 10.28	-0.14	2,243	$10.29	$9.99	$10.32	$14.21	$8.44			$191.03m				
minyanville	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
msn-money	tecua	-1.36%	10.18	10.28	-0.14	32,313	10.29	9.99	10.32	14.21	8.44	18.48 mil	-7.95	189.44 mil			-1.26	
nasdaq-com	tecua	1.36%	$ 10.18	$ 10.28	0.14	32,313	$ 10.29	$ 9.985	$ 10.32	$ 14.21	$ 8.44	13,402,000		$ 136,432,360	12.4 %	$1.280000	$ -1.26	
optimum	tecua	-1.36%	10.18 ( 4:30 pm edt)	10.28	-0.14	32,313	10.29	9.98	10.32	14.21	8.44	13.40m		136.4m			-1.37	
paidcontent	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
pc-quote	tecua	-1.36%	10.18	10.28	-0.14	32,313	10.29	9.985	10.32	14.21	8.44	13,586,306	-8.0625	138,309,000				
personal-wealth-biz	tecua	-1.36%	10.18	10.28	-0.14	32,313	10.29	9.985	10.32	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	-1.36%	10.18		-0.14	32,313												
raymond-james	tecua	-1.36	10.18	10.28	-0.14	32,313	10.29	9.99	10.18	14.21	8.44						-1.37	
renewable-energy-world	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
screamingmedia	tecua	-1.36%	$	open: 10.28	-0.14	2,243	$10.29	$9.99	$10.32	$14.21	$8.44			$191.03m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	-1.36%	last trade: 10.18		change: -0.140													
smartmoney	tecua	(-1.36%)	10.18	$10.28	-0.14	32,313	$10.29	$9.98	$10.32	$14.21	$8.44			138,300	0.00%	$0.32		
stocknod	tecua	-1.357%	10.18 usd	10.28	-0.1400	32,313	10.29	9.985	10.32	14.21	8.440	13,401,938						
stockpickr	tecua	-1.36%	$10.18 -0.14 | -1.36%	10.28	-0.14	32.31k	10.29	9.98	10.32	14.21	8.44							
stocksmart	tecua	.0 %	$9.98	13.15	0	6,706	10.21	9.83										
stocktwits	tecua	-1.45%	10.17		-0.15													
streetinsider-com	tecua	1.36%	10.18	$10.28	-0.14	32,313	$10.29	$9.99	$10.32	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.18	10.28	-0.14	32313	10.29	9.985										
thestree	tecua	-1.36%	$10.18	10.28	-0.14	32313	10.29	9.98	10.32	-14.21	8.44	1.8479684e7		1.40050252e8				
tickerspy	tecua	-1.36%	$10.18	10.28	-0.14	32,313	10.29	9.98	10.32	14.21	8.44		-8.1	190.7m	0.00%	$0.00		
tmx-quotemedia	tecua	-1.36%	10.180	10.280	-0.140	32,313	10.290	9.985	10.320	14.210	8.440	18,479,684		188,123,183			-1.24	
wallstreetsurvivor	tecua	-1.36%	10.18	10.28	-0.14	31,136	10.29	9.99		14.21	8.44			$138m			-3.07	
yahoo-finance	tecua	1.36%	10.18	10.28	0.14	32,313	10.29	9.99	10.32	14.21	8.44			188.12m			-1.26	
ycharts-com	tecua	-1.45%	10.17		-0.15					14.21	8.44			187.94m	0.00%		-1.26	
zacks	tecua	(-1.36%)	10.18		-0.14	vol.  32,313	10.29	9.99		14.21	8.44			190.71 m	0.00	0.00	-.75	
advfn	acet	1.68	6.65	6.54	0.11	75683	6.7	6.49										
barchart	acet	+1.68%	6.65	6.54	+0.11	80,919	6.70	6.49	6.54	9.34	5.18		13.46	$177.02 m	2.97%	$0.20	+0.37	
barrons	acet	1.68%	6.65	6.54	+0.11	75,683	6.70	6.49				25.22 million		$179.15 million	3.01%	$0.1		
bloomberg	acet	1.682%	6.650	6.540	0.110	75,683	6.700	6.490		9.47	5.31	26.620mil	13.300	177.020mil	3.008	0.100 regular cash	0.500	
boston-com	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
bostonmerchant	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
business-insider	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
chron	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
cio-com	acet	+1.68%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606	17.97	177m	3	0.2		
easystockalterts	acet	1.68%	6.65	6.54	+0.11	75683	6.70	6.49	6.54	9.47	5.31		17.97				0.37	
eresearch-fidelity-com	acet	1.68%	6.6500	6.5400	0.1100	75,683	6.7000	6.4900	6.5400	9.4700	5.3100	26,620,000	17.68	$174.09m	3.06%	$0.100000		
finance-abc7-com	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
financial-content	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
finapps-forbes-com	acet	1.7%	$6.65	6.54	0.11	75,683	6.70	6.49	6.54	9.47	5.31	27 mil		177 mil	3.0	0.20		
finviz	acet	1.68%	6.65			75,683			6.54	-28.79%	28.45%	26.62m	17.97	177.02m		0.20	0.37	
fool	acet	+1.68%	$6.65	$6.54	0.11	75,683	$6.70	$6.49	$6.54	$9.47	$5.31		18.20	$177.02m	3.90%	0.20		
foxbusiness	acet		$6.65		+0.11	75,683			$6.54									
google-finance	acet	(1.68%)	6.65	6.54	+0.11	75,683.00	6.70	6.49		9.47	5.31	26.62m	17.85	177.02m	3.01	0.10	0.37	
howthemarketworks	acet	1.682%	6.65	6.54	0.11	74,033	6.7	6.49	6.54									
hpcwire	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
insidestocks	acet	+1.68%	6.65	6.54	+0.11	75600	6.70	6.49										
investopedia	acet	+1.68 %	$6.65	6.54	+0.11				6.54									
investorguide	acet	+1.68%	6.65	6.56	+0.11		6.70	6.49		9.47	5.31		17.35	177.0m			0.377	
marketintellisearch	acet	0.61 %	$6.58	$6.54	0.04	54.00k	$6.70	$6.49	$6.54			26.62m	17.97	0.18b	3.01 %		0.37	
marketwatch	acet	+1.68%	$6.65	open: 6.54	+0.11	1,550	$6.70	$6.49	$6.54	$9.47	$5.31		18.25	$179.15m	3.01%	0.10	0.36	
minyanville	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
msn-money	acet	+1.68%	6.65	6.54	+0.11	75,683	6.70	6.49	6.54	9.47	5.31	26.62 mil	17.50	174.09 mil	3.06%	0.20	0.37	
nasdaq-com	acet	1.68%	$ 6.65	$ 6.54	0.11	75,683	$ 6.70	$ 6.49	$ 6.54	$ 9.47	$ 5.31	26,620,000	17.97	$ 177,023,000	3.06 %	$0.200000	$ 0.37	
optimum	acet	+1.68%	6.65 ( 4:30 pm edt)	6.54	+0.11	75,683	6.70	6.49	6.54	9.47	5.31	26.62m	18.0	177.0m	3.01	0.20	0.37	
paidcontent	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
pc-quote	acet	1.68%	6.65	6.54	0.11	75,683	6.7	6.49	6.54	9.47	5.31	26,179,669	17.21053	174,095,000		0.1		
personal-wealth-biz	acet	+1.68%	6.65	6.56		75,683	6.70	6.49	6.54	9.47	5.31		17.35		3.06	0.20	0.377	
predictwallstreet	acet	+1.68%	6.65		+0.11	75,683												
raymond-james	acet	1.68	6.65	6.54	0.11	75,683	6.70	6.49	6.65	9.47	5.31		17.50				0.38	
renewable-energy-world	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
screamingmedia	acet	+1.68%	$	open: 6.54	+0.11	1,550	$6.70	$6.49	$6.54	$9.47	$5.31		18.25	$179.15m	3.01%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	+1.68%	last trade: 6.65		change: 0.110								p/e ratio: 17.35					
smartmoney	acet	(1.68%)	6.65	$6.54	0.11	75,683	$6.70	$6.49	$6.54	$9.47	$5.31			174,600	3.05%	$0.10		
stocknod	acet	+1.682%	6.650 usd	6.540	+0.1100	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606						
stockpickr	acet	1.68%	$6.65 0.11 | 1.68%	6.54	0.11	75.68k	6.70	6.49	6.54	9.47	5.31							
stocksmart	acet	.0 %	$6.95	9.06	0	34,418	7.04	6.95										
stocktwits	acet	1.68%	6.65		+0.11													
streetinsider-com	acet	1.68%	6.65	$6.54	+0.11	75,683	$6.70	$6.49	$6.54	$9.47	$5.31		17.97				$0.37	
thecramerreport	acet		6.65	6.56	+0.11	75683	6.70	6.49										
thestree	acet	1.68%	$6.65	6.54	0.11	75683	6.7	6.49	6.54	-9.47	5.31	2.6619606e7		1.79149948e8				
tickerspy	acet	1.68%	$6.65	6.54	+0.11	75,683	6.70	6.49	6.54	9.47	5.31		17.2	174.6m	3.06%	$0.10		
tmx-quotemedia	acet	1.68%	6.650	6.540	0.110	75,683	6.700	6.490	6.540	9.470	5.310	26,619,606	17.70	177,020,380	3.008	0.100 usd	0.37	
updown	acet	1.68%	$6.65	$6.54	$0.11	72,767	$6.70	$6.49	$6.54	$9.47	$5.31		17.25	$175m				
wallstreetsurvivor	acet	1.68%	6.65	6.54	0.11	74,033	6.70	6.49		9.47	5.31		17.70	$175m	3.00%	0.20 -	0.26	
yahoo-finance	acet	1.68%	6.65	6.56	0.11	75,683	6.70	6.49	6.54	9.47	5.31		17.64	177.02m	3.00%	0.20	0.38	
ycharts-com	acet	+1.68%	6.65		+0.11					9.47	5.31		17.97	177.02m	2.85%		0.37	
zacks	acet	(1.68%)	6.65		0.11	vol.  75,683	6.70	6.49		9.47	5.31		13.08	174.10 m	3.06	0.20	.5	
advfn	rhi	0.93	27.23	27.0	0.25	1313800	27.24	26.82										
barchart	rhi	+0.93%	27.23	27.00	+0.25	1,313,800	27.24	26.82	26.98	33.94	20.86		48.32	$4.01 b	2.03%	$0.56	+0.57	
barrons	rhi	0.93%	27.23	27.00	+0.25	1.314m	27.24	26.82				144.03 million		$4.04 billion	2.06%	$0.14		
bloomberg	rhi	0.927%	27.230	27.000	0.250	1,313,800	27.240	26.820		34.26	21.16	146.831mil	47.772	3,998.195mil	1.984	0.140 regular cash	0.570	
boston-com	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
bostonmerchant	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
business-insider	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
chron	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
cio-com	rhi	+0.93%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510	47.77	4b	2	0.56		
cnn-money	rhi	+0.93%	27.23	27.00	+0.25	1,313,800	27.24	26.82	26.98				47.8	$4.0b	2.06%			
easystockalterts	rhi	0.93%	27.23	27.00	+0.25	1313800	27.24	26.82	26.98	34.26	21.16		47.77				0.57	
eresearch-fidelity-com	rhi	0.93%	27.2300	27.0000	0.2500	1,313,800	27.2400	26.8200	26.9800	34.2600	21.1600	146,831,000	47.33	$3.96b	2.08%	$0.140000		
finance-abc7-com	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
financial-content	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	0.9%	$27.23	27.00	0.25	1,313,800	27.24	26.82	26.98	34.26	21.16	147 mil	47.8	4 bil	2.1	0.56	0.57	
finviz	rhi	0.93%	27.23			1,313,800			26.98	-19.76%	30.56%	146.83m	47.77	4.00b		0.56	0.57	
fool	rhi	+0.93%	$27.23	$27.00	0.25	1,313,800	$27.24	$26.82	$26.98	$34.26	$21.16		48.30	$4.00b	1.80%	0.56		
foxbusiness	rhi		$27.23		+0.25	1,313,800			$26.98									
google-finance	rhi	(0.93%)	27.23	27.00	+0.25	1.31m	27.24	26.82		34.26	21.16	146.83m	47.54	4.00b	2.06	0.14	0.57	
howthemarketworks	rhi	0.927%	27.23	27	0.25	1,313,800	27.24	26.82	26.98									
hpcwire	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
insidestocks	rhi	+0.93%	27.23	27.00	+0.25	1313800	27.24	26.82					price earnings ratio: 47.77					
investopedia	rhi	+0.93 %	$27.23	27.00	+0.25				26.98									
investorguide	rhi	+0.93%	27.23	27.00	+0.25		27.24	26.82		34.26	21.16		47.00	3.998b			0.574	
marketintellisearch	rhi	0.93 %	$27.23	$27.00	0.25	1301.80k	$27.24	$26.82	$26.98			146.83m	47.33	3.96b	2.08 %		0.57	
marketwatch	rhi	+0.93%	$27.08	open: 27.00	+0.25	3,501	$27.24	$26.82	$26.98	$34.26	$21.16		47.75	$4.04b	2.06%	0.14	0.57	
minyanville	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
msn-money	rhi	+0.93%	27.23	27.00	+0.25	1.31 mil	27.24	26.82	26.98	34.26	21.16	146.83 mil	47.77	3.96 bil	2.08%	0.56	0.57	
nasdaq-com	rhi	0.93%	$ 27.23		0.25	1,313,800	$ 27.24	$ 26.82	$ 26.98	$ 34.26	$ 21.16	146,831,000	47.77	$ 3,998,208,130	2.08 %	$0.560000	$ 0.57	
optimum	rhi	+0.93%	27.23 ( 4:15 pm edt)	27.00	+0.25	1,313,800	27.24	26.82	26.98	34.26	21.16	146.83m	47.8	4.0b	2.06	0.56	0.57	
paidcontent	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
pc-quote	rhi	0.93%	27.23	27.0	0.25	1,313,800	27.24	26.82	26.98	34.26	21.16	145,482,942	47.33333	3,961,501,000		0.14		
personal-wealth-biz	rhi	+0.93%	27.23	27.00		1,313,800	27.24	26.82	26.98	34.26	21.16		47.00		2.00	0.54	0.574	
predictwallstreet	rhi	+0.93%	27.23		+0.25	1,313,800												
raymond-james	rhi	0.93	27.23	27.00	0.25	1,313,800	27.24	26.82	27.23	34.26	21.16		47.77				0.57	
renewable-energy-world	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
screamingmedia	rhi	+0.93%	$	open: 27.00	+0.25	3,501	$27.24	$26.82	$26.98	$34.26	$21.16		47.75	$4.04b	2.06%	0.14	0.57	
scroli	rhi	0.93%	rhi 27.23	27.00	0.25	1,140,277	27.24	26.82	26.98	34.26	21.16		47.54				0.57	
simple-stock-quotes	rhi	+0.93%	last trade: 27.23		change: 0.250								p/e ratio: 47.0					
smartmoney	rhi	(0.93%)	27.23	$27.00	0.25	1,313,800	$27.24	$26.82	$26.98	$34.26	$21.16			3,961,500	2.08%	$0.14		
stocknod	rhi	+0.9266%	27.23 usd	27.00	+0.2500	1,313,800	27.24	26.82	26.98	34.26	21.16	146,830,510						
stockpickr	rhi	0.93%	$27.23 0.25 | 0.93%	27.00	0.25	1.31m	27.24	26.82	26.98	34.26	21.16							
stocksmart	rhi	.0 %	$26.755	30.84	0	196,929	27.43	26.73										
stocktwits	rhi	0.89%	27.22		+0.24													
streetinsider-com	rhi	0.93%	27.23	$27.00	+0.25	1,313,800	$27.24	$26.82	$26.98	$34.26	$21.16		47.77				$0.57	
thecramerreport	rhi		27.23	27.00	+0.25	1313800	27.24	26.82										
thestree	rhi	0.93%	$27.23	27.0	0.25	1313800	27.24	26.82	26.98	-34.26	21.16	1.4683051e8		4.043712245e9				
tickerspy	rhi	0.93%	$27.23	27.00	+0.25	1,313,800	27.24	26.82	26.98	34.26	21.16		47.3	3.9b	2.08%	$0.14		
tmx-quotemedia	rhi	0.93%	27.230	27.000	0.250	1,313,800	27.240	26.820	26.980	34.260	21.160	146,830,510	47.30	3,998,194,787	2.057	0.140 usd	0.57	
updown	rhi	0.93%	$27.23	$27.00	$0.25	1,310,299	$27.24	$26.82	$26.98	$34.26	$21.16		46.64	$3.96b				
wallstreetsurvivor	rhi	0.93%	27.23	27.00	0.25	1,313,800	27.24	26.82		34.26	21.16		47.30	$4b	2.10%	0.52 -	0.44	
yahoo-finance	rhi	0.93%	27.23	27.00	0.25	1,313,800	27.24	26.82	26.98	34.26	21.16		47.44	4.00b	2.00%	0.56	0.57	
ycharts-com	rhi	+0.89%	27.22		+0.24					34.26	21.16		47.75	4.01b	1.98%		0.57	
zacks	rhi	(0.93%)	27.23		0.25	vol.  1,313,800	27.24	26.82		34.26	21.16		47.33	3.96 b	2.08	0.56	.57	
advfn	nxst	-0.96	8.28	8.38	-0.08	41210	8.68	8.21										
barchart	nxst	-0.96%	8.28	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64		0.00	$235.57 m			-0.17	
barrons	nxst	0.96%	8.28	8.38	-0.08	41,210	8.68	8.21				28.43 million		$239.84 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-0.957%	8.280	8.380	-0.080	41,210	8.680	8.210		9.26	3.64	15.039mil	207.000	235.570mil			0.040	
boston-com	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
bostonmerchant	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
business-insider	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
chron	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
cio-com	nxst	-0.96%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839		125m				
cnn-money	nxst	-0.96%	8.28	8.38	-0.08	41,210	8.68	8.21	8.36				nm	$124.5m				
easystockalterts	nxst	-0.95%	8.28	8.38	-0.08	41210	8.68	8.21	8.36	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-0.96%	8.2800	8.3800	-0.0800	41,210	8.6800	8.2100	8.3600	9.2601	3.6400	28,450,000	nm	$237.84m				
finance-abc7-com	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
financial-content	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-1.0%	$8.28	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64	15 mil		125 mil	0.0	0.00	-0.17	
finviz	nxst	-0.96%	8.28			41,210			8.36	-10.58%	127.47%	28.45m		235.57m			-0.17	
fool	nxst	-0.96%	$8.28	$8.38	-0.08	41,210	$8.68	$8.21	$8.36	$9.26	$3.64		0.00	$235.57m				
foxbusiness	nxst		$8.28		-0.08	41,210			$8.36									
google-finance	nxst	(-0.96%)	8.28	8.38	-0.08	41,210.00	8.68	8.21		9.26	3.64	28.45m		235.57m			-0.17	
howthemarketworks	nxst	-0.957%	8.28	8.38	-0.08	40,572	8.68	8.21	8.36									
hpcwire	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
insidestocks	nxst	-0.96%	8.28	8.38	-0.08	41210	8.68	8.21										
investopedia	nxst	-0.96 %	$8.28	8.38	-0.08				8.36									
investorguide	nxst	-0.96%	8.28	8.44	-0.08		8.68	8.21		9.26	3.64			235.6m			-0.157	
marketintellisearch	nxst	-0.96 %	$8.28	$8.38	-0.08	42.50k	$8.68	$8.21	$8.36			28.45m	0.00	0.24b	0.0 %		-0.17	
marketwatch	nxst	-0.96%	$8.28	open: 8.38	-0.08	638	$8.68	$8.21	$8.36	$9.26	$3.64			$239.84m				
minyanville	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
msn-money	nxst	-0.96%	8.28	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64	28.45 mil	-55.20	237.85 mil			-0.17	
nasdaq-com	nxst	0.96%	$ 8.28	$ 8.38	0.08	41,210	$ 8.68	$ 8.21	$ 8.36	$ 9.2601	$ 3.64	15,039,000		$ 124,522,920			$ -0.17	
optimum	nxst	-0.96%	8.28 ( 4:30 pm edt)	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64	15.04m		124.5m			-0.15	
paidcontent	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
pc-quote	nxst	-0.96%	8.28	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64	15,184,300	-55.73333	125,726,000				
personal-wealth-biz	nxst	-0.96%	8.28	8.44	-0.08	41,210	8.68	8.21	8.36	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-0.96%	8.28		-0.08	41,210												
raymond-james	nxst	-0.96	8.28	8.38	-0.08	41,210	8.68	8.21	8.28	9.26	3.64						-0.16	
renewable-energy-world	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
screamingmedia	nxst	-0.96%	$	open: 8.38	-0.08	638	$8.68	$8.21	$8.36	$9.26	$3.64			$239.84m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-0.96%	last trade: 8.28		change: -0.080													
smartmoney	nxst	(-0.96%)	8.28	$8.38	-0.08	41,210	$8.68	$8.21	$8.36	$9.26	$3.64			125,700	0.00%	$0.00		
stocknod	nxst	-0.9569%	8.280 usd	8.380	-0.0800	41,210	8.680	8.210	8.360	9.260	3.640	15,038,839						
stockpickr	nxst	-0.96%	$8.28 -0.08 | -0.96%	8.38	-0.08	41.21k	8.68	8.21	8.36	9.26	3.64							
stocksmart	nxst	.0 %	$6.88	5.93	0	1,700	6.95	6.83										
stocktwits	nxst	-0.96%	8.28		-0.08													
streetinsider-com	nxst	0.96%	8.28	$8.38	-0.08	41,210	$8.68	$8.21	$8.36	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.28	8.44	-0.08	41210	8.68	8.21										
thestree	nxst	-0.96%	$8.28	8.38	-0.08	41210	8.68	8.21	8.36	-9.26	3.64	2.8450427e7		1.26777413e8				
tickerspy	nxst	-0.96%	$8.28	8.38	-0.08	41,210	8.68	8.21	8.36	9.26	3.64		-55.7	237.8m	0.00%	$0.00		
tmx-quotemedia	nxst	-0.96%	8.280	8.380	-0.080	41,210	8.680	8.210	8.360	9.260	3.640	28,450,427		235,569,536			-0.15	
updown	nxst	-0.96%	$8.28	$8.38	-$0.08	40,572	$8.68	$8.21	$8.36	$9.26	$3.64			$238m				
wallstreetsurvivor	nxst	-0.96%	8.28	8.38	-0.08	40,572	8.68	8.21		9.26	3.64			$126m			-0.06	
yahoo-finance	nxst	0.96%	8.28	8.44	0.08	41,210	8.68	8.21	8.36	9.26	3.64			235.57m			-0.16	
ycharts-com	nxst	-0.96%	8.28		-0.08					9.26	3.64			235.57m	0.00%		-0.17	
zacks	nxst	(-0.96%)	8.28		-0.08	vol.  41,210	8.68	8.21		9.26	3.64			237.85 m	0.00	0.00	-.14	
advfn	hees	-0.49	14.21	14.27	-0.07	48385	14.5	14.0046										
barchart	hees	-0.49%	14.21	14.27	-0.07	48,385	14.50	14.00	14.28	20.40	6.60		0.00	$497.78 m			-0.57	
barrons	hees	0.49%	14.21	14.27	-0.07	42,956	14.50	14.005				34.67 million		$510.36 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-0.490%	14.210	14.270	-0.070	48,385	14.500	14.005		20.40	6.60	35.028mil		497.750mil			-0.570	
boston-com	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
bostonmerchant	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
business-insider	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
chron	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
cio-com	hees	-0.49%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170		498m				
cnn-money	hees	-0.49%	14.21	14.27	-0.07	46,726	14.50	14.00	14.28				nm	$497.7m				
easystockalterts	hees	-0.49%	14.21	14.27	-0.07	48385	14.50	14.00	14.28	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-0.49%	14.2100	14.2700	-0.0700	48,385	14.5000	14.0046	14.2800	20.4000	6.6000	35,028,000	nm	$500.20m				
finance-abc7-com	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
financial-content	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-0.5%	$14.21	14.27	-0.07	48,385	14.50	14.00	14.28	20.40	6.60	35 mil		498 mil	0.0	0.00	-0.57	
finviz	hees	-0.49%	14.21			48,385			14.28	-30.34%	115.30%	35.03m		500.23m			-0.57	
fool	hees	-0.49%	$14.21	$14.27	-0.07	46,726	$14.50	$14.00	$14.28	$20.40	$6.60		0.00	$497.75m				
foxbusiness	hees		$14.21		-0.07	48,385			$14.28									
google-finance	hees	(-0.49%)	14.21	14.27	-0.07	48,385.00	14.50	14.00		20.40	6.60	35.03m		497.75m			-0.57	
howthemarketworks	hees	-0.49%	14.21	14.27	-0.07	46,726	14.5	14.0046	14.28									
hpcwire	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
insidestocks	hees	-0.49%	14.21	14.27	-0.07	48385	14.50	14.00										
investopedia	hees	-0.49 %	$14.21	14.27	-0.07				14.28									
investorguide	hees	-0.49%	14.21	14.30	-0.07		14.50	14.0046		20.40	6.60			493.1m			-0.57	
marketintellisearch	hees	-0.56 %	$14.20	$14.27	-0.08	54.20k	$14.50	$14.00	$14.28			35.03m	0.00	0.50b	0.0 %		-0.57	
marketwatch	hees	-0.49%	$14.20	open: 14.27	-0.07	3,992	$14.50	$14.00	$14.28	$20.40	$6.60			$510.36m				
minyanville	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
msn-money	hees	-0.49%	14.21	14.27	-0.07	48,385	14.50	14.00	14.28	20.40	6.60	35.03 mil	-24.93	500.2 mil			-0.57	
nasdaq-com	hees	0.49%	$ 14.21	$ 14.27	0.07	48,385	$ 14.50	$ 14.0046	$ 14.28	$ 20.40	$ 6.60	35,028,000		$ 497,747,880			$ -0.57	
optimum	hees	-0.49%	14.21 ( 4:00 pm edt)	14.27	-0.07	46,726	14.50	14.00	14.28	20.40	6.60	35.03m		497.8m			-0.57	
paidcontent	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
pc-quote	hees	-0.49%	14.21	14.27	-0.07	48,385	14.5	14.0046	14.28	20.40	6.60	35,200,549	-25.05263	500,200,000				
personal-wealth-biz	hees	-0.49%	14.21	14.30	-0.07	48,385	14.50	14.0046	14.28	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-0.49%	14.21		-0.07	48,385												
raymond-james	hees	-0.49	14.21	14.27	-0.07	48,385	14.50	14.00	14.21	20.40	6.60						-0.57	
renewable-energy-world	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
screamingmedia	hees	-0.49%	$	open: 14.27	-0.07	3,992	$14.50	$14.00	$14.28	$20.40	$6.60			$510.36m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-0.49%	last trade: 14.21		change: -0.070													
smartmoney	hees	(-0.49%)	14.21	$14.27	-0.07	48,385	$14.50	$14.00	$14.28	$20.40	$6.60			500,000	0.00%	$0.00		
stocknod	hees	-0.4902%	14.21 usd	14.27	-0.0700	48,385	14.50	14.00	14.28	20.40	6.600	35,028,170						
stockpickr	hees	-0.49%	$14.21 -0.07 | -0.49%	14.27	-0.07	48.39k	14.50	14.00	14.28	20.40	6.60							
stocksmart	hees	.0 %	$13.5	11.85	0	11,683	14.5	13.5										
stocktwits	hees	-0.49%	14.21		-0.07													
streetinsider-com	hees	0.49%	14.21	$14.27	-0.07	48,385	$14.50	$14.00	$14.28	$20.40	$6.60						$-0.57	
thecramerreport	hees		14.21	14.30	-0.07	48385	14.50	14.0046										
thestree	hees	-0.49%	$14.21	14.27	-0.07	48385	14.5	14.0	14.28	-20.4	6.6	3.502817e7		5.10360437e8				
tickerspy	hees	-0.49%	$14.21	14.27	-0.07	48,385	14.50	14.00	14.28	20.40	6.60		-25.1	500.0m	0.00%	$0.00		
tmx-quotemedia	hees	-0.49%	14.210	14.270	-0.070	48,385	14.500	14.005	14.280	20.400	6.600	35,028,170		497,750,296			-0.57	
updown	hees	-0.49%	$14.21	$14.27	-$0.07	42,956	$14.50	$14.00	$14.28	$20.40	$6.60			$500m				
wallstreetsurvivor	hees	-0.49%	14.21	14.27	-0.07	46,726	14.50	14.00		20.40	6.60			$500m			-0.73	
yahoo-finance	hees	0.49%	14.21	14.30	0.07	48,385	14.50	14.00	14.28	20.40	6.60			493.07m			-0.57	
ycharts-com	hees	-0.49%	14.21		-0.07					20.40	6.60			497.78m	0.00%		-0.57	
zacks	hees	(-0.49%)	14.21		-0.07	vol.  48,385	14.50	14.00		20.40	6.60			500.20 m	0.00	0.00	-.57	
advfn	revu	0.87	0.232	0.23	0.002	250813	0.232	0.209										
barchart	revu	unch	0.23	0.23	unch	254,613	0.23	0.21	0.23	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	0.87%	0.232	0.23	+0.002	250,813	0.232	0.209				46.87 million		$12.54 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	0.870%	0.232	0.230	0.002	250,813	0.232	0.209		2.51	0.18	54.291mil		12.596mil			-0.960	
boston-com	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
bostonmerchant	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
business-insider	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
chron	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
cio-com	revu	+0.87%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177		13m				
cnn-money	revu	+0.87%today&rsquo;s change	0.232data as of 3:55pm et	0.23	+0.002	250,813	0.23	0.21	0.23				nm	$12.6m				
easystockalterts	revu	0.00%	0.23	0.23	+0.00	250813	0.23	0.21	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	0.87%	0.2320	0.2300	0.0020	250,813	0.2320	0.2090	0.2300	2.5100	0.1761	54,291,000	nm	$12.49m				
finance-abc7-com	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
financial-content	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	0.9%	$0.23	0.23	0.00	250,813	0.23	0.21	0.23	2.51	0.17	54 mil		13 mil	0.0	0.00	-1.10	
finviz	revu	0.87%	0.23			250,813			0.23	-90.76%	28.89%	54.29m		12.49m			-1.07	
fool	revu	+0.87%	$0.23	$0.23	0.00	250,813	$0.23	$0.21	$0.23	$2.51	$0.18		0.00	$12.60m				
foxbusiness	revu		$0.23		+0.00	250,813			$0.23									
google-finance	revu	(-0.78%)	0.228	0.23	-0.002	250,813.00	0.23	0.21		2.51	0.18	54.29m		12.39m			-1.07	
howthemarketworks	revu	0.87%	0.232	0.23	0.002	250,813	0.232	0.209	0.23									
hpcwire	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
insidestocks	revu	+0.87%	0.23	0.23	+0.00	250813	0.23	0.21										
investopedia	revu	+0.87 %	$0.23	0.23	+0.00				0.23									
investorguide	revu	+0.87%	0.232	0.23	+0.002		0.232	0.209		2.62	0.18			12.6m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	249.40k	$0.23	$0.21	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	-0.78%	$0.23	open: 0.23	-0.0018	250,813	$0.23	$0.21	$0.23	$2.51	$0.18			$12.54m				
minyanville	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
msn-money	revu	+0.87%	0.23	0.23	+0.00	250,813	0.23	0.21	0.23	2.51	0.18	54.29 mil	-0.23	12.49 mil			-1.10	
nasdaq-com	revu	0.87%	$ 0.232	$ 0.23	0.002	250,813	$ 0.232	$ 0.209	$ 0.23	$ 2.51	$ 0.1761	53,520,000		$ 12,416,640			$ -1.09	
optimum	revu	+0.87%	0.23 ( 4:30 pm edt)	0.23	+0.00	250,813	0.23	0.21	0.23	2.51	0.18	54.29m		12.6m			-1.06	
paidcontent	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.232	0.23	0.00	250,813	0.232	0.209	0.23	2.51	0.18	53,822,845	-0.23232	12,487,000				
personal-wealth-biz	revu	+0.87%	0.232	0.23		250,813	0.232	0.209	0.23	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	+0.87%	0.23		+0.0020	250,813												
raymond-james	revu	0.87	0.23	0.23	0.00	250,813	0.23	0.21	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
screamingmedia	revu	-0.78%	$	open: 0.23	-0.0018	250,813	$0.23	$0.21	$0.23	$2.51	$0.18			$12.54m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+0.87%	last trade: 0.23		change: 0.002													
smartmoney	revu	(0.87%)	0.23	$0.23	0.00	250,813	$0.23	$0.21	$0.23	$2.51	$0.18			12,500	0.00%	$0.00		
stocknod	revu	+0.8696%	0.2320 usd	0.2300	+0.0020	250,813	0.2320	0.2090	0.2300	2.510	0.1761	54,291,177						
stockpickr	revu	0.87%	$0.23 0.00 | 0.87%	0.23	0.00	250.81k	0.23	0.21	0.23	2.51	0.18							
stocksmart	revu	.0 %	$.206	1.15	0	7	.206	.206										
stocktwits	revu	-8.70%	0.21		-0.02													
streetinsider-com	revu	-0%	0.23	$0.23		250,813	$0.23	$0.21	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.232	0.23	+0.002	250813	0.232	0.209										
thestree	revu	0.87%	$0.23	0.23	0.0	250813	0.23	0.21	0.23	-2.51	0.18	5.4291177e7		1.2486971e7				
tickerspy	revu	0.87%	$0.23	0.23	0.00	250,813	0.23	0.21	0.23	2.51	0.18		-0.2	12.4m	0.00%	$0.00		
tmx-quotemedia	revu	0.87%	0.232	0.230	0.002	250,813	0.232	0.209	0.230	2.510	0.176	54,291,177		12,595,553			-1.08	
updown	revu	0.00%	$0.23	$0.23	$0.00	250,813	$0.23	$0.21	$0.23	$2.51	$0.18			$12m				
wallstreetsurvivor	revu	0.87%	0.23	0.23	0.00	250,813	0.23	0.21		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.87%	0.23	0.23	0.00	250,813	0.23	0.21	0.23	2.51	0.18			12.60m			-1.09	
ycharts-com	revu	-8.70%	0.21		-0.02					2.51	0.18			11.24m	0.00%		-1.01	
zacks	revu		0.23			vol.  250,813	0.23	0.21		2.51	0.18			12.49 m	0.00	0.00	-.93	
advfn	bio	0.26	121.76	121.49	0.32	71578	121.99	120.97										
barchart	bio	+0.26%	121.76	121.49	+0.32	71,578	121.99	120.97	121.44	126.98	80.00		18.96	$3.39 b			+6.51	
barrons	bio	0.26%	121.76	121.49	+0.32	71,466	121.99	120.97				28.15 million		$3.40 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	0.264%	121.760	121.490	0.320	71,578	121.990	120.970		126.98	80.00	22.845mil	18.704	3,391.695mil			6.510	
boston-com	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
bostonmerchant	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
business-insider	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
chron	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
cio-com	bio	+0.26%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116	18.70	3b				
cnn-money	bio	+0.26%today&rsquo;s change	121.76data as of 4:00pm et	121.19	+0.32	71,466	121.99	120.97	121.44				18.7	$2.8b				
easystockalterts	bio	0.26%	121.76	121.49	+0.32	71578	121.99	120.97	121.44	126.98	80.00		18.70				6.51	
eresearch-fidelity-com	bio	0.26%	121.7600	121.4900	0.3200	71,578	121.9900	120.9700	121.4400	126.9800	80.0000	22,845,000	18.65	$2.77b				
finance-abc7-com	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
financial-content	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
finapps-forbes-com	bio	0.3%	$121.76	121.49	0.32	71,578	121.99	120.97	121.44	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	0.26%	121.76			71,578			121.44	-4.11%	41.78%	28.00m	18.65	3.40b			6.51	
fool	bio	+0.26%	$121.76	$121.49	0.32	71,466	$121.99	$120.97	$121.44	$126.98	$80.00		18.70	$3.41b				
foxbusiness	bio		$121.76		+0.32	71,578			$121.44									
google-finance	bio	(0.26%)	121.76	121.49	+0.32	71,578.00	121.99	120.97		126.98	80.00	28.00m	18.70	3.41b			6.51	
howthemarketworks	bio	0.264%	121.76	121.49	0.32	71,466	121.99	120.97	121.44									
hpcwire	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
insidestocks	bio	+0.26%	121.76	121.49	+0.32	71466	121.99	120.97					price earnings ratio: 18.70					
investopedia	bio	+0.26 %	$121.76	121.49	+0.32				121.44									
investorguide	bio	+0.26%	121.76	121.49	+0.32		121.99	120.97		126.98	85.88		18.67	3.409b			6.505	
marketintellisearch	bio	0.26 %	$121.76	$121.49	0.32	70.60k	$121.99	$120.97	$121.44			28.00m	18.65	3.40b	0.0 %		6.51	
marketwatch	bio	+0.26%	$121.76	open: 121.49	+0.32	112	$121.99	$120.97	$121.44	$126.98	$80.00		18.82	$3.40b			6.47	
minyanville	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
msn-money	bio	+0.26%	121.76	121.49	+0.32	71,578	121.99	120.97	121.44	126.98	80.00	28.00 mil	18.70	3.4 bil			6.51	
nasdaq-com	bio	0.26%	$ 121.76		0.32	71,578	$ 121.99	$ 120.97	$ 121.44	$ 126.98	$ 80	22,845,000	18.7	$ 2,781,607,200			$ 6.51	
optimum	bio	+0.26%	121.76 ( 4:15 pm edt)	121.49	+0.32	71,578	121.99	120.97	121.44	126.98	80.00	22.85m	18.7	2.8b			6.51	
paidcontent	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
pc-quote	bio	0.26%	121.76	121.49	0.32	71,578	121.99	120.97	121.44	126.98	80.00	22,784,961	18.65438	2,774,297,000				
personal-wealth-biz	bio	+0.26%	121.76	121.49		71,578	121.99	120.97	121.44	126.98	85.88		18.67			0.00	6.505	
predictwallstreet	bio	+0.26%	121.76		+0.32	71,578												
raymond-james	bio	0.26	121.76	121.49	0.32	71,578	121.99	120.97	121.76	126.98	80.00		18.42				6.61	
renewable-energy-world	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
screamingmedia	bio	+0.26%	$	open: 121.49	+0.32	112	$121.99	$120.97	$121.44	$126.98	$80.00		18.82	$3.40b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+0.26%	last trade: 121.76		change: 0.320								p/e ratio: 18.67					
smartmoney	bio	(0.26%)	121.76	$121.49	0.32	71,578	$121.99	$120.97	$121.44	$126.98	$80.00			2,774,300	0.00%	$0.00		
stocknod	bio	+0.2635%	121.76 usd	121.49	+0.3200	71,578	121.99	120.97	121.44	126.98	80.00	22,845,116						
stockpickr	bio	0.26%	$121.76 0.32 | 0.26%	121.49	0.32	71.58k	121.99	120.97	121.44	126.98	80.00							
stocksmart	bio	.0 %	$122.96	104.51	0	6,280	124.27	122.73										
stocktwits	bio	0.20%	121.68		+0.24													
streetinsider-com	bio	0.26%	121.76	$121.49	+0.32	71,578	$121.99	$120.97	$121.44	$126.98	$80.00		18.70				$6.51	
thecramerreport	bio		121.76	121.49	+0.32	71578	121.99	120.97										
thestree	bio	0.26%	$121.76	121.49	0.32	71578	121.99	120.97	121.44	-126.98	80.0	2.8001789e7		2.776595399e9				
tickerspy	bio	0.26%	$121.76	121.49	+0.32	71,578	121.99	120.97	121.44	126.98	80.00		18.7	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	0.26%	121.760	121.490	0.320	71,578	121.990	120.970	121.440	126.980	80.000	28,001,789	18.70	3,409,497,829			6.51	
updown	bio	0.26%	$121.76	$121.49	$0.32	71,466	$121.99	$120.97	$121.44	$126.98	$80.00	28.00b	18.35	$3.40b			6.62	
wallstreetsurvivor	bio	0.26%	121.76	121.49	0.32	71,466	121.99	120.97		126.98	80.00		18.70	$3b			6.59	
yahoo-finance	bio	0.26%	121.76	121.49	0.32	71,578	121.99	120.97	121.44	126.98	85.88		18.72	3.41b			6.51	
ycharts-com	bio	+0.20%	121.68		+0.24					126.98	80.00		18.38	3.39b	0.00%		6.62	
zacks	bio	(0.26%)	121.76		0.32	vol.  71,578	121.99	120.97		126.98			18.94	3.40 b	0.00	0.00	6.41	
advfn	ntct	-1.87	16.82	16.82	-0.32	1537215	17.09	16.51										
barchart	ntct	-1.87%	16.82	16.82	-0.32	1,537,215	17.09	16.51	17.14	27.83	13.50		23.53	$710.31 m			+0.87	
barrons	ntct			16.82		1.537m	17.09	16.51				42.97 million		$901.97 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-1.867%	16.820	16.820	-0.320	1,537,215	17.090	16.510		27.83	13.50	42.586mil	19.114	716.294mil			0.880	
boston-com	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
bostonmerchant	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
business-insider	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
chron	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
cio-com	ntct	-1.87%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817	19.33	716m				
cnn-money	ntct	-1.87%	16.82	16.82	-0.32	1,532,150	17.09	16.51	17.14				19.3	$716.3m				
easystockalterts	ntct	-1.90%	16.82	16.82	-0.32	1537215	17.09	16.51	17.14	27.83	13.50		19.33				0.87	
eresearch-fidelity-com	ntct	-1.87%	16.8200	16.8200	-0.3200	1,537,215	17.0900	16.5100	17.1400	27.8300	13.5000	42,586,000	19.70	$729.92m				
finance-abc7-com	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
financial-content	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-1.9%	$16.82	16.82	-0.32	1,537,215	17.09	16.51	17.14	27.83	13.50	43 mil	19.3	716 mil	0.0	0.00	0.87	
finviz	ntct	-1.87%	16.82			1,537,215			17.14	-39.56%	24.59%	42.59m	19.70	729.99m			0.87	
fool	ntct	-1.87%	$16.82	$16.82	-0.32	1,537,215	$17.09	$16.51	$17.14	$27.83	$13.50		24.30	$716.29m				
foxbusiness	ntct		$16.82		-0.32	1,556,215			$17.14									
google-finance	ntct	(-1.87%)	16.82	16.82	-0.32	1.54m	17.09	16.51		27.83	13.50	42.23m	19.42	710.34m			0.87	
howthemarketworks	ntct	-1.867%	16.82	16.82	-0.32	1,535,057	17.09	16.51	17.14									
hpcwire	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,556,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
insidestocks	ntct	-1.87%	16.82	16.82	-0.32	1556215	17.09	16.51					price earnings ratio: 15.87					
investopedia	ntct	-1.87 %	$16.82	16.82	-0.32				17.14									
investorguide	ntct	-1.87%	16.82	16.82	-0.32		17.09	16.51		27.83	12.79		19.70	716.3m			0.87	
marketintellisearch	ntct	-1.98 %	$16.80	$16.82	-0.34	1515.50k	$17.09	$16.51	$17.14			42.59m	19.70	0.73b	0.0 %		0.87	
marketwatch	ntct	-1.87%	$16.82	open: 16.82	-0.32	5,065	$17.09	$16.51	$17.14	$27.83	$13.50		19.55	$901.97m			0.86	
minyanville	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
msn-money	ntct	-1.87%	16.82	16.82	-0.32	1.54 mil	17.09	16.51	17.14	27.83	13.50	42.59 mil	19.33	729.92 mil			0.87	
nasdaq-com	ntct	1.87%	$ 16.82	$ 16.82	0.32	1,537,215	$ 17.09	$ 16.51	$ 17.14	$ 27.83	$ 13.50	42,586,000	19.33	$ 716,296,520			$ 0.87	
optimum	ntct	-1.87%	16.82 ( 4:30 pm edt)	16.82	-0.32	1,537,215	17.09	16.51	17.14	27.83	13.50	42.59m	19.3	716.3m			0.87	
paidcontent	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
pc-quote	ntct	-1.87%	16.82	16.82	-0.32	1,537,215	17.09	16.51	17.14	27.83	13.50	43,396,195	19.70115	729,924,000				
personal-wealth-biz	ntct	-1.87%	16.82	16.82	-0.32	1,556,215	17.09	16.51	17.14	27.83	12.79		19.70			0.00	0.87	
predictwallstreet	ntct	-1.87%	16.60		-0.32	1,537,215												
raymond-james	ntct	-1.87	16.82	16.82	-0.32	1,537,215	17.09	16.51	16.82	27.83	13.50		18.90				0.89	
renewable-energy-world	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
screamingmedia	ntct	-1.87%	$	open: 16.82	-0.32	0	$17.09	$16.51	$17.14	$27.83	$13.50		19.55	$901.97m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-1.87%	last trade: 16.82		change: -0.320								p/e ratio: 19.7					
smartmoney	ntct	(-1.87%)	16.82	$16.82	-0.32	1,537,215	$17.09	$16.51	$17.14	$27.83	$13.50			729,900	0.00%	$0.00		
stocknod	ntct	-1.867%	16.82 usd	16.82	-0.3200	1,537,215	17.09	16.51	17.14	27.83	13.50	42,585,817						
stockpickr	ntct	-1.87%	$16.82 -0.32 | -1.87%	16.82	-0.32	1.54m	17.09	16.51	17.14	27.83	13.50							
stocksmart	ntct	.0 %	$22.08	23.5	0	35,124	23.14	21.96										
stocktwits	ntct	-1.93%	16.81		-0.33													
streetinsider-com	ntct	1.87%	16.82	$16.82	-0.32	1,537,215	$17.09	$16.51	$17.14	$27.83	$13.50		19.33				$0.87	
thecramerreport	ntct		16.82	16.82	-0.32	1537215	17.09	16.51										
thestree	ntct	-1.87%	$16.82	16.82	-0.32	1537215	17.09	16.51	17.14	-27.83	13.5	4.2585817e7		9.01967604e8				
tickerspy	ntct	-1.87%	$16.82	16.82	-0.32	1,537,215	17.09	16.51	17.14	27.83	13.50		19.7	729.4m	0.00%	$0.00		
tmx-quotemedia	ntct	-1.87%	16.820	16.820	-0.320	1,556,215	17.090	16.510	17.140	27.830	13.500	42,585,817	19.70	716,293,442			0.87	
updown	ntct	-1.87%	$16.82	$16.82	-$0.32	1,532,050	$17.09	$16.51	$17.14	$27.83	$13.50		19.26	$730m				
wallstreetsurvivor	ntct	-1.87%	16.82	16.82	-0.32	1,535,057	17.09	16.51		27.83	14.70		19.70	$730m			0.87	
yahoo-finance	ntct	1.87%	16.82	16.82	0.32	1,537,215	17.09	16.51	17.14	27.83	13.50		19.33	716.28m			0.87	
ycharts-com	ntct	-1.93%	16.81		-0.33					27.83	13.50		19.32	709.89m	0.00%		0.87	
zacks	ntct	(-1.87%)	16.82		-0.32	vol.  1,537,215	17.09	16.51		27.83	13.50		19.04	729.92 m	0.00	0.00	.9	
advfn	nhi	1.50	45.99	45.13	0.68	73503	46.0	45.13										
barchart	nhi	+1.50%	45.99	45.13	+0.68	73,503	46.00	45.13	45.31	48.87	33.97		15.72	$1.27 b	5.47%	$2.46	+2.61	
barrons	nhi	1.50%	45.99	45.13	+0.68	72,087	46.00	45.13				27.73 million		$1.25 billion	5.35%	$0.62		
bloomberg	nhi	1.501%	45.990	45.130	0.680	73,503	46.000	45.130		49.55	35.85	27.710mil	20.171	1,274.365mil	5.308	0.615 regular cash	2.280	
boston-com	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
bostonmerchant	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
business-insider	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
chron	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
cio-com	nhi	+1.50%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611	20.26	1b	5.5	2.46		
easystockalterts	nhi	1.51%	45.99	45.13	+0.68	73503	46.00	45.13	45.31	49.55	35.85		20.26				2.27	
eresearch-fidelity-com	nhi	1.50%	45.9900	45.1300	0.6800	73,503	46.0000	45.1300	45.3100	49.5500	35.8500	27,710,000	19.87	$1.26b	5.39%	$0.615000		
finance-abc7-com	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
financial-content	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	1.5%	$45.99	45.13	0.68	73,503	46.00	45.13	45.31	49.55	35.85	28 mil	17.6	1 bil	5.3	2.46	2.61	
finviz	nhi	1.50%	45.99			73,503			45.31	-5.88%	35.41%	27.71m	20.17	1.27b		2.46	2.28	
fool	nhi	+1.50%	$45.99	$45.13	0.68	73,503	$46.00	$45.13	$45.31	$49.55	$35.85		17.20	$1.27b	6.60%	2.46		
foxbusiness	nhi		$45.99		+0.68	73,503			$45.31									
google-finance	nhi	(1.50%)	45.99	45.13	+0.68	73,503.00	46.00	45.13		49.55	35.85	27.71m	20.18	1.27b	5.35	0.62	2.28	
howthemarketworks	nhi	1.501%	45.99	45.13	0.68	72,087	46	45.13	45.31									
hpcwire	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
insidestocks	nhi	+1.50%	45.99	45.13	+0.68	72087	46.00	45.13										
investopedia	nhi	+1.50 %	$45.99	45.13	+0.68				45.31									
investorguide	nhi	+1.50%	45.99	45.13	+0.68		46.00	45.13		49.55	35.85		17.38	1.274b			2.607	
marketintellisearch	nhi	1.32 %	$45.91	$45.13	0.60	61.60k	$46.00	$45.13	$45.31			27.71m	19.87	1.26b	5.43 %		2.28	
marketwatch	nhi	+1.50%	$45.99	open: 45.13	+0.68	1,416	$46.00	$45.13	$45.31	$49.55	$35.85		19.45	$1.25b	5.35%	0.62	2.36	
minyanville	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
msn-money	nhi	+1.50%	45.99	45.13	+0.68	73,503	46.00	45.13	45.31	49.55	35.85	27.71 mil	20.26	1.26 bil	5.43%	2.46	2.62	
nasdaq-com	nhi	1.5%	$ 45.99		0.68	73,503	$ 46	$ 45.13	$ 45.31	$ 49.55	$ 35.85	27,710,000	17.62	$ 1,274,382,900	5.43 %	$2.460000	$ 2.61	
optimum	nhi	+1.50%	45.99 ( 4:15 pm edt)	45.13	+0.68	73,503	46.00	45.13	45.31	49.55	35.85	27.71m	20.3	1.3b	5.35	2.46	2.27	
paidcontent	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
pc-quote	nhi	1.50%	45.99	45.13	0.68	73,503	46.0	45.13	45.31	49.55	35.85	27,300,283	19.96035	1,255,540,000		0.615		
personal-wealth-biz	nhi	+1.50%	45.99	45.13		73,503	46.00	45.13	45.31	49.55	35.85		17.38		5.39	2.44	2.607	
predictwallstreet	nhi	+1.50%	45.99		+0.68	73,503												
raymond-james	nhi	1.50	45.99	45.13	0.68	73,503	46.00	45.13	45.99	49.55	35.85		20.08				2.29	
renewable-energy-world	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
screamingmedia	nhi	+1.50%	$	open: 45.13	+0.68	1,416	$46.00	$45.13	$45.31	$49.55	$35.85		19.45	$1.25b	5.35%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+1.50%	last trade: 45.99		change: 0.680								p/e ratio: 17.38					
smartmoney	nhi	(1.50%)	45.99	$45.13	0.68	73,503	$46.00	$45.13	$45.31	$49.55	$35.85			1,255,500	5.43%	$0.62		
stocknod	nhi	+1.501%	45.99 usd	45.13	+0.6800	73,503	46.00	45.13	45.31	49.55	35.85	27,709,611						
stockpickr	nhi	1.50%	$45.99 0.68 | 1.50%	45.13	0.68	73.50k	46.00	45.13	45.31	49.55	35.85							
stocksmart	nhi	.0 %	$45.99	45.14	0	7,750	47.12	45.98										
stocktwits	nhi	1.48%	45.98		+0.67													
streetinsider-com	nhi	1.50%	45.99	$45.13	+0.68	73,503	$46.00	$45.13	$45.31	$49.55	$35.85		20.26				$2.27	
thecramerreport	nhi		45.99	45.13	+0.68	73503	46.00	45.13										
thestree	nhi	1.5%	$45.99	45.13	0.68	73503	46.0	45.13	45.31	-49.55	35.85	2.7709611e7		1.245824111e9				
tickerspy	nhi	1.50%	$45.99	45.13	+0.68	73,503	46.00	45.13	45.31	49.55	35.85		20.0	1.2b	5.43%	$0.61		
tmx-quotemedia	nhi	1.50%	45.990	45.130	0.680	73,503	46.000	45.130	45.310	49.550	35.850	27,709,611	17.40	1,274,365,010	5.349	0.615 usd	2.61	
updown	nhi	1.50%	$45.99	$45.13	$0.68	72,087	$46.00	$45.13	$45.31	$49.55	$35.85		17.28	$1.25b				
wallstreetsurvivor	nhi	1.50%	45.99	45.13	0.68	72,087	46.00	45.13		49.55	37.33		17.40	$1b	5.40%	2.36 -	2.50	
yahoo-finance	nhi	1.50%	45.99	45.13	0.68	73,503	46.00	45.13	45.31	49.55	35.85		17.64	1.27b	5.50%	2.46	2.61	
ycharts-com	nhi	+1.48%	45.98		+0.67					49.55	35.85		17.62	1.27b	5.52%		2.61	
zacks	nhi	(1.50%)	45.99		0.68	vol.  73,503	46.00	45.13		49.55	35.85		15.84	1.26 b	5.43	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	+2.37%	51.04	49.78	+1.18	145,977	51.06	49.69	49.86	55.14	28.78		36.32	$2.12 b	2.51%	$1.26	+1.92	
barrons	alex	2.37%	51.04	49.78	+1.18	145,734	51.06	49.69				41.50 million		$2.08 billion	2.47%	$0.32		
bloomberg	alex	2.367%	51.040	49.780	1.180	145,977	51.060	49.690		55.50	29.27	41.591mil	36.986	2,122.828mil	2.471	0.315 regular cash	1.380	
boston-com	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
bostonmerchant	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
business-insider	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
chron	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
cio-com	alex	+2.37%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465	36.99	2b	2.5	1.26		
cnn-money	alex	+2.37%today&rsquo;s change	51.04data as of 4:01pm et	49.78	+1.18	145,734	51.06	49.69	49.86				37.0	$2.1b	2.47%			
easystockalterts	alex	2.37%	51.04	49.78	+1.18	145977	51.06	49.69	49.86	55.50	29.06		36.99				1.38	
eresearch-fidelity-com	alex	2.37%	51.0400	49.7800	1.1800	145,977	51.0600	49.6900	49.8600	55.5000	29.2700	41,591,000	36.66	$2.07b	2.53%	$0.315000		
finance-abc7-com	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
finance-abc7chicago-com	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
financial-content	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
finapps-forbes-com	alex	2.4%	$51.04	49.78	1.18	145,977	51.06	49.69	49.86	55.50	29.27	42 mil	26.6	2 bil	2.5	1.26	1.92	
finviz	alex	2.37%	51.04			145,734			49.86	-7.42%	80.03%	41.59m	35.87	2.07b		1.26	1.39	
fool	alex	+2.37%	$51.04	$49.78	1.18	145,734	$51.06	$49.69	$49.86	$55.50	$29.27		26.10	$2.12b	3.80%	1.26		
foxbusiness	alex		$51.04		+1.18	153,977			$49.86									
google-finance	alex	(2.37%)	51.04	49.78	+1.18	145,977.00	51.06	49.69		55.50	29.27	41.56m	36.77	2.12b	2.47	0.31	1.39	
howthemarketworks	alex	2.367%	51.04	49.78	1.18	145,734	51.06	49.69	49.86									
hpcwire	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
insidestocks	alex	+2.37%	51.04	49.78	+1.18	145734	51.06	49.69										
investopedia	alex	+2.37 %	$51.04	49.78	+1.18				49.86									
investorguide	alex	+2.37%	51.04	49.78	+1.18		51.06	49.69		55.50	29.27		26.05	2.123b			1.914	
marketintellisearch	alex	2.37 %	$51.04	$49.78	1.18	144.60k	$51.06	$49.69	$49.86			41.59m	35.87	2.07b	2.53 %		1.39	
marketwatch	alex	+2.37%	$51.04	open: 49.78	+1.18	243	$51.06	$49.69	$49.86	$55.50	$30.60		19.46	$2.08b	2.47%	0.32	2.62	
minyanville	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
msn-money	alex	+2.37%	51.04	49.78	+1.18	145,977	51.06	49.69	49.86	55.50	29.27	41.59 mil	36.99	2.07 bil	2.53%	1.26	1.93	
nasdaq-com	alex	2.37%	$ 51.04		1.18	145,734	$ 51.06	$ 49.69	$ 49.86	$ 55.50	$ 29.27	41,591,000	26.58	$ 2,122,804,640	2.53 %	$1.260000	$ 1.92	
optimum	alex	+2.37%	51.04 ( 4:01 pm edt)	49.78	+1.18	145,734	51.06	49.69	49.86	55.50	29.06	41.59m	37.0	2.1b	2.47	1.26	1.38	
paidcontent	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
pc-quote	alex	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	alex	+2.37%	51.04	49.78		153,977	51.06	49.69	49.86	55.50	29.27		26.05		2.53	1.26	1.914	
predictwallstreet	alex	+2.37%	51.04		+1.18	145,977												
raymond-james	alex	2.37	51.04	49.78	1.18	145,977	51.06	49.69	51.04	55.50	29.27		36.99				1.38	
renewable-energy-world	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
screamingmedia	alex	+2.37%	$	open: 49.78	+1.18	243	$51.06	$49.69	$49.86	$55.50	$30.60		19.46	$2.08b	2.47%	0.32	2.62	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	+2.37%	last trade: 51.04		change: 1.180								p/e ratio: 26.05					
smartmoney	alex	(2.37%)	51.04	$49.78	1.18	145,977	$51.06	$49.69	$49.86	$55.50	$29.27			2,073,800	2.53%	$0.32		
stocknod	alex	+2.367%	51.04 usd	49.78	+1.180	145,977	51.06	49.69	49.86	55.50	29.27	41,591,465						
stockpickr	alex	2.37%	$51.04 1.18 | 2.37%	49.78	1.18	145.73k	51.06	49.69	49.86	55.50	29.27							
stocksmart	alex	.0 %	$46.92	40.03	0	22,159	48.81	46.89										
stocktwits	alex	2.29%	51.00		+1.14													
streetinsider-com	alex	2.37%	51.04	$49.78	+1.18	145,977	$51.06	$49.69	$49.86	$55.50	$29.06		36.99				$1.38	
thecramerreport	alex		51.04	49.78	+1.18	145977	51.06	49.69										
thestree	alex	2.37%	$51.04	49.78	1.18	145977	51.06	49.69	49.86	-55.5	29.27	4.1591465e7		2.084564226e9				
tickerspy	alex	2.37%	$51.04	49.78	+1.18	145,977	51.06	49.69	49.86	55.50	29.27		36.1	2.0b	2.53%	$0.32		
tmx-quotemedia	alex	2.37%	51.040	49.780	1.180	153,977	51.060	49.690	49.860	55.500	29.270	41,591,465	26.00	2,122,828,374	2.527	0.315 usd	1.92	
updown	alex	2.37%	$51.04	$49.78	$1.18	145,734	$51.06	$49.69	$49.86	$55.50	$29.27	41.59b	25.77	$2.07b			1.93	
wallstreetsurvivor	alex	2.37%	51.04	49.78	1.18	145,734	51.06	49.69		55.50	31.91		26.00	$2b	2.50%	1.26 -	2.22	
yahoo-finance	alex	2.37%	51.04	49.78	1.18	145,977	51.06	49.69	49.86	55.50	29.27		26.67	2.12b	2.50%	1.26	1.91	
ycharts-com	alex	+2.29%	51.00		+1.14					55.50	29.27		26.56	2.12b	2.44%		1.92	
zacks	alex	(2.37%)	51.04		1.18	vol.  145,977	51.06	49.69		55.50	29.27		36.13	2.07 b	2.53	1.26	1.38	
advfn	rgr	0.61	22.96	22.86	0.14	148384	23.58	22.62										
barchart	rgr	+0.61%	22.96	22.86	+0.14	148,384	23.58	22.62	22.82	23.95	12.52		15.27	$430.50 m	1.75%	$0.39	+1.45	
barrons	rgr	0.61%	22.96	22.86	+0.14	147,294	23.58	22.62				19.30 million		$417.80 million	1.69%	$0.1		
bloomberg	rgr	0.613%	22.960	22.860	0.140	148,384	23.580	22.620		24.05	12.66	18.871mil	15.834	433.278mil	1.420	0.097 regular cash	1.450	
boston-com	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
bostonmerchant	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
business-insider	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
chron	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
cio-com	rgr	+0.61%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000	15.94	433m	1.8	0.39		
cnn-money	rgr	+0.61%	22.96	22.86	+0.14	147,294	23.58	22.62	22.82				15.9	$433.3m	1.69%			
easystockalterts	rgr	0.61%	22.96	22.86	+0.14	148384	23.58	22.62	22.82	24.05	12.66		15.94				1.44	
eresearch-fidelity-com	rgr	0.61%	22.9600	22.8600	0.1400	148,384	23.5800	22.6200	22.8200	24.0500	12.6600	18,871,000	15.74	$430.64m	1.70%	$0.097000		
finance-abc7-com	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
financial-content	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	0.6%	$22.96	22.86	0.14	148,384	23.58	22.62	22.82	24.05	12.66	19 mil	15.9	433 mil	1.4	0.32	1.44	
finviz	rgr	0.61%	22.96			148,384			22.82	-4.13%	83.51%	18.87m	15.83	433.26m		0.33	1.45	
fool	rgr	+0.61%	$22.96	$22.86	0.14	148,384	$23.58	$22.62	$22.82	$24.05	$12.66		15.40	$433.28m	3.60%	0.39		
foxbusiness	rgr		$22.96		+0.14	148,384			$22.82									
google-finance	rgr	(0.61%)	22.96	22.86	+0.14	148,384.00	23.58	22.62		24.05	12.66	18.87m	15.82	433.28m	1.42	0.10	1.45	
howthemarketworks	rgr	0.613%	22.96	22.86	0.14	147,294	23.58	22.62	22.82									
hpcwire	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
insidestocks	rgr	+0.61%	22.96	22.86	+0.14	147294	23.58	22.62					price earnings ratio: 15.73					
investopedia	rgr	+0.61 %	$22.96	22.86	+0.14				22.82									
investorguide	rgr	+0.61%	22.96	22.86	+0.14		23.58	22.62		24.05	12.66		15.75	433.3m			1.449	
marketintellisearch	rgr	0.48 %	$22.93	$22.86	0.11	139.40k	$23.58	$22.62	$22.82			18.87m	15.74	0.43b	1.42 %		1.45	
marketwatch	rgr	+0.61%	$22.96	open: 22.86	+0.14	1,090	$23.58	$22.62	$22.82	$24.05	$12.66		15.62	$417.80m	1.69%	0.10	1.47	
minyanville	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
msn-money	rgr	+0.61%	22.96	22.86	+0.14	148,384	23.58	22.62	22.82	24.05	12.66	18.87 mil	15.83	430.64 mil	1.42%	0.33	1.45	
nasdaq-com	rgr	0.61%	$ 22.96		0.14	148,384	$ 23.58	$ 22.62	$ 22.82	$ 24.05	$ 12.66	18,871,000	15.83	$ 433,278,160	1.7 %	$0.388000	$ 1.45	
optimum	rgr	+0.61%	22.96 ( 4:15 pm edt)	22.86	+0.14	148,384	23.58	22.62	22.82	24.05	12.66	18.87m	15.9	433.3m	1.69	0.39	1.44	
paidcontent	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
pc-quote	rgr	0.61%	22.96	22.86	0.14	148,384	23.58	22.62	22.82	24.05	12.66	18,755,932	15.73793	430,636,000		0.097		
personal-wealth-biz	rgr	+0.61%	22.96	22.86		148,384	23.58	22.62	22.82	24.05	12.66		15.75		1.42	0.325	1.449	
predictwallstreet	rgr	+0.61%	22.96		+0.14	148,384												
raymond-james	rgr	0.61	22.96	22.86	0.14	148,384	23.58	22.62	22.96	24.05	12.66		15.62				1.47	
renewable-energy-world	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
screamingmedia	rgr	+0.61%	$	open: 22.86	+0.14	1,090	$23.58	$22.62	$22.82	$24.05	$12.66		15.62	$417.80m	1.69%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+0.61%	last trade: 22.96		change: 0.140								p/e ratio: 15.75					
smartmoney	rgr	(0.61%)	22.96	$22.86	0.14	148,384	$23.58	$22.62	$22.82	$24.05	$12.66			430,600	1.71%	$0.10		
stocknod	rgr	+0.6135%	22.96 usd	22.86	+0.1400	148,384	23.58	22.62	22.82	24.05	12.66	18,871,000						
stockpickr	rgr	0.61%	$22.96 0.14 | 0.61%	22.86	0.14	148.38k	23.58	22.62	22.82	24.05	12.66							
stocksmart	rgr	.0 %	$20.95	15.24	0	8,780	21.98	20.92										
stocktwits	rgr	0.61%	22.96		+0.14													
streetinsider-com	rgr	0.61%	22.96	$22.86	+0.14	148,384	$23.58	$22.62	$22.82	$24.05	$12.66		15.94				$1.44	
thecramerreport	rgr		22.96	22.86	+0.14	148384	23.58	22.62										
thestree	rgr	0.61%	$22.96	22.86	0.14	148384	23.58	22.62	22.82	-24.05	12.66	1.8871e7		4.1780394e8				
tickerspy	rgr	0.61%	$22.96	22.86	+0.14	148,384	23.58	22.62	22.82	24.05	12.66		15.7	430.6m	1.70%	$0.10		
tmx-quotemedia	rgr	0.61%	22.960	22.860	0.140	148,384	23.580	22.620	22.820	24.050	12.660	18,871,000	15.80	433,278,160	1.690	0.097 usd	1.44	
updown	rgr	0.61%	$22.96	$22.86	$0.14	147,294	$23.58	$22.62	$22.82	$24.05	$12.66		15.51	$431m				
wallstreetsurvivor	rgr	0.61%	22.96	22.86	0.14	147,294	23.58	22.62		24.05	12.66		15.80	$431m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	0.61%	22.96	22.86	0.14	148,384	23.58	22.62	22.82	24.05	12.66		15.85	433.28m	1.80%	0.39	1.45	
ycharts-com	rgr	+0.61%	22.96		+0.14					24.05	12.66		15.83	430.50m	1.99%		1.45	
zacks	rgr	(0.61%)	22.96		0.14	vol.  148,384	23.58	22.62		24.05	12.66		15.74	430.64 m	1.70	0.39	1.45	
advfn	mlnk	2.19	4.66	4.57	0.1	122196	4.75	4.51										
barchart	mlnk	+2.19%	4.66	4.57	+0.10	129,021	4.75	4.51	4.56	6.41	4.20		0.00	$204.06 m			-1.51	
barrons	mlnk	2.19%	4.66	4.57	+0.10	116,801	4.75	4.51				44.10 million		$197.61 million		$0.91		
bloomberg	mlnk	2.193%	4.660	4.570	0.100	122,196	4.750	4.510		6.41	4.20	43.816mil		204.181mil	19.643	0.913 special cash	-0.720	
boston-com	mlnk	+2.193%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576						
bostonmerchant	mlnk	+2.193%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576						
business-insider	mlnk	+2.193%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576						
chron	mlnk	+2.193%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576						
cio-com	mlnk	+2.19%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576		204m				
cnn-money	mlnk	+2.19%	4.66	4.51	+0.10	119,045	4.75	4.51	4.56				nm	$204.2m				
easystockalterts	mlnk	2.19%	4.66	4.57	+0.10	119645	4.75	4.51	4.56	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	2.19%	4.6600	4.5700	0.1000	122,196	4.7500	4.5100	4.5600	7.4400	4.2000	43,816,000	nm	$199.80m				
finance-abc7-com	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
financial-content	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	2.2%	$4.66	4.57	0.10	119,645	4.75	4.51	4.56	7.44	4.20	44 mil		204 mil	0.0	0.00		
finviz	mlnk	2.19%	4.66			119,645			4.56	-37.37%	10.95%	43.82m		199.82m			-1.51	
fool	mlnk	+2.19%	$4.66	$4.57	0.10	119,045	$4.75	$4.51	$4.56	$7.44	$4.20		0.00	$204.18m				
foxbusiness	mlnk		$4.66		+0.10	122,196			$4.56									
google-finance	mlnk	(2.19%)	4.66	4.57	+0.10	119,645.00	4.75	4.51		7.44	4.20	43.82m		204.18m	null	null	-1.51	
howthemarketworks	mlnk	2.193%	4.66	4.57	0.1	119,645	4.75	4.51	4.56									
hpcwire	mlnk	+2.193%	4.660 usd	4.570	+0.1000	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576						
insidestocks	mlnk	+2.19%	4.66	4.57	+0.10	122196	4.75	4.51										
investopedia	mlnk	+2.19 %	$4.66	4.57	+0.10				4.56									
investorguide	mlnk	+2.19%	4.66		+0.10		4.75	4.51		7.83	4.69			201.8m			-1.505	
marketintellisearch	mlnk	0.66 %	$4.59	$4.57	0.03	117.50k	$4.75	$4.51	$4.56			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	+2.19%	$4.66	open: 4.57	+0.10	3,151	$4.75	$4.51	$4.56	$7.44	$4.20			$197.61m		0.91		
minyanville	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
msn-money	mlnk	+2.19%	4.66	4.57	+0.10	119,645	4.75	4.51	4.56	7.44	4.20	43.82 mil	-3.13	199.8 mil			-1.51	
nasdaq-com	mlnk	2.19%	$ 4.66	$ 4.57	0.10	119,645	$ 4.75	$ 4.51	$ 4.56	$ 7.44	$ 4.20	43,793,000		$ 204,075,380			$ -1.51	
optimum	mlnk	+2.19%	4.66 ( 4:00 pm edt)	4.57	+0.10	119,645	4.75	4.51	4.56	7.44	4.20	43.82m		204.2m			-1.49	
paidcontent	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
pc-quote	mlnk	2.19%	4.66	4.57	0.10	122,196	4.75	4.51	4.56	7.44	4.20	42,875,751	-3.0604	199,801,000		0.9134		
personal-wealth-biz	mlnk	+2.19%	4.66	4.57		122,196	4.75	4.51	4.56	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	+2.19%	4.66		+0.10	119,645												
raymond-james	mlnk	2.19	4.66	4.57	0.10	119,645	4.75	4.51	4.66	7.44	4.20						-1.50	
renewable-energy-world	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
screamingmedia	mlnk	+2.19%	$	open: 4.57	+0.10	3,151	$4.75	$4.51	$4.56	$7.44	$4.20			$197.61m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	+2.19%	last trade: 4.66		change: 0.100													
smartmoney	mlnk	(2.19%)	4.66	$4.57	0.10	119,645	$4.75	$4.51	$4.56	$7.44	$4.20			199,800	0.00%	$0.91		
stocknod	mlnk	+2.193%	4.660 usd	4.570	+0.1000	119,645	4.750	4.510	4.560	7.440	4.200	43,815,576						
stockpickr	mlnk	2.19%	$4.66 0.10 | 2.19%	4.57	0.10	119.65k	4.75	4.51	4.56	7.44	4.20							
stocksmart	mlnk	.0 %	$4.63	6.6	0	15,696	4.83	4.62										
stocktwits	mlnk	1.75%	4.64		+0.08													
streetinsider-com	mlnk	2.19%	4.66	$4.57	+0.10	119,645	$4.75	$4.51	$4.56	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.66	4.57	+0.10	122196	4.75	4.51										
thestree	mlnk	2.19%	$4.66	4.57	0.1	119645	4.75	4.51	4.56	-7.44	4.2	4.3815576e7		1.97608248e8				
tickerspy	mlnk	2.19%	$4.66	4.57	+0.10	119,645	4.75	4.51	4.56	7.44	4.20		-3.1	199.8m	0.00%	$0.91		
tmx-quotemedia	mlnk	2.19%	4.660	4.570	0.100	122,196	4.750	4.510	4.560	7.440	4.200	43,815,576		204,180,584			-1.49	
updown	mlnk	2.19%	$4.66	$4.57	$0.10	116,801	$4.75	$4.51	$4.56	$7.44	$4.20			$200m				
wallstreetsurvivor	mlnk	2.19%	4.66	4.57	0.10	119,645	4.75	4.51		7.44	4.20			$200m			-0.40	
yahoo-finance	mlnk	2.19%	4.66	4.57	0.10	119,645	4.75	4.51	4.56	7.44	4.20			201.79m			-1.51	
ycharts-com	mlnk	+1.75%	4.64		+0.08					7.44	4.20			203.19m	0.00%		-1.49	
zacks	mlnk	(2.19%)	4.66		0.10	vol.  119,645	4.75	4.51		7.44	4.20			199.80 m	0.00	0.00	-.28	
advfn	onxx	0.08	35.41	35.38	0.03	408901	35.76	35.09										
barchart	onxx	+0.08%	35.41	35.38	+0.03	409,036	35.76	35.09	35.38	45.90	19.64		0.00	$2.23 b			-1.94	
barrons	onxx	0.08%	35.41	35.38	+0.03	408,901	35.76	35.09				62.62 million		$2.23 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	0.085%	35.410	35.380	0.030	408,901	35.760	35.090		45.90	19.64	63.355mil		2,243.415mil			-0.390	
boston-com	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
bostonmerchant	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
business-insider	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
chron	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
cio-com	onxx	+0.08%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402		2b				
cnn-money	onxx	+0.08%	35.41	35.39	+0.03	389,767	35.76	35.09	35.38				nm	$2.2b				
easystockalterts	onxx	0.08%	35.41	35.38	+0.03	408901	35.76	35.09	35.38	45.90	19.64						-1.94	
eresearch-fidelity-com	onxx	0.08%	35.4100	35.3800	0.0300	408,901	35.7600	35.0900	35.3800	45.9000	19.6400	63,355,000	nm	$2.24b				
finance-abc7-com	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
finance-abc7chicago-com	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
financial-content	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
finapps-forbes-com	onxx	0.1%	$35.41	35.38	0.03	408,901	35.76	35.09	35.38	45.90	19.64	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	0.08%	35.41			408,901			35.38	-22.85%	80.30%	63.36m		2.24b			-1.94	
fool	onxx	+0.08%	$35.41	$35.38	0.03	408,901	$35.76	$35.09	$35.38	$45.90	$19.64		0.00	$2.24b				
foxbusiness	onxx		$35.41		+0.03	411,391			$35.38									
google-finance	onxx	(0.08%)	35.41	35.38	+0.03	408,901.00	35.76	35.09		45.90	19.64	63.36m		2.24b			-1.94	
howthemarketworks	onxx	0.085%	35.41	35.38	0.03	404,090	35.76	35.09	35.38									
hpcwire	onxx	+0.0848%	35.41 usd	35.38	+0.0300	411,391	35.76	35.09	35.38	45.90	19.64	63,355,402						
insidestocks	onxx	+0.08%	35.41	35.38	+0.03	408901	35.76	35.09					price earnings ratio: 177.05					
investopedia	onxx	+0.08 %	$35.41	35.38	+0.03				35.38									
investorguide	onxx	+0.08%	35.41	35.38	+0.03		35.76	35.09		45.90	19.54			2.243b			-1.941	
marketintellisearch	onxx	-0.14 %	$35.33	$35.38	-0.05	387.20k	$35.76	$35.09	$35.38			63.36m	0.00	2.24b	0.0 %		-1.94	
marketwatch	onxx	+0.08%	$35.26	open: 35.38	+0.03	23,792	$35.76	$35.09	$35.38	$45.90	$20.00			$2.23b				
minyanville	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
msn-money	onxx	+0.08%	35.41	35.38	+0.03	408,901	35.76	35.09	35.38	45.90	19.64	63.36 mil	-18.25	2.24 bil			-1.94	
nasdaq-com	onxx	0.08%	$ 35.41	$ 35.38	0.03	408,901	$ 35.76	$ 35.09	$ 35.38	$ 45.90	$ 19.64	63,355,000		$ 2,243,400,550			$ -1.94	
optimum	onxx	+0.08%	35.41 ( 4:30 pm edt)	35.38	+0.03	408,901	35.76	35.09	35.38	45.90	19.64	63.36m		2.2b			-1.94	
paidcontent	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
pc-quote	onxx	0.08%	35.41	35.38	0.03	408,901	35.76	35.09	35.38	45.90	19.64	63,301,327	-18.23711	2,241,500,000				
personal-wealth-biz	onxx	+0.08%	35.41	35.38		411,391	35.76	35.09	35.38	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	+0.08%	35.40		+0.03	408,901												
raymond-james	onxx	0.08	35.41	35.38	0.03	408,901	35.76	35.09	35.41	45.90	19.64						-1.94	
renewable-energy-world	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
screamingmedia	onxx	+0.08%	$	open: 35.38	+0.03	18,812	$35.76	$35.09	$35.38	$45.90	$20.00			$2.23b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	+0.08%	last trade: 35.41		change: 0.030													
smartmoney	onxx	(0.08%)	35.41	$35.38	0.03	408,901	$35.76	$35.09	$35.38	$45.90	$19.64			2,241,500	0.00%	$0.00		
stocknod	onxx	+0.0848%	35.41 usd	35.38	+0.0300	408,901	35.76	35.09	35.38	45.90	19.64	63,355,402						
stockpickr	onxx	0.08%	$35.41 0.03 | 0.08%	35.38	0.03	408.90k	35.76	35.09	35.38	45.90	19.64							
stocksmart	onxx	.0 %	$41.51	36.92	0	48,652	42.45	41.42										
stocktwits	onxx	0.09%	35.41		+0.03													
streetinsider-com	onxx	0.08%	35.41	$35.38	+0.03	408,901	$35.76	$35.09	$35.38	$45.90	$19.64						$-1.94	
thecramerreport	onxx		35.38		0.00	0												
thestree	onxx	0.08%	$35.41	35.38	0.03	408901	35.76	35.09	35.38	-45.9	19.64	6.3355402e7		2.233277921e9				
tickerspy	onxx	0.08%	$35.41	35.38	+0.03	408,901	35.76	35.09	35.38	45.90	19.64		-18.2	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	0.08%	35.410	35.380	0.030	411,391	35.760	35.090	35.380	45.900	19.640	63,355,402		2,243,414,785			-1.94	
updown	onxx	0.08%	$35.41	$35.38	$0.03	389,767	$35.76	$35.09	$35.38	$45.90	$19.64			$2.24b				
wallstreetsurvivor	onxx	0.08%	35.41	35.38	0.03	404,090	35.76	35.09		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	0.08%	35.41	35.38	0.03	408,901	35.76	35.09	35.38	45.90	19.64			2.24b			-1.94	
ycharts-com	onxx	+0.08%	35.41		+0.03					45.90	19.64			2.23b	0.00%		-1.94	
zacks	onxx	(0.08%)	35.41		0.03	vol.  408,901	35.76	35.09		45.90	19.64			2.24 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
bostonmerchant	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
business-insider	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
chron	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
cio-com	spec	+1.61%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.30	+0.00	82031	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
financial-content	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	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	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-0.14 %	$7.06	$7.03	-0.01	281.80k	$7.17	$6.98	$7.07						%			
marketwatch	spec	+1.61%	0.63	open: 0.63	+0.01	750	0.63	0.63	0.62	0.86	0.59			21.97m				
minyanville	spec	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	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	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	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	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	0.8600	0.5900	36,619,505						
screamingmedia	spec	+1.61%		open: 0.63	+0.01	750	0.63	0.63	0.62	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	+1.613%	0.6300 eur	0.6300	+0.0100	750	0.6300	0.6300	0.6200	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	$6.30		82,031	$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		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	1.92	27.12	26.65	0.51	1021925	27.74	26.61										
barchart	qcor	+1.92%	27.12	26.65	+0.51	1,021,925	27.74	26.61	26.61	27.74	8.89		43.44	$1.69 b			+0.59	
barrons	qcor	1.92%	27.12	26.65	+0.51	1.022m	27.74	26.61				64.74 million		$1.64 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	1.917%	27.120	26.650	0.510	1,021,925	27.740	26.610		27.74	8.89	61.655mil	45.200	1,672.072mil			0.600	
boston-com	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
bostonmerchant	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
business-insider	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
chron	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
cio-com	qcor	+1.92%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282	46.76	2b				
cnn-money	qcor	+1.92%	27.12	26.65	+0.51	1,018,467	27.74	26.61	26.61				46.8	$1.7b				
easystockalterts	qcor	1.91%	27.12	26.65	+0.51	1021925	27.74	26.61	26.61	27.24	8.89		46.76				0.58	
eresearch-fidelity-com	qcor	1.92%	27.1200	26.6500	0.5100	1,021,925	27.7400	26.6100	26.6100	27.2400	8.8900	61,675,000	45.10	$1.64b				
finance-abc7-com	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
finance-abc7chicago-com	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
financial-content	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
finapps-forbes-com	qcor	1.9%	$27.12	26.65	0.51	1,021,925	27.74	26.61	26.61	27.24	8.89	62 mil	46.0	2 bil	0.0	0.00	0.59	
finviz	qcor	1.92%	27.12			1,021,925			26.61	-0.44%	205.06%	61.68m	45.97	1.67b			0.59	
fool	qcor	+1.92%	$27.12	$26.65	0.51	1,021,925	$27.74	$26.61	$26.61	$27.24	$8.89		45.70	$1.67b				
foxbusiness	qcor		$27.12		+0.51	1,021,925			$26.61									
google-finance	qcor	(1.92%)	27.12	26.65	+0.51	1.02m	27.74	26.61		27.74	8.89	61.65m	45.86	1.67b			0.59	
howthemarketworks	qcor	1.917%	27.12	26.65	0.51	1,018,567	27.74	26.61	26.61									
hpcwire	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
insidestocks	qcor	+1.92%	27.12	26.65	+0.51	1021925	27.74	26.61					price earnings ratio: 42.38					
investopedia	qcor	+1.92 %	$27.12	26.65	+0.51				26.61									
investorguide	qcor	+1.92%	27.12	26.70	+0.51		27.74	26.61		24.93	8.89		45.10	1.687b			0.59	
marketintellisearch	qcor	2.18 %	$27.19	$26.65	0.58	999.40k	$27.74	$26.61	$26.61			61.68m	45.10	1.64b	0.0 %		0.59	
marketwatch	qcor	+1.92%	$27.12	open: 26.65	+0.51	11,508	$27.74	$26.61	$26.61	$27.74	$8.89		46.12	$1.64b			0.59	
minyanville	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
msn-money	qcor	+1.92%	27.12	26.65	+0.51	1.02 mil	27.74	26.61	26.61	27.24	8.89	61.68 mil	45.97	1.64 bil			0.59	
nasdaq-com	qcor	1.92%	$ 27.12	$ 26.65	0.51	1,021,925	$ 27.74	$ 26.61	$ 26.61	$ 27.24	$ 8.89	61,675,000	45.97	$ 1,672,626,000			$ 0.59	
optimum	qcor	+1.92%	27.12 ( 4:30 pm edt)	26.65	+0.51	1,021,925	27.74	26.61	26.61	27.24	8.89	61.68m	46.8	1.7b			0.58	
paidcontent	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
pc-quote	qcor	1.92%	27.12	26.65	0.51	1,021,925	27.74	26.61	26.61	27.24	8.89	60,539,712	45.10169	1,641,837,000				
personal-wealth-biz	qcor	+1.92%	27.12	26.70		1,021,925	27.74	26.61	26.61	24.93	8.89		45.10			0.00	0.59	
predictwallstreet	qcor	+1.92%	27.12		+0.51	1,021,925												
raymond-james	qcor	1.92	27.12	26.65	0.51	1,021,925	27.74	26.61	27.12	27.24	8.89		43.74				0.62	
renewable-energy-world	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
screamingmedia	qcor	+1.92%	$	open: 26.65	+0.51	11,508	$27.74	$26.61	$26.61	$27.74	$8.89		46.12	$1.64b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+1.92%	last trade: 27.12		change: 0.510								p/e ratio: 45.1					
smartmoney	qcor	(1.92%)	27.12	$26.65	0.51	1,021,925	$27.74	$26.61	$26.61	$27.24	$8.89			1,641,200	0.00%	$0.00		
stocknod	qcor	+1.917%	27.12 usd	26.65	+0.5100	1,021,925	27.74	26.61	26.61	27.24	8.890	61,675,282						
stockpickr	qcor	1.92%	$27.12 0.51 | 1.92%	26.65	0.51	1.02m	27.74	26.61	26.61	27.24	8.89							
stocksmart	qcor	.0 %	$22.89	15.1	0	75,296	23.43	22.79										
stocktwits	qcor	1.84%	27.10		+0.49													
streetinsider-com	qcor	1.92%	27.12	$26.65	+0.51	1,021,925	$27.74	$26.61	$26.61	$27.24	$8.89		46.76				$0.58	
thecramerreport	qcor		27.12	26.70	+0.51	1021925	27.74	26.61										
thestree	qcor	1.92%	$27.12	26.65	0.51	1021925	27.74	26.61	26.61	-27.24	8.89	6.1675282e7		1.634394973e9				
tickerspy	qcor	1.92%	$27.12	26.65	+0.51	1,018,856	27.74	26.61	26.61	27.24	8.89		45.1	1.6b	0.00%	$0.00		
tmx-quotemedia	qcor	1.92%	27.120	26.650	0.510	1,021,925	27.740	26.610	26.610	27.740	8.890	61,675,282	45.90	1,672,633,648			0.58	
updown	qcor	1.92%	$27.12	$26.65	$0.51	1,010,217	$27.74	$26.61	$26.61	$27.24	$8.89		43.05	$1.64b				
wallstreetsurvivor	qcor	1.92%	27.12	26.65	0.51	1,018,567	27.74	26.61		27.24	9.33		45.90	$2b			0.54	
yahoo-finance	qcor	1.92%	27.12	26.70	0.51	1,021,925	27.74	26.61	26.61	27.74	8.89		45.97	1.69b			0.59	
ycharts-com	qcor	+1.84%	27.10		+0.49					27.24	8.89		45.93	1.69b	0.00%		0.59	
zacks	qcor	(1.92%)	27.12		0.51	vol.  1,021,925	27.74	26.61		27.74	8.89		43.62	1.64 b	0.00	0.00	.61	
advfn	rev	0.98	17.5	17.31	0.17	81514	17.66	16.87										
barchart	rev	+0.98%	17.50	17.31	+0.17	81,514	17.66	16.87	17.33	17.66	8.97		12.16	$913.15 m			+6.41	
barrons	rev	0.98%	17.50	17.31	+0.17	80,946	17.66	16.87				52.30 million		$901.08 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	0.981%	17.500	17.310	0.170	81,514	17.660	16.870		17.75	9.22	49.051mil	12.238	908.284mil			1.430	
boston-com	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
bostonmerchant	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
business-insider	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
chron	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
cio-com	rev	+0.98%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628	2.730	858m				
cnn-money	rev	+0.98%	17.50	17.31	+0.17	81,514	17.66	16.87	17.33				2.7	$858.4m				
easystockalterts	rev	0.98%	17.50	17.31	+0.17	81514	17.66	16.87	17.33	17.75	9.22		2.73				6.41	
eresearch-fidelity-com	rev	0.98%	17.5000	17.3100	0.1700	81,514	17.6600	16.8700	17.3300	17.7500	9.2200	52,176,000	2.70	$904.21m				
finance-abc7-com	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
finance-abc7chicago-com	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
financial-content	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
finapps-forbes-com	rev	1.0%	$17.50	17.31	0.17	81,514	17.66	16.87	17.33	17.75	9.22	52 mil	2.7	913 mil	0.0	0.00	6.41	
finviz	rev	0.98%	17.50			81,514			17.33	-1.41%	89.80%	52.18m	2.73	913.15m			6.41	
fool	rev	+0.98%	$17.50	$17.31	0.17	81,514	$17.66	$16.87	$17.33	$17.75	$9.22		2.70	$913.07m				
foxbusiness	rev		$17.50		+0.17	81,514			$17.33									
google-finance	rev	(0.98%)	17.50	17.31	+0.17	81,514.00	17.66	16.87		17.75	9.22	51.90m	2.73	908.28m			6.41	
howthemarketworks	rev	0.981%	17.5	17.31	0.17	80,946	17.66	16.87	17.33									
hpcwire	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
insidestocks	rev	+0.98%	17.50	17.31	+0.17	80946	17.66	16.87					price earnings ratio: 14.00					
investopedia	rev	+0.98 %	$17.50	17.31	+0.17				17.33									
investorguide	rev	+0.98%	17.50	17.31	+0.17		17.66	16.87		17.75	9.22		2.70	913.1m			6.416	
marketintellisearch	rev	0.98 %	$17.50	$17.31	0.17	80.10k	$17.66	$16.87	$17.33			52.18m	2.70	0.90b	0.0 %		6.41	
marketwatch	rev	+0.98%	$17.50	open: 17.31	+0.17	568	$17.66	$16.87	$17.33	$17.75	$9.22		2.73	$901.08m			6.41	
minyanville	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
msn-money	rev	+0.98%	17.50	17.31	+0.17	81,514	17.66	16.87	17.33	17.75	9.22	52.18 mil	2.73	904.2 mil			6.42	
nasdaq-com	rev	0.98%	$ 17.50		0.17	81,514	$ 17.66	$ 16.87	$ 17.33	$ 17.75	$ 9.22	49,051,000	2.73	$ 858,392,500			$ 6.41	
optimum	rev	+0.98%	17.50 ( 4:15 pm edt)	17.31	+0.17	81,514	17.66	16.87	17.33	17.75	9.22	49.05m	2.7	858.4m			6.41	
paidcontent	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
pc-quote	rev	0.98%	17.5	17.31	0.17	81,514	17.66	16.87	17.33	17.75	9.22	48,574,503	2.70359	850,054,000				
personal-wealth-biz	rev	+0.98%	17.50	17.31		81,514	17.66	16.87	17.33	17.75	9.22		2.70			0.00	6.416	
predictwallstreet	rev	+0.98%	17.50		+0.17	81,514												
raymond-james	rev	0.98	17.50	17.31	0.17	81,514	17.66	16.87	17.50	17.75	9.22		2.71				6.46	
renewable-energy-world	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
screamingmedia	rev	+0.98%	$	open: 17.31	+0.17	568	$17.66	$16.87	$17.33	$17.75	$9.22		2.73	$901.08m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+0.98%	last trade: 17.50		change: 0.170								p/e ratio: 2.7					
smartmoney	rev	(0.98%)	17.50	$17.31	0.17	81,514	$17.66	$16.87	$17.33	$17.75	$9.22			850,000	0.00%	$0.00		
stocknod	rev	+0.9810%	17.50 usd	17.31	+0.1700	81,514	17.66	16.87	17.33	17.75	9.220	49,050,628						
stockpickr	rev	0.98%	$17.50 0.17 | 0.98%	17.31	0.17	81.51k	17.66	16.87	17.33	17.75	9.22							
stocksmart	rev	.0 %	$16.85	9.8	0	1,575	17.56	16.85										
stocktwits	rev	0.75%	17.46		+0.13													
streetinsider-com	rev	0.98%	17.50	$17.31	+0.17	81,514	$17.66	$16.87	$17.33	$17.75	$9.22		2.73				$6.41	
thecramerreport	rev		17.50	17.31	+0.17	81514	17.66	16.87										
thestree	rev	0.98%	$17.5	17.31	0.17	81514	17.66	16.87	17.33	-17.75	9.22	5.2175628e7		8.47104346e8				
tickerspy	rev	0.98%	$17.50	17.31	+0.17	81,514	17.66	16.87	17.33	17.75	9.22		2.7	904.2m	0.00%	$0.00		
tmx-quotemedia	rev	0.98%	17.500	17.310	0.170	81,514	17.660	16.870	17.330	17.750	9.220	52,175,628	2.70	913,073,490			6.42	
updown	rev	0.98%	$17.50	$17.31	$0.17	80,946	$17.66	$16.87	$17.33	$17.75	$9.22		2.68	$904m				
wallstreetsurvivor	rev	0.98%	17.50	17.31	0.17	80,946	17.66	16.87		17.75	9.22		2.70	$850m			6.26	
yahoo-finance	rev	0.98%	17.50	17.31	0.17	81,514	17.66	16.87	17.33	17.75	9.22		2.73	913.06m			6.42	
ycharts-com	rev	+0.75%	17.46		+0.13					17.75	9.22		2.72	911.06m	0.00%		6.42	
zacks	rev	(0.98%)	17.50		0.17	vol.  81,514	17.66	16.87		17.75	9.22		12.2	904.21 m	0.00	0.00	1.42	
advfn	bmc	-0.25	55.31	55.42	-0.14	2034274	55.62	54.81										
barchart	bmc	-0.25%	55.31	55.42	-0.14	1,741,204	55.62	54.81	55.45	56.16	34.47		22.68	$9.88 b			+2.47	
barrons	bmc	0.25%	55.31	55.42	-0.14	2.034m	55.62	54.81				182.40 million		$9.82 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-0.252%	55.310	55.420	-0.140	2,034,274	55.620	54.810		56.16	34.47	176.858mil	24.803	9,782.017mil			2.230	
boston-com	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
bostonmerchant	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
business-insider	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
chron	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
cio-com	bmc	-0.25%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067	22.12	10b				
cnn-money	bmc	-0.25%	55.31	55.42	-0.14	2,034,011	55.62	54.81	55.45				22.1	$9.7b				
easystockalterts	bmc	-0.25%	55.31	55.42	-0.14	2021940	55.62	54.81	55.45	56.16	34.47		22.12				2.50	
eresearch-fidelity-com	bmc	-0.25%	55.3100	55.4200	-0.1400	2,034,274	55.6200	54.8100	55.4500	56.1600	34.4700	175,929,000	22.18	$9.76b				
finance-abc7-com	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,374	55.62	54.81	55.45	56.16	34.47	175,929,067						
finance-abc7chicago-com	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,374	55.62	54.81	55.45	56.16	34.47	175,929,067						
financial-content	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,374	55.62	54.81	55.45	56.16	34.47	175,929,067						
finapps-forbes-com	bmc	-0.2%	$55.31	55.42	-0.14	2,034,174	55.62	54.81	55.45	56.16	34.47	176 mil	22.1	10 bil	0.0	0.00	2.50	
finviz	bmc	-0.25%	55.31			2,033,911			55.45	-1.51%	60.46%	175.93m	22.18	9.76b			2.50	
fool	bmc	-0.25%	$55.31	$55.42	-0.14	2,025,140	$55.62	$54.81	$55.45	$56.16	$34.47		22.30	$9.78b				
foxbusiness	bmc		$55.31		-0.14	2,037,815			$55.45									
google-finance	bmc	(-0.25%)	55.31	55.42	-0.14	2.03m	55.62	54.81		56.16	34.47	175.93m	22.12	9.73b			2.50	
howthemarketworks	bmc	-0.252%	55.31	55.42	-0.14	2,031,474	55.62	54.81	55.45									
hpcwire	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
insidestocks	bmc	-0.25%	55.31	55.42	-0.14	1582786	55.62	54.81					price earnings ratio: 18.38					
investopedia	bmc	-0.34 %	$55.26	55.42	-0.19				55.45									
investorguide	bmc																	
marketintellisearch	bmc	-0.25 %	$55.31	$55.42	-0.14	2014.80k	$55.62	$54.81	$55.45			175.93m	22.18	9.76b	0.0 %		2.50	
marketwatch	bmc	-0.25%	$55.15	open: 55.42	-0.14	4,178	$55.62	$54.81	$55.45	$56.16	$34.47		22.10	$9.82b			2.50	
minyanville	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
msn-money	bmc	-0.25%	55.31	55.42	-0.14	2.03 mil	55.62	54.81	55.45	56.16	34.47	175.93 mil	16.66	9.76 bil			2.50	
nasdaq-com	bmc	0.25%	$ 55.31	$ 55.42	0.14	2,034,274	$ 55.62	$ 54.81	$ 55.45	$ 56.16	$ 34.47	176,858,000	22.39	$ 9,782,015,980			$ 2.47	
optimum	bmc	-0.32%	55.27 ( 3:55 pm edt)	55.42	-0.18	1,890,069	55.62	54.81	55.45	56.16	34.47	175.93m	22.1	9.7b			2.50	
paidcontent	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
pc-quote	bmc	-0.25%	55.31	55.42	-0.14	2,037,815	55.62	54.81	55.45	56.16	34.47	176,374,308	16.70181	9,755,263,000				
personal-wealth-biz	bmc	-0.25%	55.31	55.475	-0.14	2,037,715	55.62	54.81	55.45	55.24	34.24		22.18			0.00	2.50	
predictwallstreet	bmc	-0.25%	55.31		-0.14	2,034,174												
raymond-james	bmc	-0.25	55.31	55.42	-0.14	2,034,274	55.62	54.81	55.31	56.16	34.47		21.69				2.55	
renewable-energy-world	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,374	55.62	54.81	55.45	56.16	34.47	175,929,067						
screamingmedia	bmc	-0.25%	$	open: 55.42	-0.14	4,278	$55.62	$54.81	$55.45	$56.16	$34.47		22.10	$9.82b			2.50	
scroli	bmc	-0.25%	bmc 55.31	55.42	-0.14	1,850,767	55.62	54.81	55.45	56.16	34.47		22.12				2.50	
simple-stock-quotes	bmc	-0.25%	last trade: 55.31		change: -0.140								p/e ratio: 22.18					
smartmoney	bmc	(-0.25%)	55.31	$55.42	-0.14	2,034,274	$55.62	$54.81	$55.45	$56.16	$34.47			9,755,300	0.00%	$0.00		
stocknod	bmc	-0.2525%	55.31 usd	55.42	-0.1400	2,031,474	55.62	54.81	55.45	56.16	34.47	175,929,067						
stockpickr	bmc	-0.25%	$55.31 -0.14 | -0.25%	55.42	-0.14	2.03m	55.62	54.81	55.45	56.16	34.47							
stocksmart	bmc	.0 %	$54.755	47.6	0	146,392	56.16	54.73										
stocktwits	bmc	-0.23%	55.32		-0.13													
streetinsider-com	bmc	0.25%	55.31	$55.42	-0.14	2,021,940	$55.62	$54.81	$55.45	$56.16	$34.47		22.12				$2.50	
thecramerreport	bmc		55.31	55.475	-0.14	2034174	55.62	54.81										
thestree	bmc	-0.25%	$55.31	55.42	-0.14	2034011	55.62	54.81	55.45	-56.16	34.47	1.76858e8		9.815082648e9				
tickerspy	bmc	-0.31%	$55.28	55.42	-0.17	1,950,979	55.62	54.81	55.45	56.16	34.47		16.7	9.8b	0.00%	$0.00		
tmx-quotemedia	bmc	-0.25%	55.310	55.420	-0.140	2,037,815	55.620	54.810	55.450	56.160	34.470	176,858,000	22.20	9,782,015,980			2.50	
updown	bmc	-0.25%	$55.31	$55.42	-$0.14	2,033,737	$55.62	$54.81	$55.45	$56.16	$34.47		21.75	$9.80b				
wallstreetsurvivor	bmc	-0.25%	55.31	55.42	-0.14	2,031,374	55.62	54.81		56.16	34.47		22.20	$10b			2.50	
yahoo-finance	bmc	0.25%	55.31	55.47	0.14	2,034,174	55.62	54.81	55.45	56.16	34.47		22.12	9.78b			2.50	
ycharts-com	bmc	-0.23%	55.32		-0.13					56.16	34.47		22.13	9.88b	0.00%		2.50	
zacks	bmc	(-0.25%)	55.31		-0.14	vol.  2,034,274	55.62	54.81		56.16	34.47		22.54	9.76 b	0.00	0.00	2.46	
advfn	bmi	-0.19	37.58	37.56	-0.07	73380	37.64	37.21										
barchart	bmi	-0.19%	37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.15	33.85		21.18	$565.58 m	1.49%	$0.56	+1.77	
barrons	bmi	0.19%	37.58	37.56	-0.07	72,508	37.64	37.21				15.01 million		$564.38 million	1.49%	$0.14		
bloomberg	bmi	-0.186%	37.580	37.560	-0.070	73,380	37.640	37.210		45.49	33.98	15.054mil	21.598	565.730mil	1.491	0.140 regular cash	1.740	
boston-com	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
bostonmerchant	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
business-insider	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
chron	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
cio-com	bmi	-0.19%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022	21.23	566m	1.5	0.56		
cnn-money	bmi	-0.19%	37.58	37.32	-0.07	73,380	37.64	37.21	37.65				21.2	$565.7m	1.49%			
easystockalterts	bmi	-0.19%	37.58	37.56	-0.07	73380	37.64	37.21	37.65	45.49	33.98		21.23				1.77	
eresearch-fidelity-com	bmi	-0.19%	37.5800	37.5600	-0.0700	73,380	37.6400	37.2100	37.6500	45.4900	33.9800	15,054,000	21.27	$566.78m	1.49%	$0.140000		
finance-abc7-com	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
financial-content	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	-0.2%	$37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98	15 mil	21.2	566 mil	1.5	0.56	1.77	
finviz	bmi	-0.19%	37.58			73,380			37.65	-16.76%	11.03%	15.05m	21.23	565.58m		0.56	1.77	
fool	bmi	-0.19%	$37.58	$37.56	-0.07	73,380	$37.64	$37.21	$37.65	$45.49	$33.98		21.20	$565.73m	1.30%	0.56		
foxbusiness	bmi		$37.58		-0.07	73,380			$37.65									
google-finance	bmi	(-0.19%)	37.58	37.56	-0.07	73,380.00	37.64	37.21		45.49	33.98	15.05m	21.25	565.73m	1.49	0.14	1.77	
howthemarketworks	bmi	-0.186%	37.58	37.56	-0.07	72,508	37.64	37.21	37.65									
hpcwire	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
insidestocks	bmi	-0.19%	37.58	37.56	-0.07	72508	37.64	37.21					price earnings ratio: 21.23					
investopedia	bmi	-0.19 %	$37.58	37.56	-0.07				37.65									
investorguide	bmi	-0.19%	37.58	37.56	-0.07		37.64	37.21		45.49	33.98		21.28	565.7m			1.769	
marketintellisearch	bmi	-0.19 %	$37.58	$37.56	-0.07	60.60k	$37.64	$37.21	$37.65			15.05m	21.27	0.57b	1.49 %		1.77	
marketwatch	bmi	-0.19%	$37.58	open: 37.56	-0.07	872	$37.64	$37.21	$37.65	$45.49	$33.98		39.80	$564.38m	1.49%	0.14	0.94	
minyanville	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
msn-money	bmi	-0.19%	37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98	15.05 mil	21.23	566.78 mil	1.49%	0.56	1.77	
nasdaq-com	bmi	0.19%	$ 37.58		0.07	73,380	$ 37.64	$ 37.21	$ 37.65	$ 45.49	$ 33.98	15,054,000	21.23	$ 565,729,320	1.49 %	$0.560000	$ 1.77	
optimum	bmi	-0.19%	37.58 ( 4:15 pm edt)	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98	15.05m	21.2	565.7m	1.49	0.56	1.77	
paidcontent	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
pc-quote	bmi	-0.19%	37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98	15,082,041	21.27119	566,783,000		0.14		
personal-wealth-biz	bmi	-0.19%	37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98		21.28		1.49	0.56	1.769	
predictwallstreet	bmi	-0.19%	37.58		-0.07	73,380												
raymond-james	bmi	-0.19	37.58	37.56	-0.07	73,380	37.64	37.21	37.58	45.49	33.98		20.99				1.79	
renewable-energy-world	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
screamingmedia	bmi	-0.19%	$	open: 37.56	-0.07	872	$37.64	$37.21	$37.65	$45.49	$33.98		39.80	$564.38m	1.49%	0.14	0.94	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	-0.19%	last trade: 37.58		change: -0.070								p/e ratio: 21.28					
smartmoney	bmi	(-0.19%)	37.58	$37.56	-0.07	73,380	$37.64	$37.21	$37.65	$45.49	$33.98			566,800	1.49%	$0.14		
stocknod	bmi	-0.1859%	37.58 usd	37.56	-0.0700	73,380	37.64	37.21	37.65	45.49	33.98	15,054,022						
stockpickr	bmi	-0.19%	$37.58 -0.07 | -0.19%	37.56	-0.07	73.38k	37.64	37.21	37.65	45.49	33.98							
stocksmart	bmi	.0 %	$36.64	45	0	14,660	37.29	36.35										
stocktwits	bmi	-0.13%	37.60		-0.05													
streetinsider-com	bmi	0.19%	37.58	$37.56	-0.07	73,380	$37.64	$37.21	$37.65	$45.49	$33.98		21.23				$1.77	
thecramerreport	bmi		37.58	37.56	-0.07	73380	37.64	37.21										
thestree	bmi	-0.19%	$37.58	37.56	-0.07	73380	37.64	37.21	37.65	-45.49	33.98	1.5054022e7		5.64375285e8				
tickerspy	bmi	-0.19%	$37.58	37.56	-0.07	73,380	37.64	37.21	37.65	45.49	33.98		21.3	566.7m	1.49%	$0.14		
tmx-quotemedia	bmi	-0.19%	37.580	37.560	-0.070	73,380	37.640	37.210	37.650	45.490	33.980	15,054,022	21.30	565,730,147	1.490	0.140 usd	1.77	
wallstreetsurvivor	bmi	-0.19%	37.58	37.56	-0.07	72,508	37.64	37.21		45.49	33.98		21.30	$567m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	0.19%	37.58	37.56	0.07	73,380	37.64	37.21	37.65	45.49	33.98		21.24	565.73m	1.50%	0.56	1.77	
ycharts-com	bmi	-0.13%	37.60		-0.05					45.49	33.98		21.24	565.88m	1.50%		1.77	
zacks	bmi	(-0.19%)	37.58		-0.07	vol.  73,380	37.64	37.21		45.49	33.98		21.27	566.78 m	1.49	0.56	1.77	
advfn	qcom	0.96	58.7	57.88	0.56	11118361	58.75	57.88										
barchart	qcom	+0.96%	58.70	57.88	+0.56	8,842,417	58.75	57.88	58.14	59.61	31.93		23.25	$96.49 b	1.49%	$0.86	+2.30	
barrons	qcom	0.96%	58.70	57.88	+0.56	10.965m	58.75	57.88				1.66 billion		$96.63 billion	1.47%	$0.22		
bloomberg	qcom	0.963%	58.700	57.880	0.560	11,118,361	58.750	57.880		59.84	32.44	1,669.532mil	21.741	98,001.530mil	1.338	0.215 regular cash	2.700	
boston-com	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
bostonmerchant	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
business-insider	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
chron	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
cio-com	qcom	+0.96%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005	25.52	98b	1.5	0.86		
cnn-money	qcom	+0.96%	58.70	57.88	+0.56	10,965,391	58.75	57.88	58.14				25.5	$98.0b	1.47%			
easystockalterts	qcom	0.97%	58.70	57.88	+0.56	11099856	58.75	57.88	58.14	59.84	31.65		25.52				2.30	
eresearch-fidelity-com	qcom	0.96%	58.7000	57.8800	0.5600	11,118,361	58.7500	57.8800	58.1400	59.8400	32.4400	1,669,532,000	25.28	$97.07b	1.48%	$0.215000		
finance-abc7-com	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
finance-abc7chicago-com	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
financial-content	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
finapps-forbes-com	qcom	1.0%	$58.70	57.88	0.56	11,118,361	58.75	57.88	58.14	59.84	32.44	1.67 bil	25.5	98 bil	1.5	0.86	2.30	
finviz	qcom	0.96%	58.70			11,090,363			58.14	-1.53%	83.87%	1.67b	25.28	97.07b		0.86	2.30	
fool	qcom	+0.96%	$58.70	$57.88	0.56	11,118,361	$58.75	$57.88	$58.14	$59.84	$32.44		25.20	$98.00b	1.70%	0.86		
foxbusiness	qcom		$58.70		+0.56	11,123,922			$58.14									
google-finance	qcom	(0.96%)	58.70	57.88	+0.56	11.12m	58.75	57.88		59.84	32.44	1.67b	25.50	98.00b	1.47	0.22	2.30	
howthemarketworks	qcom	0.963%	58.7	57.88	0.56	11,099,856	58.75	57.88	58.14									
hpcwire	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
insidestocks	qcom	+0.96%	58.70	57.88	+0.56	8586603	58.75	57.88					price earnings ratio: 20.03					
investopedia	qcom	+0.96 %	$58.70	57.88	+0.56				58.14									
investorguide	qcom	+0.96%	58.70	57.94	+0.56		58.75	57.88		59.84	32.44		25.23	98.001b			2.304	
marketintellisearch	qcom	0.95 %	$58.69	$58.08	0.55	10851.30k	$58.75	$57.88	$58.14			1669.53m	25.28	97.07b	1.48 %		2.30	
marketwatch	qcom	+0.96%	$58.71	open: 57.88	+0.56	33,970	$58.75	$57.88	$58.14	$59.84	$33.25		26.08	$96.63b	1.47%	0.22	2.25	
minyanville	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
msn-money	qcom	+0.96%	58.70	57.88	+0.56	11.12 mil	58.75	57.88	58.14	59.84	32.44	1.67 bil	25.52	97.07 bil	1.48%	0.86	2.30	
nasdaq-com	qcom	0.96%	$ 58.70	$ 58.08	0.56	11,118,361	$ 58.75	$ 57.88	$ 58.14	$ 59.84	$ 32.44	1,669,532,000	25.52	$ 98,001,528,400	1.48 %	$0.860000	$ 2.30	
optimum	qcom	+0.96%	58.70 ( 4:00 pm edt)	57.88	+0.56	10,883,484	58.75	57.88	58.14	59.84	31.65	1.67b	25.5	98.0b	1.47	0.86	2.30	
paidcontent	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
pc-quote	qcom	0.96%	58.7	57.88	0.56	11,118,461	58.75	57.88	58.14	59.84	32.44	1,653,604,600	25.27826	97,066,590,000		0.215		
personal-wealth-biz	qcom	+0.96%	58.70	57.94		11,124,674	58.75	57.88	58.14	59.84	32.44		25.23		1.35	0.785	2.304	
predictwallstreet	qcom	+0.96%	58.70		+0.56	11,118,361												
raymond-james	qcom	0.96	58.70	57.88	0.56	11,118,361	58.75	57.88	58.70	59.84	32.44		25.19				2.33	
renewable-energy-world	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
screamingmedia	qcom	+0.96%	$	open: 57.88	+0.56	33,970	$58.75	$57.88	$58.14	$59.84	$33.25		26.08	$96.63b	1.47%	0.22	2.25	
scroli	qcom	0.96%	qcom 58.70	57.88	0.56	9,656,871	58.75	57.88	58.14	59.84	32.44		25.50				2.30	
simple-stock-quotes	qcom	+0.96%	last trade: 58.70		change: 0.560								p/e ratio: 25.23					
smartmoney	qcom	(0.96%)	58.70	$57.88	0.56	11,118,361	$58.75	$57.88	$58.14	$59.84	$32.44			97,066,600	1.48%	$0.22		
stocknod	qcom	+0.9632%	58.70 usd	57.88	+0.5600	11,099,856	58.75	57.88	58.14	59.84	32.44	1,669,532,005						
stockpickr	qcom	0.96%	$58.70 0.56 | 0.96%	57.88	0.56	11.09m	58.75	57.88	58.14	59.84	32.44							
stocksmart	qcom	.0 %	$57.16	49.64	0	1,505,042	58.94	56.98										
stocktwits	qcom	0.96%	58.70		+0.56													
streetinsider-com	qcom	0.96%	58.70	$57.88	+0.56	11,099,856	$58.75	$57.88	$58.14	$59.84	$31.65		25.52				$2.30	
thecramerreport	qcom		58.14		0.00	0												
thestree	qcom	0.96%	$58.7	57.88	0.56	11091470	58.75	57.88	58.14	-59.84	32.44	1.669532005e9		9.6632512449e10				
tickerspy	qcom	0.96%	$58.70	57.88	+0.56	11,118,361	58.75	57.88	58.14	59.84	32.44		25.3	97.0b	1.48%	$0.21		
tmx-quotemedia	qcom	0.96%	58.700	57.880	0.560	11,124,674	58.750	57.880	58.140	59.840	32.440	1,669,532,005	25.30	98,001,528,694	1.479	0.215 usd	2.30	
updown	qcom	0.96%	$58.70	$58.08	$0.56	10,965,391	$58.75	$57.88	$58.14	$59.84	$32.44	1669.53b	26.51	$97.06b			2.19	
wallstreetsurvivor	qcom	0.96%	58.70	57.88	0.56	11,099,856	58.75	57.88		59.84	37.45		25.30	$97b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	0.96%	58.70	57.94	0.56	11,117,254	58.75	57.88	58.14	59.84	32.44		25.48	98.00b	1.50%	0.86	2.30	
ycharts-com	qcom	+0.96%	58.70		+0.56					59.84	32.44		25.52	96.49b	1.49%		2.30	
zacks	qcom	(0.96%)	58.70		0.56	vol.  11,118,361	58.75	57.88		59.84	32.44		23.35	97.07 b	1.48	0.86	2.49	
advfn	fmbi	0.57	12.41	12.28	0.07	216021	12.42	12.21										
barchart	fmbi	+0.57%	12.41	12.28	+0.07	216,021	12.42	12.21	12.34	13.47	9.24		0.00	$925.04 m	0.32%	$0.04	-0.24	
barrons	fmbi	0.57%	12.41	12.28	+0.07	216,021	12.42	12.21				72.42 million		$958.68 million	0.32%	$0.01		
bloomberg	fmbi	0.567%	12.410	12.280	0.070	216,021	12.420	12.210		13.48	9.26	74.537mil		925.010mil	0.322	0.010 regular cash	-0.240	
boston-com	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
bostonmerchant	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
business-insider	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
chron	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
cio-com	fmbi	+0.57%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461		925m	0.3	0.04		
cnn-money	fmbi	+0.57%today&rsquo;s change	12.41data as of 4:00pm et	12.28	+0.07	211,500	12.42	12.21	12.34				nm	$925.0m	0.32%			
easystockalterts	fmbi	0.57%	12.41	12.28	+0.07	216021	12.42	12.21	12.34	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	0.57%	12.4100	12.2800	0.0700	216,021	12.4200	12.2100	12.3400	13.4800	9.2600	74,537,000	nm	$919.79m	0.32%	$0.010000		
finance-abc7-com	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
financial-content	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	0.6%	$12.41	12.28	0.07	216,021	12.42	12.21	12.34	13.48	9.26	75 mil		925 mil	0.3	0.04	-0.24	
finviz	fmbi	0.57%	12.41			216,021			12.34	-7.87%	34.30%	74.54m		919.82m		0.04	-0.24	
fool	fmbi	+0.57%	$12.41	$12.28	0.07	216,021	$12.42	$12.21	$12.34	$13.48	$9.26		0.00	$925.01m	0.30%	0.04		
foxbusiness	fmbi		$12.41		+0.07	216,021			$12.34									
google-finance	fmbi	(0.57%)	12.41	12.28	+0.07	216,021.00	12.42	12.21		13.48	9.26	74.54m		925.01m	0.32	0.01	-0.24	
howthemarketworks	fmbi	0.567%	12.41	12.28	0.07	211,400	12.42	12.21	12.34									
hpcwire	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
insidestocks	fmbi	+0.57%	12.41	12.28	+0.07	216021	12.42	12.21										
investopedia	fmbi	+0.57 %	$12.41	12.28	+0.07				12.34									
investorguide	fmbi	+0.57%	12.41	12.29	+0.07		12.42	12.21		13.48	9.26			925.0m			-0.245	
marketintellisearch	fmbi	0.57 %	$12.41	$12.28	0.07	209.70k	$12.42	$12.21	$12.34			74.54m	0.00	0.92b	0.32 %		-0.24	
marketwatch	fmbi	+0.57%	$12.41	open: 12.28	+0.07	4,521	$12.42	$12.21	$12.34	$13.48	$9.26			$958.68m	0.32%	0.01		
minyanville	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
msn-money	fmbi	+0.57%	12.41	12.28	+0.07	216,021	12.42	12.21	12.34	13.48	9.26	74.54 mil	-49.64	919.79 mil	0.32%	0.04	-0.24	
nasdaq-com	fmbi	0.57%	$ 12.41	$ 12.28	0.07	216,021	$ 12.42	$ 12.21	$ 12.34	$ 13.48	$ 9.26	74,537,000		$ 925,004,170	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	+0.57%	12.41 ( 4:30 pm edt)	12.28	+0.07	216,021	12.42	12.21	12.34	13.48	9.26	74.54m		925.0m	0.32	0.04	-0.25	
paidcontent	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
pc-quote	fmbi	0.57%	12.41	12.28	0.07	216,021	12.42	12.21	12.34	13.48	9.26	74,116,567	-49.36	919,787,000		0.01		
personal-wealth-biz	fmbi	+0.57%	12.41	12.29		216,021	12.42	12.21	12.34	13.48	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	+0.57%	12.41		+0.07	216,021												
raymond-james	fmbi	0.57	12.41	12.28	0.07	216,021	12.42	12.21	12.41	13.48	9.26						-0.24	
renewable-energy-world	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
screamingmedia	fmbi	+0.57%	$	open: 12.28	+0.07	4,521	$12.42	$12.21	$12.34	$13.48	$9.26			$958.68m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	+0.57%	last trade: 12.41		change: 0.070													
smartmoney	fmbi	(0.57%)	12.41	$12.28	0.07	216,021	$12.42	$12.21	$12.34	$13.48	$9.26			919,800	0.32%	$0.01		
stocknod	fmbi	+0.5673%	12.41 usd	12.28	+0.0700	216,021	12.42	12.21	12.34	13.48	9.260	74,537,461						
stockpickr	fmbi	0.57%	$12.41 0.07 | 0.57%	12.28	0.07	216.02k	12.42	12.21	12.34	13.48	9.26							
stocksmart	fmbi	.0 %	$11.94	11.75	0	88,503	12.18	11.82										
stocktwits	fmbi	0.57%	12.41		+0.07													
streetinsider-com	fmbi	0.57%	12.41	$12.28	+0.07	216,021	$12.42	$12.21	$12.34	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.41	12.29	+0.07	216021	12.42	12.21										
thestree	fmbi	0.57%	$12.41	12.28	0.07	216021	12.42	12.21	12.34	-13.48	9.26	7.4537461e7		9.33954386e8				
tickerspy	fmbi	0.57%	$12.41	12.28	+0.07	216,021	12.42	12.21	12.34	13.48	9.26		-49.4	919.8m	0.32%	$0.01		
tmx-quotemedia	fmbi	0.57%	12.410	12.280	0.070	216,021	12.420	12.210	12.340	13.480	9.260	74,537,461		925,009,891	0.324	0.010 usd	-0.25	
updown	fmbi	0.57%	$12.41	$12.28	$0.07	211,500	$12.42	$12.21	$12.34	$13.48	$9.26			$920m				
wallstreetsurvivor	fmbi	0.57%	12.41	12.28	0.07	211,400	12.42	12.21		13.48	9.26			$920m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	0.57%	12.41	12.29	0.07	216,021	12.42	12.21	12.34	13.48	9.26			925.00m	0.30%	0.04	-0.25	
ycharts-com	fmbi	+0.57%	12.41		+0.07					13.48	9.26			925.04m	0.30%		-0.25	
zacks	fmbi	(0.57%)	12.41		0.07	vol.  216,021	12.42	12.21		13.48	9.26			919.79 m	0.32	0.04	-.24	
advfn	hott	-3.51	7.42	7.7	-0.27	1013049	7.7194	7.41										
barchart	hott	-3.51%	7.42	7.70	-0.27	1,013,049	7.72	7.41	7.69	8.03	4.43		253.67	$331.30 m	3.68%	$0.28	-0.31	
barrons	hott	3.51%	7.42	7.70	-0.27	1.013m	7.719	7.41				44.55 million		$340.53 million	3.77%	$0.07		
bloomberg	hott	-3.511%	7.420	7.700	-0.270	1,013,049	7.719	7.410		8.03	4.58	44.748mil	123.667	332.030mil	3.738	0.070 regular cash	0.060	
boston-com	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
bostonmerchant	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
business-insider	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
chron	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
cio-com	hott	-3.51%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906		332m	3.7	0.28		
cnn-money	hott	-3.51%	7.42	7.70	-0.27	1,003,942	7.72	7.41	7.69				nm	$332.0m	3.77%			
easystockalterts	hott	-3.51%	7.42	7.70	-0.27	1013049	7.72	7.41	7.69	8.03	4.58						-0.31	
eresearch-fidelity-com	hott	-3.51%	7.4200	7.7000	-0.2700	1,013,049	7.7194	7.4100	7.6900	8.0300	4.5800	44,748,000	nm	$344.11m	3.64%	$0.070000		
finance-abc7-com	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
finance-abc7chicago-com	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
financial-content	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
finapps-forbes-com	hott	-3.5%	$7.42	7.70	-0.27	1,013,049	7.72	7.41	7.69	8.03	4.58	45 mil		332 mil	3.8	0.28	-0.31	
finviz	hott	-3.51%	7.42			1,013,049			7.69	-7.60%	67.63%	44.75m		332.05m		0.28	-0.32	
fool	hott	-3.51%	$7.42	$7.70	-0.27	1,013,049	$7.72	$7.41	$7.69	$8.03	$4.58		0.00	$332.03m		0.28		
foxbusiness	hott		$7.42		-0.27	1,013,049			$7.69									
google-finance	hott	(-3.51%)	7.42	7.70	-0.27	1.01m	7.72	7.41		8.03	4.58	44.75m		332.03m	3.77	0.07	-0.32	
howthemarketworks	hott	-3.511%	7.42	7.7	-0.27	1,007,942	7.7194	7.41	7.69									
hpcwire	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
insidestocks	hott	-3.51%	7.42	7.70	-0.27	1013049	7.72	7.41					price earnings ratio: 67.45					
investopedia	hott	-3.51 %	$7.42	7.70	-0.27				7.69									
investorguide	hott	-3.51%	7.42	7.63	-0.27		7.7194	7.41		8.03	4.58			332.0m			-0.31	
marketintellisearch	hott	-3.12 %	$7.45	$7.70	-0.24	997.00k	$7.72	$7.41	$7.69			44.75m	0.00	0.34b	3.64 %		-0.32	
marketwatch	hott	-3.51%	$7.42	open: 7.70	-0.27	9,107	$7.72	$7.41	$7.69	$8.03	$4.58			$340.53m	3.77%	0.07		
minyanville	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
msn-money	hott	-3.51%	7.42	7.70	-0.27	1.01 mil	7.72	7.41	7.69	8.03	4.58	44.75 mil	-23.94	344.11 mil	3.64%	0.28	-0.32	
nasdaq-com	hott	3.51%	$ 7.42	$ 7.70	0.27	1,013,049	$ 7.7194	$ 7.41	$ 7.69	$ 8.03	$ 4.58	44,748,000		$ 332,030,160	3.64 %	$0.280000	$ -0.31	
optimum	hott	-3.51%	7.42 ( 4:30 pm edt)	7.70	-0.27	1,013,049	7.72	7.41	7.69	8.03	4.58	44.75m		332.0m	3.77	0.28	-0.31	
paidcontent	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
pc-quote	hott	-3.51%	7.42	7.7	-0.27	1,013,049	7.7194	7.41	7.69	8.03	4.58	46,376,294	-24.80645	344,112,000		0.07		
personal-wealth-biz	hott	-3.51%	7.42	7.63	-0.27	1,013,049	7.7194	7.41	7.69	8.03	4.58				3.64	0.28	-0.31	
predictwallstreet	hott	-3.51%	7.42		-0.27	1,013,049												
raymond-james	hott	-3.51	7.42	7.70	-0.27	1,013,049	7.72	7.41	7.42	8.03	4.58						-0.31	
renewable-energy-world	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
screamingmedia	hott	-3.51%	$	open: 7.70	-0.27	9,107	$7.72	$7.41	$7.69	$8.03	$4.58			$340.53m	3.77%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-3.51%	last trade: 7.42		change: -0.270													
smartmoney	hott	(-3.51%)	7.42	$7.70	-0.27	1,013,049	$7.72	$7.41	$7.69	$8.03	$4.58			344,100	3.64%	$0.07		
stocknod	hott	-3.511%	7.420 usd	7.700	-0.2700	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906						
stockpickr	hott	-3.51%	$7.42 -0.27 | -3.51%	7.70	-0.27	1.01m	7.72	7.41	7.69	8.03	4.58							
stocksmart	hott	.0 %	$7.51	6.41	0	62,779	7.76	7.51										
stocktwits	hott	-3.51%	7.42		-0.27													
streetinsider-com	hott	3.51%	7.42	$7.70	-0.27	1,013,049	$7.72	$7.41	$7.69	$8.03	$4.58						$-0.31	
thecramerreport	hott		7.42	7.63	-0.27	1013049	7.7194	7.41										
thestree	hott	-3.51%	$7.42	7.7	-0.27	1013049	7.72	7.41	7.69	-8.03	4.58	4.4747906e7		3.40531565e8				
tickerspy	hott	-3.51%	$7.42	7.70	-0.27	1,013,049	7.72	7.41	7.69	8.03	4.58		-24.8	343.3m	3.64%	$0.07		
tmx-quotemedia	hott	-3.51%	7.420	7.700	-0.270	1,013,049	7.719	7.410	7.690	8.030	4.580	44,747,906		332,029,463	3.641	0.070 usd	-0.31	
updown	hott	-3.51%	$7.42	$7.70	-$0.27	1,003,942	$7.72	$7.41	$7.69	$8.03	$4.58			$344m				
wallstreetsurvivor	hott	-3.51%	7.42	7.70	-0.27	1,007,942	7.72	7.41		8.03	4.58			$344m	3.60%	1.28 -	-0.18	
yahoo-finance	hott	3.51%	7.42	7.63	0.27	1,013,049	7.72	7.41	7.69	8.03	4.58			332.02m	3.70%	0.28	-0.31	
ycharts-com	hott	-3.51%	7.42		-0.27					8.03	4.58			331.30m	4.04%		-0.31	
zacks	hott	(-3.51%)	7.42		-0.27	vol.  1,013,049	7.72	7.41		8.03	4.58		256.33	344.11 m	3.64	0.28	.03	
advfn	sbsi	0.99	20.31	20.0	0.2	21791	20.48	19.95										
barchart	sbsi	+0.99%	20.31	19.95	+0.20	23,945	20.48	19.95	20.11	22.64	17.19		9.48	$333.49 m	3.37%	$0.68	+2.13	
barrons	sbsi	0.99%	20.31	20.00	+0.20	21,791	20.48	19.95				16.55 million		$331.45 million	3.35%	$0.17		
bloomberg	sbsi	0.995%	20.310	20.000	0.200	21,791	20.480	19.950		22.10	16.79	16.441mil	9.606	333.925mil	4.026	0.170 regular cash	2.114	
boston-com	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
bostonmerchant	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
business-insider	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
chron	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
cio-com	sbsi	+0.99%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417	9.491	334m	3.4	0.68		
cnn-money	sbsi	+0.99%	20.31	20.00	+0.20	21,791	20.48	19.95	20.11				9.5	$333.9m	3.35%			
easystockalterts	sbsi	1.00%	20.31	20.00	+0.20	21791	20.48	19.95	20.11	23.00	17.78		9.49				2.14	
eresearch-fidelity-com	sbsi	0.99%	20.3100	20.0000	0.2000	21,791	20.4800	19.9500	20.1100	22.1000	16.9333	16,441,000	9.43	$330.63m	3.38%	$0.170000		
finance-abc7-com	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
finance-abc7chicago-com	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
financial-content	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
finapps-forbes-com	sbsi	1.0%	$20.31	20.00	0.20	21,791	20.48	19.95	20.11	22.10	16.93	16 mil	9.5	334 mil	4.2	0.85	2.14	
finviz	sbsi	0.99%	20.31			21,791			20.11	-10.28%	19.17%	16.44m	9.44	330.61m		0.68	2.13	
fool	sbsi	+0.99%	$20.31	$20.00	0.20	21,791	$20.48	$19.95	$20.11	$22.10	$16.93		9.40	$333.93m	2.90%	0.68		
foxbusiness	sbsi		$20.31		+0.20	21,791			$20.11									
google-finance	sbsi	(0.99%)	20.31	20.00	+0.20	21,791.00	20.48	19.95		22.10	16.93	16.44m	9.54	333.93m	3.35	0.17	2.13	
howthemarketworks	sbsi	0.995%	20.31	20	0.2	20,833	20.48	19.95	20.11									
hpcwire	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
insidestocks	sbsi	+0.99%	20.31	19.95	+0.20	21791	20.48	19.95										
investopedia	sbsi	+0.99 %	$20.31	20.00	+0.20				20.11									
investorguide	sbsi	+0.99%	20.31	20.00	+0.20		20.48	19.95		23.00	17.78		9.40	333.7m			2.14	
marketintellisearch	sbsi	0.99 %	$20.31	$20.00	0.20	19.30k	$20.48	$19.95	$20.11			16.44m	9.44	0.33b	3.38 %		2.13	
marketwatch	sbsi	+0.99%	$20.31	open: 20.00	+0.20	1,558	$20.48	$19.95	$20.11	$22.10	$16.93		9.97	$331.45m	3.35%	0.17	2.04	
minyanville	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
msn-money	sbsi	+0.99%	20.31	20.00	+0.20	21,791	20.48	19.95	20.11	22.10	16.93	16.44 mil	9.49	330.64 mil	3.38%	0.68	2.13	
nasdaq-com	sbsi	0.99%	$ 20.31	$ 20	0.20	21,791	$ 20.48	$ 19.95	$ 20.11	$ 22.10	$ 16.9333	16,441,000	9.55	$ 333,916,710	3.38 %	$0.680000	$ 2.13	
optimum	sbsi	+0.99%	20.31 ( 4:30 pm edt)	20.00	+0.20	21,791	20.48	19.95	20.11	23.00	17.78	16.44m	9.5	333.9m	3.35	0.68	2.14	
paidcontent	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
pc-quote	sbsi	0.99%	20.31	20.0	0.20	21,791	20.48	19.95	20.11	22.10	16.93	16,279,099	9.3972	330,629,000		0.17		
personal-wealth-biz	sbsi	+0.99%	20.31	20.10		21,791	20.48	19.95	20.11	23.00	17.78		9.40		4.23	0.85	2.14	
predictwallstreet	sbsi	+0.99%	20.31		+0.20	21,791												
raymond-james	sbsi	0.99	20.31	20.00	0.20	21,791	20.48	19.95	20.31	22.10	16.89		9.07				2.24	
renewable-energy-world	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
screamingmedia	sbsi	+0.99%	$	open: 20.00	+0.20	1,558	$20.48	$19.95	$20.11	$22.10	$16.93		9.97	$331.45m	3.35%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+0.99%	last trade: 20.31		change: 0.200								p/e ratio: 9.4					
smartmoney	sbsi	(0.99%)	20.31	$20.00	0.20	21,791	$20.48	$19.95	$20.11	$22.10	$16.93			330,600	3.38%	$0.17		
stocknod	sbsi	+0.9945%	20.31 usd	20.00	+0.2000	21,791	20.48	19.95	20.11	22.10	16.93	16,441,417						
stockpickr	sbsi	0.99%	$20.31 0.20 | 0.99%	20.00	0.20	21.79k	20.48	19.95	20.11	22.10	16.93							
stocksmart	sbsi	.0 %	$19.63	21.56	0	1,195	20.1	19.63										
stocktwits	sbsi	0.80%	20.27		+0.16													
streetinsider-com	sbsi	0.99%	20.31	$20.00	+0.20	21,791	$20.48	$19.95	$20.11	$23.00	$17.78		9.49				$2.14	
thecramerreport	sbsi		20.31	20.10	+0.20	21791	20.48	19.95										
thestree	sbsi	0.99%	$20.31	20.0	0.2	21791	20.48	19.95	20.11	-22.1	16.93	1.6441417e7		3.31458967e8				
tickerspy	sbsi	0.99%	$20.31	20.00	+0.20	20,833	20.48	19.95	20.11	22.10	16.93		9.4	330.6m	3.38%	$0.17		
tmx-quotemedia	sbsi	0.99%	20.310	20.000	0.200	21,791	20.480	19.950	20.110	22.100	16.933	16,441,417	9.40	333,925,179	3.381	0.170 usd	2.14	
updown	sbsi	0.99%	$20.31	$20.00	$0.20	19,434	$20.48	$19.95	$20.11	$22.10	$16.93		9.43	$331m				
wallstreetsurvivor	sbsi	0.99%	20.31	20.00	0.20	20,833	20.48	19.95		22.10	16.93		9.40	$331m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	0.99%	20.31	20.10	0.20	21,791	20.48	19.95	20.11	23.00	17.78		9.49	333.67m	3.40%	0.68	2.14	
ycharts-com	sbsi	+0.80%	20.27		+0.16					22.10	16.93		9.47	332.83m	3.37%		2.14	
zacks	sbsi	(0.99%)	20.31		0.20	vol.  21,791	20.48	19.95		22.10	16.93		9.46	330.63 m	3.38	0.68	2.13	
advfn	smrt	-2.30	9.77	10.04	-0.23	105940	10.1	9.705										
barchart	smrt	-2.30%	9.77	10.04	-0.23	109,702	10.10	9.70	10.00	10.95	5.64		12.62	$434.57 m			+1.12	
barrons	smrt	2.30%	9.77	10.04	-0.23	99,611	10.10	9.705				43.59 million		$436.88 million		$0.5		
bloomberg	smrt	-2.300%	9.770	10.040	-0.230	105,940	10.100	9.705		10.95	5.60	44.947mil	10.736	439.127mil	5.118	0.500 special cash	0.910	
boston-com	smrt	-2.300%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512						
bostonmerchant	smrt	-2.300%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512						
business-insider	smrt	-2.300%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512						
chron	smrt	-2.300%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512						
cio-com	smrt	-2.30%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512	8.802	439m				
cnn-money	smrt	-2.30%today&rsquo;s change	9.77data as of 4:00pm et	10.04	-0.23	101,260	10.10	9.71	10.00				8.8	$439.1m				
easystockalterts	smrt	-2.29%	9.77	10.04	-0.23	104240	10.10	9.71	10.00	10.95	5.90		8.80				1.11	
eresearch-fidelity-com	smrt	-2.30%	9.7700	10.0400	-0.2300	105,940	10.1000	9.7050	10.0000	10.9500	5.9000	44,947,000	8.93	$449.47m				
finance-abc7-com	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
finance-abc7chicago-com	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
financial-content	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
finapps-forbes-com	smrt	-2.3%	$9.77	10.04	-0.23	104,340	10.10	9.70	10.00	10.95	5.90	45 mil	8.7	439 mil	0.0	0.00	1.12	
finviz	smrt	-2.30%	9.77			104,340			10.00	-10.78%	65.59%	44.95m	8.93	449.50m			1.12	
fool	smrt	-2.30%	$9.77	$10.04	-0.23	101,260	$10.10	$9.70	$10.00	$10.95	$5.90		8.80	$439.13m				
foxbusiness	smrt		$9.77		-0.23	105,940			$10.00									
google-finance	smrt	(-2.30%)	9.77	10.04	-0.23	104,340.00	10.10	9.70		10.95	5.90	44.95m	8.69	439.13m	null	null	1.12	
howthemarketworks	smrt	-2.3%	9.77	10.04	-0.23	104,240	10.1	9.705	10									
hpcwire	smrt	-2.300%	9.770 usd	10.04	-0.2300	105,840	10.10	9.705	10.00	10.95	5.900	44,946,512						
insidestocks	smrt	-2.30%	9.77	10.04	-0.23	105940	10.10	9.70					price earnings ratio: 11.91					
investopedia	smrt	-2.30 %	$9.77	10.04	-0.23				10.00									
investorguide	smrt	-2.30%	9.77	10.04	-0.23		10.10	9.705		10.95	5.90		9.00	439.1m			1.111	
marketintellisearch	smrt	-2.3 %	$9.77	$10.04	-0.23	99.60k	$10.10	$9.70	$10.00			44.95m	8.93	0.45b	0.0 %		1.12	
marketwatch	smrt	-2.30%	$9.77	open: 10.04	-0.23	2,100	$10.10	$9.71	$10.00	$10.95	$6.13		8.65	$436.89m		0.50	1.13	
minyanville	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
msn-money	smrt	-2.30%	9.77	10.04	-0.23	104,340	10.10	9.71	10.00	10.95	5.90	44.95 mil	8.72	449.47 mil			1.13	
nasdaq-com	smrt	2.3%	$ 9.77	$ 10.04	0.23	104,340	$ 10.10	$ 9.705	$ 10	$ 10.95	$ 5.90	44,480,000	8.72	$ 434,569,600	20 %	$2.000000	$ 1.12	
optimum	smrt	-2.30%	9.77 ( 4:00 pm edt)	10.04	-0.23	101,460	10.10	9.71	10.00	10.95	5.90	44.95m	8.8	439.1m			1.11	
paidcontent	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
pc-quote	smrt	-2.30%	9.77	10.04	-0.23	105,940	10.1	9.705	10.0	10.95	5.90	46,005,118	8.92857	449,470,000		0.5		
personal-wealth-biz	smrt	-2.30%	9.77	10.04	-0.23	105,940	10.10	9.705	10.00	10.95	5.90		9.00			0.00	1.111	
predictwallstreet	smrt	-2.30%	9.89		-0.23	104,340												
raymond-james	smrt	-2.30	9.77	10.04	-0.23	104,340	10.10	9.71	9.77	10.95	5.90		8.65				1.13	
renewable-energy-world	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
screamingmedia	smrt	-2.30%	$	open: 10.04	-0.23	2,100	$10.10	$9.71	$10.00	$10.95	$6.13		8.65	$436.89m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-2.30%	last trade: 9.77		change: -0.230								p/e ratio: 9.0					
smartmoney	smrt	(-2.30%)	9.77	$10.04	-0.23	104,340	$10.10	$9.70	$10.00	$10.95	$5.90			449,500	0.00%	$0.50		
stocknod	smrt	-2.300%	9.770 usd	10.04	-0.2300	104,240	10.10	9.705	10.00	10.95	5.900	44,946,512						
stockpickr	smrt	-2.30%	$9.77 -0.23 | -2.30%	10.04	-0.23	104.34k	10.10	9.70	10.00	10.95	5.90							
stocksmart	smrt	.0 %	$9.38	9.58	0	13,081	9.79	9.37										
stocktwits	smrt	-2.30%	9.77		-0.23													
streetinsider-com	smrt	2.3%	9.77	$10.04	-0.23	101,460	$10.10	$9.71	$10.00	$10.95	$5.90		8.80				$1.11	
thecramerreport	smrt		9.77	10.04	-0.23	104340	10.10	9.705										
thestree	smrt	-2.3%	$9.77	10.04	-0.23	104340	10.1	9.7	10.0	-10.95	5.9	4.4946512e7		4.36880097e8				
tickerspy	smrt	-2.30%	$9.77	10.04	-0.23	101,560	10.10	9.71	10.00	10.95	5.90		8.9	446.5m	0.00%	$0.50		
tmx-quotemedia	smrt	-2.30%	9.770	10.040	-0.230	105,940	10.100	9.705	10.000	10.950	5.900	44,946,512	9.00	439,127,422			1.11	
updown	smrt	-2.30%	$9.77	$10.04	-$0.23	99,611	$10.10	$9.71	$10.00	$10.95	$5.90		8.57	$449m				
wallstreetsurvivor	smrt	-2.30%	9.77	10.04	-0.23	104,240	10.10	9.71		10.95	6.56		9.00	$449m		0.50 -	1.08	
yahoo-finance	smrt	2.30%	9.77	10.04	0.23	104,340	10.10	9.71	10.00	10.95	5.90		8.79	439.12m			1.11	
ycharts-com	smrt	-2.30%	9.77		-0.23					10.95	5.90		8.80	434.57m	0.00%		1.11	
zacks	smrt	(-2.30%)	9.77		-0.23	vol.  104,340	10.10	9.71		10.95	5.90		12.99	449.47 m	0.00	0.00	.77	
advfn	srdx	1.15	11.42	11.32	0.13	53152	11.44	11.03										
barchart	srdx	+1.15%	11.42	11.32	+0.13	53,152	11.44	11.03	11.29	16.68	8.28		59.21	$199.74 m			-1.18	
barrons	srdx	1.15%	11.42	11.32	+0.13	53,152	11.44	11.03				17.37 million		$197.07 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	1.151%	11.420	11.320	0.130	53,152	11.440	11.030		16.68	8.28	17.517mil		200.042mil			-0.190	
boston-com	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
bostonmerchant	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
business-insider	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
chron	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
cio-com	srdx	+1.15%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828		200m				
cnn-money	srdx	+1.15%	11.42	11.19	+0.13	53,152	11.44	11.03	11.29				nm	$200.0m				
easystockalterts	srdx	1.15%	11.42	11.32	+0.13	53152	11.44	11.03	11.29	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	1.15%	11.4200	11.3200	0.1300	53,152	11.4400	11.0300	11.2900	16.6800	8.2850	17,517,000	nm	$197.77m				
finance-abc7-com	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
finance-abc7chicago-com	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
financial-content	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
finapps-forbes-com	srdx	1.1%	$11.42	11.32	0.13	53,152	11.44	11.03	11.29	16.68	8.28	18 mil		200 mil	0.0	0.00	-1.18	
finviz	srdx	1.15%	11.42			53,152			11.29	-31.53%	37.76%	17.52m		200.08m			-1.51	
fool	srdx	+1.15%	$11.42	$11.32	0.13	53,152	$11.44	$11.03	$11.29	$16.68	$8.28		0.00	$200.04m				
foxbusiness	srdx		$11.42		+0.13	53,152			$11.29									
google-finance	srdx	(1.15%)	11.42	11.32	+0.13	53,152.00	11.44	11.03		16.68	8.28	17.49m		199.72m			-1.51	
howthemarketworks	srdx	1.151%	11.42	11.32	0.13	52,263	11.44	11.03	11.29									
hpcwire	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
insidestocks	srdx	+1.15%	11.42	11.32	+0.13	53100	11.44	11.03					price earnings ratio: 63.44					
investopedia	srdx	+1.15 %	$11.42	11.32	+0.13				11.29									
investorguide	srdx	+1.15%	11.42	11.32	+0.13		11.44	11.03		17.43	8.29			200.0m			-1.51	
marketintellisearch	srdx	0.97 %	$11.40	$11.32	0.11	51.30k	$11.44	$11.03	$11.29			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	+1.15%	$11.42	open: 11.32	+0.13	1,722	$11.44	$11.03	$11.29	$16.68	$8.29			$197.07m				
minyanville	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
msn-money	srdx	+1.15%	11.42	11.32	+0.13	53,152	11.44	11.03	11.29	16.68	8.29	17.52 mil	-7.56	197.77 mil			-1.51	
nasdaq-com	srdx	1.15%	$ 11.42	$ 11.32	0.13	53,152	$ 11.44	$ 11.03	$ 11.29	$ 16.68	$ 8.285	17,517,000		$ 200,044,140			$ -1.18	
optimum	srdx	+1.15%	11.42 ( 4:30 pm edt)	11.32	+0.13	53,152	11.44	11.03	11.29	16.68	8.29	17.52m		200.0m			-1.17	
paidcontent	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
pc-quote	srdx	1.15%	11.42	11.32	0.13	53,152	11.44	11.03	11.29	16.68	8.29	17,317,592	-7.47682	197,767,000				
personal-wealth-biz	srdx	+1.15%	11.42	11.32		53,152	11.44	11.03	11.29	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	+1.15%	11.42		+0.13	53,152												
raymond-james	srdx	1.15	11.42	11.32	0.13	53,152	11.44	11.03	11.42	16.68	8.29						-1.51	
renewable-energy-world	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
screamingmedia	srdx	+1.15%	$	open: 11.32	+0.13	1,722	$11.44	$11.03	$11.29	$16.68	$8.29			$197.07m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+1.15%	last trade: 11.42		change: 0.130													
smartmoney	srdx	(1.15%)	11.42	$11.32	0.13	53,152	$11.44	$11.03	$11.29	$16.68	$8.28			197,800	0.00%	$0.00		
stocknod	srdx	+1.151%	11.42 usd	11.32	+0.1300	53,152	11.44	11.03	11.29	16.68	8.285	17,516,828						
stockpickr	srdx	1.15%	$11.42 0.13 | 1.15%	11.32	0.13	53.15k	11.44	11.03	11.29	16.68	8.29							
stocksmart	srdx	.0 %	$14.16	11.64	0	4,011	14.67	14.14										
stocktwits	srdx	1.15%	11.42		+0.13													
streetinsider-com	srdx	1.15%	11.42	$11.32	+0.13	53,152	$11.44	$11.03	$11.29	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.42	11.32	+0.13	53152	11.44	11.03										
thestree	srdx	1.15%	$11.42	11.32	0.13	53152	11.44	11.03	11.29	-16.68	8.29	1.7516828e7		1.97064315e8				
tickerspy	srdx	1.15%	$11.42	11.32	+0.13	53,152	11.44	11.03	11.29	16.68	8.29		-7.5	197.7m	0.00%	$0.00		
tmx-quotemedia	srdx	1.15%	11.420	11.320	0.130	53,152	11.440	11.030	11.290	16.680	8.285	17,516,828		200,042,176			-1.17	
updown	srdx	1.15%	$11.42	$11.32	$0.13	50,473	$11.44	$11.03	$11.29	$16.68	$8.28			$198m				
wallstreetsurvivor	srdx	1.15%	11.42	11.32	0.13	52,263	11.44	11.03		15.50	8.29			$198m			-1.21	
yahoo-finance	srdx	1.15%	11.42	11.32	0.13	53,152	11.44	11.03	11.29	16.68	8.29			200.03m			-1.51	
ycharts-com	srdx	+1.15%	11.42		+0.13					16.68	8.28			199.74m	0.00%		-1.18	
zacks	srdx	(1.15%)	11.42		0.13	vol.  53,152	11.44	11.03		16.68	8.29		59.42	197.77 m	0.00	0.00	.19	
advfn	bll	0.92	39.65	39.28	0.36	1294386	39.735	39.13										
barchart	bll	+0.92%	39.65	39.28	+0.36	1,294,386	39.73	39.13	39.29	39.73	25.96		16.07	$6.71 b	0.72%	$0.28	+2.67	
barrons	bll	0.92%	39.65	39.28	+0.36	1.291m	39.735	39.13				183.54 million		$6.57 billion	0.71%	$0.07		
bloomberg	bll	0.916%	39.650	39.280	0.360	1,294,386	39.735	39.130		39.74	26.02	167.964mil	12.708	6,659.792mil	0.605	0.070 regular cash	3.120	
boston-com	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
bostonmerchant	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
business-insider	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
chron	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
cio-com	bll	+0.92%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470	14.85	7b	0.7	0.28		
cnn-money	bll	+0.92%	39.65	39.28	+0.36	1,290,586	39.74	39.13	39.29				14.9	$6.7b	0.71%			
easystockalterts	bll	0.92%	39.65	39.28	+0.36	1294386	39.74	39.13	39.29	74.42	33.48		14.85				2.67	
eresearch-fidelity-com	bll	0.92%	39.6500	39.2800	0.3600	1,294,386	39.7350	39.1300	39.2900	39.5500	26.0250	167,964,000	12.82	$6.60b	0.71%	$0.070000		
finance-abc7-com	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,290,586	39.73	39.13	39.29	39.55	26.02	167,964,470						
finance-abc7chicago-com	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,290,586	39.73	39.13	39.29	39.55	26.02	167,964,470						
financial-content	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,290,586	39.73	39.13	39.29	39.55	26.02	167,964,470						
finapps-forbes-com	bll	0.9%	$39.65	39.28	0.36	1,290,586	39.74	39.13	39.29	39.55	26.02	168 mil	14.9	7 bil	0.7	0.28	2.67	
finviz	bll	0.92%	39.65			1,290,586			39.29	0.35%	53.26%	167.96m	12.96	6.66b		0.28	3.06	
fool	bll	+0.92%	$39.65	$39.28	0.36	1,290,586	$39.74	$39.13	$39.29	$39.55	$26.02		14.60	$6.66b	0.80%	0.28		
foxbusiness	bll		$39.65		+0.36	1,294,386			$39.29									
google-finance	bll	(0.92%)	39.65	39.28	+0.36	1.29m	39.74	39.13		39.74	26.02	167.96m	12.97	6.66b	0.71	0.07	3.06	
howthemarketworks	bll	0.916%	39.65	39.28	0.36	1,290,586	39.735	39.13	39.29									
hpcwire	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
insidestocks	bll	+0.92%	39.65	39.28	+0.36	1290586	39.73	39.13					price earnings ratio: 16.28					
investopedia	bll	+0.92 %	$39.65	39.28	+0.36				39.29									
investorguide	bll	+0.92%	39.65	39.28	+0.36		39.735	39.13		39.55	26.14		14.68	6.660b			2.676	
marketintellisearch	bll	0.92 %	$39.65	$39.28	0.36	1281.10k	$39.74	$39.13	$39.29			167.96m	12.84	6.60b	0.71 %		3.06	
marketwatch	bll	+0.92%	$39.55	open: 39.28	+0.36	6,304	$39.74	$39.13	$39.29	$39.74	$26.74		12.43	$6.57b	0.71%	0.07	3.19	
minyanville	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
msn-money	bll	+0.92%	39.65	39.28	+0.36	1.29 mil	39.74	39.13	39.29	39.55	26.03	167.96 mil	12.96	6.6 bil	0.71%	0.28	2.67	
nasdaq-com	bll	0.92%	$ 39.65		0.36	1,290,586	$ 39.735	$ 39.13	$ 39.29	$ 39.55	$ 26.025	167,964,000	14.85	$ 6,659,772,600	0.71 %	$0.280000	$ 2.67	
optimum	bll	+0.92%	39.65 ( 4:15 pm edt)	39.28	+0.36	1,290,586	39.73	39.13	39.29	74.42	33.48	167.96m	14.9	6.7b	0.71	0.28	2.67	
paidcontent	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
pc-quote	bll	0.92%	39.65	39.28	0.36	1,294,386	39.735	39.13	39.29	39.55	26.03	166,438,984	12.83987	6,599,306,000		0.07		
personal-wealth-biz	bll	+0.92%	39.65	39.28		1,294,386	39.735	39.13	39.29	39.55	26.14		14.68		0.52	0.205	2.676	
predictwallstreet	bll	+0.94%	39.66		+0.37	833,090												
raymond-james	bll	0.92	39.65	39.28	0.36	1,294,386	39.74	39.13	39.65	39.55	26.03		12.73				3.12	
renewable-energy-world	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
screamingmedia	bll	+0.92%	$	open: 39.28	+0.36	10,104	$39.74	$39.13	$39.29	$39.74	$26.74		12.43	$6.57b	0.71%	0.07	3.19	
scroli	bll	0.92%	bll 39.65	39.28	0.36	1,026,594	39.74	39.13	39.29	39.74	26.02		12.97				3.06	
simple-stock-quotes	bll	+0.92%	last trade: 39.65		change: 0.360								p/e ratio: 14.68					
smartmoney	bll	(0.92%)	39.65	$39.28	0.36	1,294,386	$39.74	$39.13	$39.29	$39.55	$26.02			6,599,300	0.71%	$0.07		
stocknod	bll	+0.9163%	39.65 usd	39.28	+0.3600	1,294,386	39.73	39.13	39.29	39.55	26.02	167,964,470						
stockpickr	bll	0.92%	$39.65 0.36 | 0.92%	39.28	0.36	1.29m	39.74	39.13	39.29	39.55	26.03							
stocksmart	bll	.0 %	$38.77	68.85	0	120,395	39.47	38.73										
stocktwits	bll	0.97%	39.67		+0.38													
streetinsider-com	bll	0.92%	39.65	$39.28	+0.36	1,290,586	$39.74	$39.13	$39.29	$74.42	$33.48		14.85				$2.67	
thecramerreport	bll		39.65	39.28	+0.36	1294386	39.735	39.13										
thestree	bll	0.92%	$39.65	39.28	0.36	1290586	39.74	39.13	39.29	-39.55	26.03	1.6796447e8		6.574129356e9				
tickerspy	bll	0.92%	$39.65	39.28	+0.36	1,294,386	39.73	39.13	39.29	39.55	26.02		12.8	6.6b	0.71%	$0.07		
tmx-quotemedia	bll	0.92%	39.650	39.280	0.360	1,294,386	39.735	39.130	39.290	39.550	26.025	167,964,470	14.70	6,659,791,236	7.126	0.070 usd	2.68	
updown	bll	0.92%	$39.65	$39.28	$0.36	1,230,882	$39.74	$39.13	$39.29	$39.55	$26.02		14.45	$6.59b				
wallstreetsurvivor	bll	0.92%	39.65	39.28	0.36	1,290,586	39.74	39.13		39.55	27.57		14.70	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	0.92%	39.65	39.28	0.36	1,294,386	39.74	39.13	39.29	39.74	26.14		14.82	6.66b	0.70%	0.28	2.68	
ycharts-com	bll	+0.97%	39.67		+0.38					39.55	26.02		14.91	6.72b	0.69%		2.66	
zacks	bll	(0.92%)	39.65		0.36	vol.  1,294,386	39.74	39.13		39.74	26.03		16.14	6.60 b	0.71	0.28	2.43	
advfn	blk	0.53	195.55	194.19	1.04	569881	195.78	193.09										
barchart	blk	+0.53%	195.55	194.19	+1.04	569,881	195.78	193.09	194.51	206.68	135.31		17.08	$37.39 b	2.8%	$5.50	+11.28	
barrons	blk	0.53%	195.55	194.19	+1.04	569,292	195.78	193.09				192.69 million		$51.03 billion	2.81%	$1.38		
bloomberg	blk	0.535%	195.550	194.190	1.040	569,881	195.780	193.090		209.77	139.16	132.319mil	17.004	37,603.070mil	2.435	1.375 regular cash	11.500	
boston-com	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
bostonmerchant	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
business-insider	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
chron	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
cio-com	blk	+0.53%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949	17.35	38b	2.8	5.5		
cnn-money	blk	+0.53%today&rsquo;s change	195.55data as of 4:01pm et	194.19	+1.04	559,717	195.78	193.09	194.51				17.4	$37.6b	2.81%			
easystockalterts	blk	0.54%	195.55	194.19	+1.04	569881	195.78	193.09	194.51	209.77	139.16		17.35				11.27	
eresearch-fidelity-com	blk	0.53%	195.5500	194.1900	1.0400	569,881	195.7800	193.0900	194.5100	209.7700	139.1600	192,294,000	17.24	$37.40b	2.83%	$1.375000		
finance-abc7-com	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
financial-content	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
finapps-forbes-com	blk	0.5%	$195.55	194.19	1.04	569,881	195.78	193.09	194.51	209.77	139.16	192 mil	17.3	38 bil	2.8	5.50	11.28	
finviz	blk	0.53%	195.55			569,881			194.51	-5.48%	44.38%	192.29m	17.26	37.40b		5.50	11.27	
fool	blk	+0.53%	$195.55	$194.19	1.04	559,717	$195.78	$193.09	$194.51	$209.77	$139.16		17.40	$37.60b	1.40%	5.50		
foxbusiness	blk		$195.55		+1.04	570,581			$194.51									
google-finance	blk	(0.53%)	195.55	194.19	+1.04	569,881.00	195.78	193.09		209.77	139.16	192.29m	17.36	37.60b	2.81	1.38	11.27	
howthemarketworks	blk	0.535%	195.55	194.19	1.04	569,292	195.78	193.09	194.51									
hpcwire	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
insidestocks	blk	+0.53%	195.55	194.19	+1.04	569292	195.78	193.09					price earnings ratio: 17.21					
investopedia	blk	+0.53 %	$195.55	194.19	+1.04				194.51									
investorguide	blk	+0.53%	195.55	194.19	+1.04		195.78	193.09		209.77	139.16		17.26	37.593b			11.269	
marketintellisearch	blk	0.53 %	$195.55	$193.70	1.04	555.00k	$195.78	$193.09	$194.51			192.29m	17.26	37.40b	2.83 %		11.27	
marketwatch	blk	+0.53%	$195.55	open: 194.19	+1.04	2,664	$195.78	$193.09	$194.51	$209.77	$139.16		17.21	$51.03b	2.81%	1.38	11.36	
minyanville	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
msn-money	blk	+0.53%	195.55	194.19	+1.04	569,881	195.78	193.09	194.51	209.77	139.16	192.29 mil	17.35	37.4 bil	2.83%	5.50	11.27	
nasdaq-com	blk	0.53%	$ 195.55		1.04	569,292	$ 195.78	$ 193.09	$ 194.51	$ 209.77	$ 139.16	192,294,000	17.34	$ 37,603,091,700	2.83 %	$5.500000	$ 11.28	
optimum	blk	+0.53%	195.55 ( 4:01 pm edt)	194.19	+1.04	569,292	195.78	193.09	194.51	209.77	139.16	192.29m	17.4	37.6b	2.81	5.50	11.27	
paidcontent	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
pc-quote	blk	0.53%	195.55	194.19	1.04	569,881	195.78	193.09	194.51	209.77	139.16	131,615,290	17.25909	25,737,370,000		1.375		
personal-wealth-biz	blk	+0.53%	195.55	194.19		570,581	195.78	193.09	194.51	209.77	139.16		17.26		2.44	4.75	11.269	
predictwallstreet	blk	+0.53%	195.55		+1.04	569,881												
raymond-james	blk	0.53	195.55	194.19	1.04	569,881	195.78	193.09	195.55	209.77	139.16		17.17				11.39	
renewable-energy-world	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
screamingmedia	blk	+0.53%	$	open: 194.19	+1.04	2,664	$195.78	$193.09	$194.51	$209.77	$139.16		17.21	$51.03b	2.81%	1.38	11.36	
scroli	blk	0.53%	blk 195.55	194.19	1.04	485,960	195.78	193.09	194.51	209.77	139.16		17.36				11.27	
simple-stock-quotes	blk	+0.53%	last trade: 195.55		change: 1.040								p/e ratio: 17.26					
smartmoney	blk	(0.53%)	195.55	$194.19	1.04	569,881	$195.78	$193.09	$194.51	$209.77	$139.16			37,403,100	2.83%	$1.38		
stocknod	blk	+0.5347%	195.55 usd	194.19	+1.040	569,881	195.78	193.09	194.51	209.77	139.16	192,293,949						
stockpickr	blk	0.53%	$195.55 1.04 | 0.53%	194.19	1.04	569.88k	195.78	193.09	194.51	209.77	139.16							
stocksmart	blk	.0 %	$199.69	188.04	0	69,363	207.77	199.59										
stocktwits	blk	0.51%	195.50		+0.99													
streetinsider-com	blk	0.53%	195.55	$194.19	+1.04	569,881	$195.78	$193.09	$194.51	$209.77	$139.16		17.35				$11.27	
thecramerreport	blk		195.55	194.19	+1.04	569881	195.78	193.09										
thestree	blk	0.53%	$195.55	194.19	1.04	569881	195.78	193.09	194.51	-209.77	139.16	1.92293949e8		3.7770377463e10				
tickerspy	blk	0.53%	$195.55	194.19	+1.04	569,881	195.78	193.09	194.51	209.77	139.16		17.3	37.3b	2.83%	$1.38		
tmx-quotemedia	blk	0.53%	195.550	194.190	1.040	570,581	195.780	193.090	194.510	209.770	139.160	192,293,949	17.30	37,603,081,727	2.828	1.375 usd	11.27	
updown	blk	0.53%	$195.55	$194.19	$1.04	559,717	$195.78	$193.09	$194.51	$209.77	$139.16		16.83	$37.40b				
wallstreetsurvivor	blk	0.53%	195.55	194.19	1.04	569,292	195.78	193.09		209.77	139.16		17.30	$37b	2.80%	4.00 -	10.55	
yahoo-finance	blk	0.53%	195.55	194.19	1.04	569,881	195.78	193.09	194.51	209.77	139.16		17.35	37.59b	2.80%	5.50	11.27	
ycharts-com	blk	+0.51%	195.50		+0.99					209.77	139.16		17.35	37.38b	2.89%		11.27	
zacks	blk	(0.53%)	195.55		1.04	vol.  569,881	195.78	193.09		209.77	139.16		16.91	37.19 b	2.83	5.50	11.5	
advfn	nvda	-1.32	15.67	15.87	-0.21	13214456	15.9	15.48										
barchart	nvda	-1.32%	15.67	15.85	-0.21	11,500,081	15.90	15.48	15.88	26.17	8.65		25.63	$9.33 b			+0.40	
barrons	nvda	1.32%	15.67	15.87	-0.21	13.157m	15.90	15.48				588.68 million		$9.69 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-1.322%	15.670	15.870	-0.210	13,214,456	15.900	15.480		26.17	8.65	600.288mil	24.873	9,406.520mil			0.630	
boston-com	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,207,432	15.90	15.48	15.88	26.17	8.650	600,288,389						
bostonmerchant	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,207,432	15.90	15.48	15.88	26.17	8.650	600,288,389						
business-insider	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,207,432	15.90	15.48	15.88	26.17	8.650	600,288,389						
chron	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,204,232	15.90	15.48	15.88	26.17	8.650	600,288,389						
cio-com	nvda	-1.32%	15.67 usd	15.87	-0.2100	13,204,232	15.90	15.48	15.88	26.17	8.650	600,288,389	38.22	9b				
cnn-money	nvda	-1.32%	15.67	15.87	-0.21	13,156,594	15.90	15.48	15.88				38.2	$9.4b				
easystockalterts	nvda	-1.32%	15.67	15.87	-0.21	13197832	15.90	15.48	15.88	26.17	8.65		38.22				0.41	
eresearch-fidelity-com	nvda	-1.32%	15.6700	15.8700	-0.2100	13,204,856	15.9000	15.4800	15.8800	26.1700	8.6500	600,288,000	38.73	$9.53b				
finance-abc7-com	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
financial-content	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-1.3%	$15.67	15.87	-0.21	13,200,231	15.90	15.48	15.88	26.17	8.65	600 mil	38.2	9 bil	0.0	0.00	0.41	
finviz	nvda	-1.32%	15.67			13,188,816			15.88	-40.12%	81.16%	600.29m	38.73	9.53b			0.41	
fool	nvda	-1.32%	$15.67	$15.87	-0.21	13,191,641	$15.90	$15.48	$15.88	$26.17	$8.65		39.40	$9.41b				
foxbusiness	nvda		$15.67		-0.21	13,217,099			$15.88									
google-finance	nvda	(-1.32%)	15.67	15.87	-0.21	13.20m	15.90	15.48		26.17	8.65	600.29m	38.66	9.41b			0.41	
howthemarketworks	nvda	-1.322%	15.67	15.87	-0.21	13,207,432	15.9	15.48	15.88									
hpcwire	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,207,432	15.90	15.48	15.88	26.17	8.650	600,288,389						
insidestocks	nvda	-1.32%	15.67	15.85	-0.21	11442736	15.90	15.48					price earnings ratio: 21.18					
investopedia	nvda	-1.32 %	$15.67	15.87	-0.21				15.88									
investorguide	nvda	-1.32%	15.67	15.87	-0.21		15.90	15.48		26.17	8.65		37.45	9.407b			0.424	
marketintellisearch	nvda	-1.32 %	$15.67	$15.87	-0.21	13011.90k	$15.90	$15.48	$15.88			600.29m	38.73	9.53b	0.0 %		0.41	
marketwatch	nvda	-1.32%	$15.65	open: 15.87	-0.21	57,870	$15.90	$15.48	$15.88	$26.17	$8.65		38.33	$9.69b			0.41	
minyanville	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
msn-money	nvda	-1.32%	15.67	15.87	-0.21	13.2 mil	15.90	15.48	15.88	26.17	8.65	600.29 mil	37.31	9.53 bil			0.41	
nasdaq-com	nvda	1.32%	$ 15.67	$ 15.87	0.21	13,200,231	$ 15.90	$ 15.48	$ 15.88	$ 26.17	$ 8.65	600,288,000	39.17	$ 9,406,512,960			$ 0.40	
optimum	nvda	-1.32%	15.67 ( 4:00 pm edt)	15.87	-0.21	13,149,570	15.90	15.48	15.88	26.17	8.65	600.29m	38.2	9.4b			0.41	
paidcontent	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
pc-quote	nvda	-1.32%	15.67	15.87	-0.21	13,214,456	15.9	15.48	15.88	26.17	8.65	608,332,674	37.80952	9,532,573,000				
personal-wealth-biz	nvda	-1.32%	15.67	15.87	-0.21	13,219,362	15.90	15.48	15.88	26.17	8.65		37.45			0.00	0.424	
predictwallstreet	nvda	-1.32%	15.67		-0.21	13,200,231												
raymond-james	nvda	-1.32	15.67	15.87	-0.21	13,200,231	15.90	15.48	15.67	26.17	8.65		37.31				0.42	
renewable-energy-world	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
screamingmedia	nvda	-1.32%	$	open: 15.87	-0.21	57,870	$15.90	$15.48	$15.88	$26.17	$8.65		38.33	$9.69b			0.41	
scroli	nvda	-1.32%	nvda 15.67	15.87	-0.21	12,095,733	15.90	15.48	15.88	26.17	8.65		38.66				0.41	
simple-stock-quotes	nvda	-1.32%	last trade: 15.67		change: -0.210								p/e ratio: 37.45					
smartmoney	nvda	(-1.32%)	15.67	$15.87	-0.21	13,200,231	$15.90	$15.48	$15.88	$26.17	$8.65			9,532,600	0.00%	$0.00		
stocknod	nvda	-1.322%	15.67 usd	15.87	-0.2100	13,193,207	15.90	15.48	15.88	26.17	8.650	600,288,389						
stockpickr	nvda	-1.32%	$15.67 -0.21 | -1.32%	15.87	-0.21	13.19m	15.90	15.48	15.88	26.17	8.65							
stocksmart	nvda	.0 %	$19.17	15	0	1,539,333	19.97	19.1										
stocktwits	nvda	-1.32%	15.67		-0.21													
streetinsider-com	nvda	1.32%	15.67	$15.87	-0.21	13,159,417	$15.90	$15.48	$15.88	$26.17	$8.65		38.22				$0.41	
thecramerreport	nvda		15.67	15.87	-0.21	13202031	15.90	15.48										
thestree	nvda	-1.32%	$15.67	15.87	-0.21	13191641	15.9	15.48	15.88	-26.17	8.65	6.00288389e8		9.69165604e9				
tickerspy	nvda	-1.32%	$15.67	15.87	-0.21	13,166,441	15.90	15.48	15.88	26.17	8.65		37.8	9.5b	0.00%	$0.00		
tmx-quotemedia	nvda	-1.32%	15.670	15.870	-0.210	13,219,362	15.900	15.480	15.880	26.170	8.650	600,288,389	38.70	9,406,519,056			0.41	
updown	nvda	-1.32%	$15.67	$15.87	-$0.21	13,156,594	$15.90	$15.48	$15.88	$26.17	$8.65		36.86	$9.53b				
wallstreetsurvivor	nvda	-1.32%	15.67	15.87	-0.21	13,193,207	15.90	15.48		26.17	8.65		38.70	$10b			0.43	
yahoo-finance	nvda	1.32%	15.67	15.87	0.21	13,197,406	15.90	15.48	15.88	26.17	8.65		36.96	9.41b			0.42	
ycharts-com	nvda	-1.32%	15.67		-0.21					26.17	8.65		37.31	9.33b	0.00%		0.42	
zacks	nvda	(-1.32%)	15.67		-0.21	vol.  13,200,231	15.90	15.48		26.17	8.65		25.21	9.53 b	0.00	0.00	.63	
advfn	ctxs	1.43	82.22	81.09	1.16	1676296	82.71	80.4										
barchart	ctxs	+1.43%	82.22	81.09	+1.16	1,442,839	82.71	80.40	81.06	88.49	43.14		46.69	$15.43 b			+1.58	
barrons	ctxs	1.43%	82.22	81.09	+1.16	1.659m	82.71	80.40				190.34 million		$15.19 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	1.431%	82.220	81.090	1.160	1,676,296	82.710	80.400		88.49	42.59	187.995mil	51.068	15,456.980mil			1.610	
boston-com	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,674,723	82.71	80.40	81.06	88.49	42.59	187,995,411						
bostonmerchant	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,678,753	82.71	80.40	81.06	88.49	42.59	187,995,411						
business-insider	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,678,753	82.71	80.40	81.06	88.49	42.59	187,995,411						
chron	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,674,723	82.71	80.40	81.06	88.49	42.59	187,995,411						
cio-com	ctxs	+1.43%	82.22 usd	81.09	+1.160	1,674,723	82.71	80.40	81.06	88.49	42.59	187,995,411	51.71	15b				
cnn-money	ctxs	+1.43%	82.22	81.09	+1.16	1,668,407	82.71	80.40	81.06				51.7	$15.5b				
easystockalterts	ctxs	1.43%	82.22	81.09	+1.16	1672323	82.71	80.40	81.06	88.49	41.62		51.71				1.59	
eresearch-fidelity-com	ctxs	1.43%	82.2200	81.0900	1.1600	1,676,296	82.7100	80.4000	81.0600	88.4895	42.5900	187,995,000	51.30	$15.24b				
finance-abc7-com	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
finance-abc7chicago-com	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
financial-content	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
finapps-forbes-com	ctxs	1.4%	$82.22	81.09	1.16	1,673,896	82.71	80.40	81.06	88.48	42.59	188 mil	52.0	15 bil	0.0	0.00	1.58	
finviz	ctxs	1.43%	82.22			1,673,896			81.06	-7.09%	93.05%	188.00m	50.98	15.24b			1.59	
fool	ctxs	+1.43%	$82.22	$81.09	1.16	1,673,896	$82.71	$80.40	$81.06	$88.49	$42.59		50.80	$15.46b				
foxbusiness	ctxs		$82.22		+1.16	1,688,926			$81.06									
google-finance	ctxs	(1.43%)	82.22	81.09	+1.16	1.67m	82.71	80.40		88.49	42.59	188.00m	51.80	15.46b			1.59	
howthemarketworks	ctxs	1.431%	82.22	81.09	1.16	1,674,723	82.71	80.4	81.06									
hpcwire	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,674,723	82.71	80.40	81.06	88.49	42.59	187,995,411						
insidestocks	ctxs	+1.43%	82.22	81.09	+1.16	1418324	82.71	80.40					price earnings ratio: 36.54					
investopedia	ctxs	+1.42 %	$82.21	81.09	+1.15				81.06									
investorguide	ctxs	+1.43%	82.22	80.96	+1.16		82.71	80.40		87.98	42.59		51.01	15.457b			1.589	
marketintellisearch	ctxs	1.1 %	$81.95	$81.09	0.89	1657.20k	$82.71	$80.40	$81.06			188.00m	50.98	15.24b	0.0 %		1.59	
marketwatch	ctxs	+1.43%	$81.96	open: 81.09	+1.16	20,810	$82.71	$80.40	$81.06	$88.49	$44.25		51.93	$15.19b			1.58	
minyanville	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
msn-money	ctxs	+1.43%	82.22	81.09	+1.16	1.67 mil	82.71	80.40	81.06	88.49	42.59	188.00 mil	51.71	15.24 bil			1.59	
nasdaq-com	ctxs	1.43%	$ 82.22	$ 81.09	1.16	1,673,896	$ 82.71	$ 80.40	$ 81.06	$ 88.4895	$ 42.59	187,995,000	52.04	$ 15,456,948,900			$ 1.58	
optimum	ctxs	+1.43%	82.22 ( 3:59 pm edt)	81.09	+1.16	1,603,890	82.71	80.40	81.06	88.49	41.62	188.00m	51.7	15.5b			1.59	
paidcontent	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
pc-quote	ctxs	1.43%	82.22	81.09	1.16	1,688,926	82.71	80.4	81.06	88.49	42.59	185,342,678	50.98113	15,238,875,000				
personal-wealth-biz	ctxs	+1.43%	82.22	80.96		1,688,926	82.71	80.40	81.06	87.98	42.59		51.01			0.00	1.589	
predictwallstreet	ctxs	+1.43%	82.22		+1.16	1,673,896												
raymond-james	ctxs	1.43	82.22	81.09	1.16	1,673,896	82.71	80.40	82.22	88.49	42.59		50.75				1.62	
renewable-energy-world	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
screamingmedia	ctxs	+1.43%	$	open: 81.09	+1.16	20,810	$82.71	$80.40	$81.06	$88.49	$44.25		51.93	$15.19b			1.58	
scroli	ctxs	1.43%	ctxs 82.22	81.09	1.16	1,460,475	82.71	80.40	81.06	88.49	42.59		51.80				1.59	
simple-stock-quotes	ctxs	+1.43%	last trade: 82.22		change: 1.160								p/e ratio: 51.01					
smartmoney	ctxs	(1.43%)	82.22	$81.09	1.16	1,673,896	$82.71	$80.40	$81.06	$88.49	$42.59			15,238,900	0.00%	$0.00		
stocknod	ctxs	+1.431%	82.22 usd	81.09	+1.160	1,672,323	82.71	80.40	81.06	88.49	42.59	187,995,411						
stockpickr	ctxs	1.43%	$82.22 1.16 | 1.43%	81.09	1.16	1.67m	82.71	80.40	81.06	88.49	42.59							
stocksmart	ctxs	.0 %	$84.91	68.24	0	218,898	88.44	84.72										
stocktwits	ctxs	1.46%	82.24		+1.18													
streetinsider-com	ctxs	1.43%	82.22	$81.09	+1.16	1,672,323	$82.71	$80.40	$81.06	$88.49	$41.62		51.71				$1.59	
thecramerreport	ctxs		82.22	80.96	+1.16	1676296	82.71	80.40										
thestree	ctxs	1.43%	$82.22	81.09	1.16	1668407	82.71	80.4	81.06	-88.49	42.59	1.87995411e8		1.5186269301e10				
tickerspy	ctxs	1.43%	$82.22	81.09	+1.16	1,673,896	82.71	80.40	81.06	88.49	42.59		51.0	15.2b	0.00%	$0.00		
tmx-quotemedia	ctxs	1.43%	82.220	81.090	1.160	1,688,926	82.710	80.400	81.060	88.490	42.590	187,995,411	51.00	15,456,982,692			1.59	
updown	ctxs	1.43%	$82.22	$81.09	$1.16	1,668,116	$82.71	$80.40	$81.06	$88.49	$42.59		49.95	$15.23b				
wallstreetsurvivor	ctxs	1.43%	82.22	81.09	1.16	1,672,323	82.71	80.40		88.49	53.61		51.00	$15b			1.46	
yahoo-finance	ctxs	1.43%	82.22	80.96	1.16	1,673,896	82.71	80.40	81.06	88.49	42.59		51.74	15.46b			1.59	
ycharts-com	ctxs	+1.46%	82.24		+1.18					88.49	42.59		51.72	15.43b	0.00%		1.59	
zacks	ctxs	(1.43%)	82.22		1.16	vol.  1,673,896	82.71	80.40		88.49	42.59		46.85	15.24 b	0.00	0.00	1.73	
advfn	driv	1.35	33.15	32.74	0.44	287368	33.16	32.35										
barchart	driv	+1.35%	33.15	32.74	+0.44	287,368	33.16	32.35	32.71	39.85	24.00		59.20	$1.29 b			+0.40	
barrons	driv	1.35%	33.15	32.74	+0.44	286,882	33.16	32.35				38.34 million		$1.29 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	1.345%	33.150	32.740	0.440	287,368	33.160	32.350		39.85	23.96	39.652mil	75.341	1,314.459mil			0.440	
boston-com	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
bostonmerchant	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
business-insider	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
chron	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
cio-com	driv	+1.35%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869	82.87	1b				
cnn-money	driv	+1.35%	33.15	32.74	+0.44	273,539	33.16	32.35	32.71				82.9	$1.3b				
easystockalterts	driv	1.34%	33.15	32.74	+0.44	287368	33.16	32.35	32.71	39.85	23.96		82.88				0.40	
eresearch-fidelity-com	driv	1.35%	33.1500	32.7400	0.4400	287,368	33.1600	32.3500	32.7100	39.8500	23.9560	39,652,000	81.78	$1.30b				
finance-abc7-com	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
finance-abc7chicago-com	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
financial-content	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
finapps-forbes-com	driv	1.4%	$33.15	32.74	0.44	287,368	33.16	32.35	32.71	39.85	23.95	40 mil	82.9	1 bil	0.0	0.00	0.40	
finviz	driv	1.35%	33.15			287,368			32.71	-16.81%	38.36%	39.65m	79.78	1.30b			0.41	
fool	driv	+1.35%	$33.15	$32.74	0.44	287,368	$33.16	$32.35	$32.71	$39.85	$23.96		81.40	$1.31b				
foxbusiness	driv		$33.15		+0.44	287,368			$32.71									
google-finance	driv	(1.35%)	33.15	32.74	+0.44	287,368.00	33.16	32.35		39.85	23.96	39.02m	80.48	1.29b			0.41	
howthemarketworks	driv	1.345%	33.15	32.74	0.44	284,260	33.16	32.35	32.71									
hpcwire	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
insidestocks	driv	+1.35%	33.15	32.74	+0.44	286882	33.16	32.35					price earnings ratio: 37.67					
investopedia	driv	+1.35 %	$33.15	32.74	+0.44				32.71									
investorguide	driv	+1.35%	33.15	32.45	+0.44		33.16	32.35		39.85	23.22		79.01	1.314b			0.414	
marketintellisearch	driv	1.35 %	$33.15	$32.74	0.44	291.40k	$33.16	$32.35	$32.71			39.65m	79.78	1.30b	0.0 %		0.41	
marketwatch	driv	+1.35%	$33.15	open: 32.74	+0.44	13,829	$33.16	$32.35	$32.71	$39.85	$24.63		80.32	$1.29b			0.41	
minyanville	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
msn-money	driv	+1.35%	33.15	32.74	+0.44	287,368	33.16	32.35	32.71	39.85	23.96	39.65 mil	80.85	1.3 bil			0.41	
nasdaq-com	driv	1.35%	$ 33.15	$ 32.74	0.44	287,368	$ 33.16	$ 32.35	$ 32.71	$ 39.85	$ 23.956	39,652,000	82.88	$ 1,314,463,800			$ 0.40	
optimum	driv	+1.35%	33.15 ( 4:30 pm edt)	32.74	+0.44	286,882	33.16	32.35	32.71	39.85	23.96	39.65m	82.9	1.3b			0.40	
paidcontent	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
pc-quote	driv	1.35%	33.15	32.74	0.44	287,368	33.16	32.35	32.71	39.85	23.96	39,125,695	79.78049	1,297,017,000				
personal-wealth-biz	driv	+1.35%	33.15	32.45		287,368	33.16	32.35	32.71	39.85	23.22		79.01			0.00	0.414	
predictwallstreet	driv	+1.35%	33.15		+0.44	287,368												
raymond-james	driv	1.35	33.15	32.74	0.44	287,368	33.16	32.35	33.15	39.85	23.96		78.93				0.42	
renewable-energy-world	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
screamingmedia	driv	+1.35%	$	open: 32.74	+0.44	13,829	$33.16	$32.35	$32.71	$39.85	$24.63		80.32	$1.29b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+1.35%	last trade: 33.15		change: 0.440								p/e ratio: 79.01					
smartmoney	driv	(1.35%)	33.15	$32.74	0.44	287,368	$33.16	$32.35	$32.71	$39.85	$23.96			1,297,000	0.00%	$0.00		
stocknod	driv	+1.345%	33.15 usd	32.74	+0.4400	287,368	33.16	32.35	32.71	39.85	23.96	39,651,869						
stockpickr	driv	1.35%	$33.15 0.44 | 1.35%	32.74	0.44	287.37k	33.16	32.35	32.71	39.85	23.96							
stocksmart	driv	.0 %	$31.39	34.96	0	46,324	32.5	31.36										
stocktwits	driv	1.34%	33.15		+0.44													
streetinsider-com	driv	1.35%	33.15	$32.74	+0.44	287,368	$33.16	$32.35	$32.71	$39.85	$23.96		82.88				$0.40	
thecramerreport	driv		33.15	32.45	+0.44	287368	33.16	32.35										
thestree	driv	1.35%	$33.15	32.74	0.44	287368	33.16	32.35	32.71	-39.85	23.96	3.9651869e7		1.291064855e9				
tickerspy	driv	1.35%	$33.15	32.74	+0.44	287,368	33.16	32.35	32.71	39.85	23.96		79.8	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	1.35%	33.150	32.740	0.440	287,368	33.160	32.350	32.710	39.850	23.956	39,651,869	81.80	1,314,459,457			0.40	
updown	driv	1.35%	$33.15	$32.74	$0.44	273,539	$33.16	$32.35	$32.71	$39.85	$23.96		77.64	$1.29b				
wallstreetsurvivor	driv	1.35%	33.15	32.74	0.44	284,260	33.16	32.35		39.85	25.74		81.80	$1b			0.41	
yahoo-finance	driv	1.35%	33.15	32.45	0.44	287,368	33.16	32.35	32.71	39.85	23.96		80.07	1.31b			0.41	
ycharts-com	driv	+1.35%	33.15		+0.44					39.85	23.96		80.85	1.29b	0.00%		0.41	
zacks	driv	(1.35%)	33.15		0.44	vol.  287,368	33.16	32.35		39.85	23.96		59.47	1.30 b	0.00	0.00	.55	
advfn	nee	0.12	57.76	57.7	0.07	1198596	58.02	57.43										
barchart	nee	+0.12%	57.76	57.70	+0.07	1,198,596	58.02	57.43	57.69	58.42	47.45		13.53	$24.31 b	3.78%	$2.20	+4.02	
barrons	nee	0.12%	57.76	57.70	+0.07	1.199m	58.02	57.43				413.00 million		$24.55 billion	3.81%	$0.55		
bloomberg	nee	0.121%	57.760	57.700	0.070	1,198,596	58.020	57.430		58.98	48.97	421.960mil	13.433	24,372.420mil	3.637	0.550 regular cash	4.300	
boston-com	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
bostonmerchant	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
business-insider	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
chron	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
cio-com	nee	+0.12%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217	14.37	24b	3.8	2.2		
cnn-money	nee	+0.12%today&rsquo;s change	57.76data as of 4:01pm et	57.70	+0.07	1,150,258	58.02	57.43	57.69				14.4	$24.4b	3.81%			
easystockalterts	nee	0.12%	57.76	57.70	+0.07	1198596	58.02	57.43	57.69	58.98	48.83		14.37				4.02	
eresearch-fidelity-com	nee	0.12%	57.7600	57.7000	0.0700	1,198,596	58.0200	57.4300	57.6900	58.9800	48.9700	421,961,000	14.35	$24.34b	3.81%	$0.550000		
finance-abc7-com	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
finance-abc7chicago-com	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
financial-content	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
finapps-forbes-com	nee	0.1%	$57.76	57.70	0.07	1,198,596	58.02	57.43	57.69	58.98	48.97	422 mil	14.4	24 bil	3.8	2.20	4.02	
finviz	nee	0.12%	57.76			1,198,596			57.69	-1.13%	22.59%	421.96m	14.32	24.34b		2.20	4.03	
fool	nee	+0.12%	$57.76	$57.70	0.07	1,198,596	$58.02	$57.43	$57.69	$58.98	$48.97		14.50	$24.37b	3.80%	2.20		
foxbusiness	nee		$57.76		+0.07	1,198,696			$57.69									
google-finance	nee	(0.12%)	57.76	57.70	+0.07	1.20m	58.02	57.43		58.98	48.97	421.96m	14.35	24.37b	3.81	0.55	4.03	
howthemarketworks	nee	0.121%	57.76	57.7	0.07	1,198,596	58.02	57.43	57.69									
hpcwire	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,696	58.02	57.43	57.69	58.98	48.97	421,960,217						
insidestocks	nee	+0.12%	57.76	57.70	+0.07	1198596	58.02	57.43					price earnings ratio: 13.43					
investopedia	nee	+0.12 %	$57.76	57.70	+0.07				57.69									
marketintellisearch	nee	0.12 %	$57.76	$57.70	0.07	1133.00k	$58.02	$57.43	$57.69			421.96m	14.32	24.34b	3.81 %		4.03	
marketwatch	nee	+0.12%	$57.78	open: 57.70	+0.07	3,838	$58.02	$57.43	$57.69	$58.98	$50.00		14.49	$24.55b	3.81%	0.55	3.99	
minyanville	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
msn-money	nee	+0.12%	57.76	57.70	+0.07	1.2 mil	58.02	57.43	57.69	58.98	48.97	421.96 mil	14.37	24.34 bil	3.81%	2.20	4.03	
nasdaq-com	nee	0.12%	$ 57.76		0.07	1,198,596	$ 58.02	$ 57.43	$ 57.69	$ 58.98	$ 48.97	421,960,000	14.37	$ 24,372,409,600	3.81 %	$2.200000	$ 4.02	
optimum	nee	+0.12%	57.76 ( 4:15 pm edt)	57.70	+0.07	1,198,596	58.02	57.43	57.69	58.98	48.83	421.96m	14.4	24.4b	3.81	2.20	4.02	
paidcontent	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
pc-quote	nee	0.12%	57.76	57.7	0.07	1,198,696	58.02	57.43	57.69	58.98	48.97	421,448,632	14.35075	24,342,873,000		0.55		
personal-wealth-biz	nee	+0.12%	57.76	57.70		1,198,696	58.02	57.43	57.69	58.98	48.97		14.36		3.64	2.10	4.018	
predictwallstreet	nee	+0.12%	57.76		+0.07	1,198,596												
raymond-james	nee	0.12	57.76	57.70	0.07	1,198,596	58.02	57.43	57.76	58.98	48.97		14.30				4.04	
renewable-energy-world	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
screamingmedia	nee	+0.12%	$	open: 57.70	+0.07	3,838	$58.02	$57.43	$57.69	$58.98	$50.00		14.49	$24.55b	3.81%	0.55	3.99	
scroli	nee	0.12%	nee 57.76	57.70	0.07	954,238	58.02	57.43	57.69	58.98	48.97		14.35				4.03	
simple-stock-quotes	nee	+0.12%	last trade: 57.76		change: 0.070								p/e ratio: 14.36					
smartmoney	nee	(0.12%)	57.76	$57.70	0.07	1,198,596	$58.02	$57.43	$57.69	$58.98	$48.97			24,342,900	3.81%	$0.55		
stocknod	nee	+0.1213%	57.76 usd	57.70	+0.0700	1,198,596	58.02	57.43	57.69	58.98	48.97	421,960,217						
stockpickr	nee	0.12%	$57.76 0.07 | 0.12%	57.70	0.07	1.20m	58.02	57.43	57.69	58.98	48.97							
stocksmart	nee	.0 %	$56.75	51.87	0	183,294	57.49	56.73										
stocktwits	nee	0.10%	57.75		+0.06													
streetinsider-com	nee	0.12%	57.76	$57.70	+0.07	1,198,596	$58.02	$57.43	$57.69	$58.98	$48.83		14.37				$4.02	
thecramerreport	nee		57.76	57.70	+0.07	1150048	58.02	57.43										
thestree	nee	0.12%	$57.76	57.7	0.07	1198596	58.02	57.43	57.69	-58.98	48.97	4.21960217e8		2.4549645425e10				
tickerspy	nee	0.12%	$57.76	57.70	+0.07	1,198,596	58.02	57.43	57.69	58.98	48.97		14.4	24.3b	3.81%	$0.55		
tmx-quotemedia	nee	0.12%	57.760	57.700	0.070	1,198,696	58.020	57.430	57.690	58.980	48.970	421,960,217	14.40	24,372,422,134	3.813	0.550 usd	4.02	
updown	nee	0.12%	$57.76	$57.70	$0.07	1,150,258	$58.02	$57.43	$57.69	$58.98	$48.97		14.25	$24.34b				
wallstreetsurvivor	nee	0.12%	57.76	57.70	0.07	1,198,596	58.02	57.43		58.98	50.00		14.40	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.12%	57.76	57.70	0.07	1,198,596	58.02	57.43	57.69	58.98	48.97		14.38	24.37b	3.80%	2.20	4.02	
ycharts-com	nee	+0.10%	57.75		+0.06					58.98	48.97		14.37	24.31b	3.80%		4.02	
zacks	nee	(0.12%)	57.76		0.07	vol.  1,198,596	58.02	57.43		58.98	48.97		13.42	24.34 b	3.81	2.20	4.3	
advfn	smsi	3.32	4.04	3.89	0.13	533597	4.1	3.88										
barchart	smsi	+3.32%	4.04	3.89	+0.13	533,597	4.10	3.88	3.91	17.03	3.79		12.24	$141.28 m			+0.08	
barrons	smsi	3.32%	4.04	3.89	+0.13	533,597	4.10	3.88				34.62 million		$144.92 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	3.325%	4.040	3.890	0.130	533,597	4.100	3.880		17.03	3.79	35.870mil	50.500	144.916mil			0.080	
boston-com	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
bostonmerchant	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
business-insider	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
chron	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
cio-com	smsi	+3.32%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291	44.89	145m				
cnn-money	smsi	+3.32%today&rsquo;s change	4.04data as of 4:00pm et	3.89	+0.13	531,507	4.10	3.88	3.91				44.9	$144.9m				
easystockalterts	smsi	3.34%	4.04	3.89	+0.13	533597	4.10	3.88	3.91	17.03	3.79		44.89				0.09	
eresearch-fidelity-com	smsi	3.32%	4.0400	3.8900	0.1300	533,597	4.1000	3.8800	3.9100	17.0300	3.7900	35,870,000	48.88	$140.25m				
finance-abc7-com	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
finance-abc7chicago-com	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
financial-content	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
finapps-forbes-com	smsi	3.3%	$4.04	3.89	0.13	533,597	4.10	3.88	3.91	17.03	3.79	36 mil	50.5	145 mil	0.0	0.00	0.08	
finviz	smsi	3.32%	4.04			533,597			3.91	-76.28%	6.60%	35.87m	43.44	140.25m			0.09	
fool	smsi	+3.32%	$4.04	$3.89	0.13	533,597	$4.10	$3.88	$3.91	$17.03	$3.79		44.90	$144.92m				
foxbusiness	smsi		$4.04		+0.13	533,597			$3.91									
google-finance	smsi	(3.32%)	4.04	3.89	+0.13	533,597.00	4.10	3.88		17.03	3.79	35.87m	45.97	144.92m			0.09	
howthemarketworks	smsi	3.325%	4.04	3.89	0.13	531,507	4.1	3.88	3.91									
hpcwire	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
insidestocks	smsi	+3.32%	4.04	3.89	+0.13	533597	4.10	3.88					price earnings ratio: 6.03					
investopedia	smsi	+3.32 %	$4.04	3.89	+0.13				3.91									
investorguide	smsi	+3.32%	4.04	3.90	+0.13		4.10	3.88		17.03	3.79		45.47	144.9m			0.086	
marketintellisearch	smsi	2.05 %	$3.99	$3.89	0.08	526.60k	$4.10	$3.88	$3.91			35.87m	43.44	0.14b	0.0 %		0.09	
marketwatch	smsi	+3.32%	$4.04	open: 3.89	+0.13	2,090	$4.10	$3.88	$3.91	$17.03	$3.79		13.79	$144.92m			0.29	
minyanville	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
msn-money	smsi	+3.32%	4.04	3.89	+0.13	533,597	4.10	3.88	3.91	17.03	3.79	35.87 mil	44.89	140.25 mil			0.09	
nasdaq-com	smsi	3.32%	$ 4.04	$ 3.89	0.13	533,597	$ 4.10	$ 3.88	$ 3.91	$ 17.03	$ 3.79	35,870,000	50.5	$ 144,914,800			$ 0.08	
optimum	smsi	+3.32%	4.04 ( 4:00 pm edt)	3.89	+0.13	533,597	4.10	3.88	3.91	17.03	3.79	35.87m	44.9	144.9m			0.09	
paidcontent	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
pc-quote	smsi	3.32%	4.04	3.89	0.13	533,597	4.1	3.88	3.91	17.03	3.79	34,715,767	43.44444	140,252,000				
personal-wealth-biz	smsi	+3.32%	4.04	3.90		533,597	4.10	3.88	3.91	17.03	3.79		45.47			0.00	0.086	
predictwallstreet	smsi	+3.32%	4.04		+0.13	533,597												
raymond-james	smsi	3.32	4.04	3.89	0.13	533,597	4.10	3.88	4.04	17.03	3.79		40.40				0.10	
renewable-energy-world	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
screamingmedia	smsi	+3.32%	$	open: 3.89	+0.13	2,090	$4.10	$3.88	$3.91	$17.03	$3.79		13.79	$144.92m			0.29	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	+3.32%	last trade: 4.04		change: 0.130								p/e ratio: 45.47					
smartmoney	smsi	(3.32%)	4.04	$3.89	0.13	533,597	$4.10	$3.88	$3.91	$17.03	$3.79			140,300	0.00%	$0.00		
stocknod	smsi	+3.325%	4.040 usd	3.890	+0.1300	533,597	4.100	3.880	3.910	17.03	3.940	35,870,291						
stockpickr	smsi	3.32%	$4.04 0.13 | 3.32%	3.89	0.13	533.60k	4.10	3.88	3.91	17.03	3.79							
stocksmart	smsi	.0 %	$5	15.81	0	90,824	5.26	4.975										
stocktwits	smsi	3.20%	4.04		+0.12													
streetinsider-com	smsi	3.32%	4.04	$3.89	+0.13	533,597	$4.10	$3.88	$3.91	$17.03	$3.79		44.89				$0.09	
thecramerreport	smsi		4.04	3.90	+0.13	533597	4.10	3.88										
thestree	smsi	3.32%	$4.04	3.89	0.13	533597	4.1	3.88	3.91	-17.03	3.79	3.5870291e7		1.44915976e8				
tickerspy	smsi	3.32%	$4.04	3.89	+0.13	533,597	4.10	3.88	3.91	17.03	3.79		43.4	140.2m	0.00%	$0.00		
tmx-quotemedia	smsi	3.32%	4.040	3.890	0.130	533,597	4.100	3.880	3.910	17.030	3.790	35,870,291	43.40	144,915,976			0.09	
updown	smsi	3.32%	$4.04	$3.89	$0.13	529,892	$4.10	$3.88	$3.91	$17.03	$3.79		45.06	$140m				
wallstreetsurvivor	smsi	3.32%	4.04	3.89	0.13	531,507	4.10	3.88		17.03	3.79		43.40	$140m			0.36	
yahoo-finance	smsi	3.32%	4.04	3.90	0.13	533,597	4.10	3.88	3.91	17.03	3.79		46.98	144.91m			0.09	
ycharts-com	smsi	+3.20%	4.04		+0.12					17.03	3.79		44.83	141.10m	0.00%		0.09	
zacks	smsi	(3.32%)	4.04		0.13	vol.  533,597	4.10	3.88		17.03	3.79		11.85	140.25 m	0.00	0.00	.33	
advfn	g	1.60	17.83	17.45	0.28	689354	17.86	17.33										
barchart	g	+1.60%	17.83	17.45	+0.28	689,354	17.86	17.33	17.55	18.71	13.09		24.84	$3.94 b			+0.66	
barrons	g	1.60%	17.83	17.45	+0.28	689,354	17.86	17.33				224.84 million		$3.85 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	1.595%	17.830	17.450	0.280	689,354	17.860	17.330		18.71	13.09	221.150mil	25.471	3,943.104mil			0.700	
boston-com	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
bostonmerchant	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
business-insider	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
chron	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
cio-com	g	+1.60%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516		4b				
cnn-money	g	+1.60%	17.83	17.45	+0.28	689,354	17.86	17.33	17.55					$3.9b				
easystockalterts	g	1.60%	17.83	17.45	+0.28	689354	17.86	17.33	17.55	18.71	13.09						0.00	
eresearch-fidelity-com	g	1.60%	17.8300	17.4500	0.2800	689,354	17.8600	17.3300	17.5500	18.7100	13.0900	221,150,000	26.59	$3.88b				
finance-abc7-com	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
financial-content	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
finapps-forbes-com	g	1.6%	$17.83	17.45	0.28	689,354	17.86	17.33	17.55	18.71	13.09	221 mil	27.0	4 bil	0.0	0.00	0.66	
finviz	g	1.60%	17.83			689,354			17.55	-4.70%	36.21%	221.15m	26.22	3.94b		0.18	0.68	
fool	g	+1.60%	$17.83	$17.45	0.28	689,354	$17.86	$17.33	$17.55	$18.71	$13.09		26.30	$3.94b				
foxbusiness	g		$17.83		+0.28	689,354			$17.55									
google-finance	g	(1.60%)	17.83	17.45	+0.28	689,354.00	17.86	17.33		18.71	13.09	221.15m	26.38	3.94b			0.68	
howthemarketworks	g	1.595%	17.83	17.45	0.28	689,354	17.86	17.33	17.55									
hpcwire	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
insidestocks	g	+1.60%	17.83	17.45	+0.28	689354	17.86	17.33										
investopedia	g	+1.60 %	$17.83	17.45	+0.28				17.55									
investorguide	g	+1.60%	17.83	17.45	+0.28		17.86	17.33		18.71	13.09		26.59	3.943b			0.66	
marketintellisearch	g	1.77 %	$17.86	$17.45	0.31	656.80k	$17.85	$17.33	$17.55			221.15m	25.81	3.88b	1.03 %		0.68	
marketwatch	g	+1.60%	$17.71	open: 17.45	+0.28	910	$17.86	$17.33	$17.55	$18.71	$13.09		26.79	$3.85b			0.67	
minyanville	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
msn-money	g	+1.60%	17.83	17.45	+0.28	689,354	17.86	17.33	17.55	18.71	13.09	221.15 mil	27.02	3.88 bil			0.68	
nasdaq-com	g	1.6%	$ 17.83		0.28	689,354	$ 17.86	$ 17.33	$ 17.55	$ 18.71	$ 13.09	221,150,000	27.02	$ 3,943,104,500			$ 0.66	
optimum	g	+1.60%	17.83 ( 4:15 pm edt)	17.45	+0.28	689,354	17.86	17.33	17.55	18.71	13.09	220.64m		3.9b				
paidcontent	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
pc-quote	g	1.60%	17.83	17.45	0.28	689,354	17.86	17.33	17.55	18.71	13.09	217,677,095	26.59091	3,881,183,000				
personal-wealth-biz	g	+1.60%	17.83	17.45		689,354	17.86	17.33	17.55	18.71	13.09		26.59			0.00	0.66	
predictwallstreet	g	+1.60%	17.83		+0.28	689,354												
raymond-james	g	1.60	17.83	17.45	0.28	689,354	17.86	17.33	17.83	18.71	13.09		26.22				0.68	
renewable-energy-world	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
screamingmedia	g	+1.60%	$	open: 17.45	+0.28	910	$17.86	$17.33	$17.55	$18.71	$13.09		26.79	$3.85b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+1.60%	last trade: 17.83		change: 0.280								p/e ratio: 26.59					
smartmoney	g	(1.60%)	17.83	$17.45	0.28	689,354	$17.86	$17.33	$17.55	$18.71	$13.09			3,881,200	0.00%	$0.00		
stocknod	g	+1.595%	17.83 usd	17.45	+0.2800	689,354	17.86	17.33	17.55	18.71	13.09	220,637,516						
stockpickr	g	1.60%	$17.83 0.28 | 1.60%	17.44	0.28	689.35k	17.86	17.33	17.55	18.71	13.09							
stocksmart	g	.0 %	$15.95	15.33	0	50,673	16.17	15.92										
stocktwits	g	1.71%	17.85		+0.30													
streetinsider-com	g	1.60%	17.83	$17.45	+0.28	689,354	$17.86	$17.33	$17.55	$18.71	$13.09						$0.00	
thecramerreport	g		17.83	17.45	+0.28	689354	17.86	17.33										
thestree	g	1.6%	$17.83	17.44	0.28	689354	17.86	17.33	17.55	-18.71	13.09	2.21149954e8		3.8457977e9				
tickerspy	g	1.60%	$17.83	17.45	+0.28	689,354	17.86	17.33	17.55	18.71	13.09		26.6	3.8b	0.00%	$0.00		
tmx-quotemedia	g	1.60%	17.830	17.450	0.280	689,354	17.860	17.330	17.550	18.710	13.090	221,149,954	26.60	3,943,103,680			0.66	
updown	g	1.60%	$17.83	$17.45	$0.28	688,654	$17.86	$17.33	$17.55	$18.71	$13.09		25.73	$3.88b				
wallstreetsurvivor	g	1.60%	17.83	17.45	0.28	689,354	17.86	17.33		18.71	13.09		26.60	$4b			0.63	
yahoo-finance	g	1.60%	17.83	17.45	0.28	689,354	17.86	17.33	17.55	18.71	13.09		27.02	3.94b			0.66	
ycharts-com	g	+1.71%	17.85		+0.30					18.71	13.09		27.05	3.95b	0.00%		0.66	
zacks	g	(1.60%)	17.83		0.28	vol.  689,354	17.86	17.33		18.71	13.09		25.07	3.88 b	0.00	0.00	.7	
advfn	lpnt	0.96	39.86	39.51	0.38	453133	40.02	39.14										
barchart	lpnt	+0.96%	39.86	39.51	+0.38	453,133	40.02	39.14	39.48	43.45	29.33		13.25	$2.05 b			+3.01	
barrons	lpnt	0.96%	39.86	39.51	+0.38	452,490	40.02	39.14				53.50 million		$2.08 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	0.963%	39.860	39.510	0.380	453,133	40.020	39.140		43.45	29.33	52.491mil	13.155	2,092.284mil			3.030	
boston-com	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
bostonmerchant	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
business-insider	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
chron	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
cio-com	lpnt	+0.96%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814	13.29	2b				
cnn-money	lpnt	+0.96%	39.86	39.51	+0.38	452,490	40.02	39.14	39.48				13.3	$2.1b				
easystockalterts	lpnt	0.96%	39.86	39.51	+0.38	453133	40.02	39.14	39.48	43.45	29.33		13.29				3.00	
eresearch-fidelity-com	lpnt	0.96%	39.8600	39.5100	0.3800	453,133	40.0200	39.1400	39.4800	43.4500	29.3300	52,491,000	13.16	$2.07b				
finance-abc7-com	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
financial-content	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	1.0%	$39.86	39.51	0.38	453,133	40.02	39.14	39.48	43.45	29.33	52 mil	13.2	2 bil	0.0	0.00	3.01	
finviz	lpnt	0.96%	39.86			453,133			39.48	-8.26%	35.90%	52.49m	13.29	2.09b			3.00	
fool	lpnt	+0.96%	$39.86	$39.51	0.38	453,133	$40.02	$39.14	$39.48	$43.45	$29.33		13.20	$2.09b				
foxbusiness	lpnt		$39.86		+0.38	453,133			$39.48									
google-finance	lpnt	(0.96%)	39.86	39.51	+0.38	453,133.00	40.02	39.14		43.45	29.33	52.49m	13.29	2.09b			3.00	
howthemarketworks	lpnt	0.963%	39.86	39.51	0.38	452,089	40.02	39.14	39.48									
hpcwire	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
insidestocks	lpnt	+0.96%	39.86	39.51	+0.38	453133	40.02	39.14					price earnings ratio: 13.29					
investopedia	lpnt	+0.96 %	$39.86	39.51	+0.38				39.48									
investorguide	lpnt	+0.96%	39.86		+0.38		40.02	39.14		43.45	29.33		13.18	2.086b			2.996	
marketintellisearch	lpnt	0.96 %	$39.86	$39.51	0.38	439.40k	$40.02	$39.14	$39.48			52.49m	13.16	2.07b	0.0 %		3.00	
marketwatch	lpnt	+0.96%	$39.86	open: 39.51	+0.38	11,624	$40.02	$39.14	$39.48	$43.45	$29.33		13.01	$2.08b			3.06	
minyanville	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
msn-money	lpnt	+0.96%	39.86	39.51	+0.38	453,133	40.02	39.14	39.48	43.45	29.33	52.49 mil	13.29	2.07 bil			3.01	
nasdaq-com	lpnt	0.96%	$ 39.86	$ 39.51	0.38	453,133	$ 40.02	$ 39.14	$ 39.48	$ 43.45	$ 29.33	52,491,000	13.24	$ 2,092,291,260			$ 3.01	
optimum	lpnt	+0.96%	39.86 ( 4:30 pm edt)	39.51	+0.38	453,133	40.02	39.14	39.48	43.45	29.33	52.49m	13.3	2.1b			3.00	
paidcontent	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
pc-quote	lpnt	0.96%	39.86	39.51	0.38	453,133	40.02	39.14	39.48	43.45	29.33	51,990,585	13.16	2,072,345,000				
personal-wealth-biz	lpnt	+0.96%	39.86	39.51		453,133	40.02	39.14	39.48	43.45	29.33		13.18			0.00	2.996	
predictwallstreet	lpnt	+0.96%	39.86		+0.38	453,133												
raymond-james	lpnt	0.96	39.86	39.51	0.38	453,133	40.02	39.14	39.86	43.45	29.33		12.94				3.08	
renewable-energy-world	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
screamingmedia	lpnt	+0.96%	$	open: 39.51	+0.38	11,624	$40.02	$39.14	$39.48	$43.45	$29.33		13.01	$2.08b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	+0.96%	last trade: 39.86		change: 0.380								p/e ratio: 13.18					
smartmoney	lpnt	(0.96%)	39.86	$39.51	0.38	453,133	$40.02	$39.14	$39.48	$43.45	$29.33			2,072,300	0.00%	$0.00		
stocknod	lpnt	+0.9625%	39.86 usd	39.51	+0.3800	453,133	40.02	39.14	39.48	43.45	29.33	52,490,814						
stockpickr	lpnt	0.96%	$39.86 0.38 | 0.96%	39.51	0.38	453.13k	40.02	39.14	39.48	43.45	29.33							
stocksmart	lpnt	.0 %	$41.03	37.3	0	36,222	42.23	41										
stocktwits	lpnt	0.99%	39.87		+0.39													
streetinsider-com	lpnt	0.96%	39.86	$39.51	+0.38	453,133	$40.02	$39.14	$39.48	$43.45	$29.33		13.29				$3.00	
thecramerreport	lpnt		39.86	39.51	+0.38	453133	40.02	39.14										
thestree	lpnt	0.96%	$39.86	39.51	0.38	453133	40.02	39.14	39.48	-43.45	29.33	5.2490814e7		2.079161143e9				
tickerspy	lpnt	0.96%	$39.86	39.51	+0.38	453,133	40.02	39.14	39.48	43.45	29.33		13.2	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	0.96%	39.860	39.510	0.380	453,133	40.020	39.140	39.480	43.450	29.330	52,490,814	13.20	2,092,283,846			3.00	
updown	lpnt	0.96%	$39.86	$39.51	$0.38	441,509	$40.02	$39.14	$39.48	$43.45	$29.33		12.80	$2.07b				
wallstreetsurvivor	lpnt	0.96%	39.86	39.51	0.38	452,089	40.02	39.14		43.45	30.00		13.20	$2b			2.91	
yahoo-finance	lpnt	0.96%	39.86	39.51	0.38	453,133	40.02	39.14	39.48	43.45	29.33		13.30	2.09b			3.00	
ycharts-com	lpnt	+0.99%	39.87		+0.39					43.45	29.33		13.25	2.05b	0.00%		3.01	
zacks	lpnt	(0.96%)	39.86		0.38	vol.  453,133	40.02	39.14		43.45	29.33		13.2	2.07 b	0.00	0.00	2.99	
advfn	xec	0.14	90.99	90.82	0.13	588194	91.3	89.9										
barchart	xec	+0.14%	90.99	90.82	+0.13	588,194	91.30	89.90	90.86	117.83	62.71		15.05	$7.78 b	0.44%	$0.40	+5.70	
barrons	xec	0.14%	90.99	90.82	+0.13	587,836	91.30	89.90				85.78 million		$7.76 billion	0.44%	$0.1		
bloomberg	xec	0.143%	90.990	90.820	0.130	588,194	91.300	89.900		117.95	62.88	85.540mil	15.267	7,783.284mil	0.374	0.100 regular cash	5.960	
boston-com	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
business-insider	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
chron	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
cio-com	xec	+0.14%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995	15.96	8b	0.4	0.4		
cnn-money	xec	+0.14%	90.99	90.82	+0.13	588,194	91.30	89.90	90.86				16.0	$7.8b	0.44%			
easystockalterts	xec	0.14%	90.99	90.82	+0.13	588194	91.30	89.90	90.86	117.95	62.88		15.96				5.70	
eresearch-fidelity-com	xec	0.14%	90.9900	90.8200	0.1300	588,194	91.3000	89.9000	90.8600	117.9500	62.8800	85,540,000	15.94	$7.77b	0.44%	$0.100000		
finance-abc7-com	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
financial-content	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.1%	$90.99	90.82	0.13	588,194	91.30	89.90	90.86	117.95	62.88	86 mil	16.0	8 bil	0.4	0.40	5.70	
finviz	xec	0.14%	90.99			588,194			90.86	-22.78%	45.11%	85.54m	16.98	7.78b		0.40	5.36	
fool	xec	+0.14%	$90.99	$90.82	0.13	588,194	$91.30	$89.90	$90.86	$117.95	$62.88		15.90	$7.78b	0.50%	0.40		
foxbusiness	xec		$90.99		+0.13	588,194			$90.86									
google-finance	xec	(0.14%)	90.99	90.82	+0.13	588,194.00	91.30	89.90		117.95	62.88	85.53m	16.99	7.78b	0.44	0.10	5.36	
howthemarketworks	xec	0.143%	90.99	90.82	0.13	587,836	91.3	89.9	90.86									
hpcwire	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
insidestocks	xec	+0.14%	90.99	90.82	+0.13	588100	91.30	89.90					price earnings ratio: 15.40					
investopedia	xec	+0.14 %	$90.99	90.82	+0.13				90.86									
investorguide	xec	+0.14%	90.99	90.82	+0.13		91.30	89.90		117.95	62.88		15.90	7.783b			5.713	
marketintellisearch	xec	0.18 %	$91.02	$90.82	0.16	563.20k	$91.30	$89.90	$90.86			85.54m	16.98	7.78b	0.44 %		5.36	
marketwatch	xec	+0.14%	$90.81	open: 90.82	+0.13	2,958	$91.30	$89.90	$90.86	$117.95	$62.88		16.03	$7.76b	0.44%	0.10	5.68	
minyanville	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
msn-money	xec	+0.14%	90.99	90.82	+0.13	588,194	91.30	89.90	90.86	117.95	62.88	85.54 mil	16.02	7.77 bil	0.44%	0.40	5.36	
nasdaq-com	xec	0.14%	$ 90.99		0.13	588,194	$ 91.30	$ 89.90	$ 90.86	$ 117.95	$ 62.88	85,540,000	15.96	$ 7,783,284,600	0.44 %	$0.400000	$ 5.70	
optimum	xec	+0.14%	90.99 ( 4:15 pm edt)	90.82	+0.13	588,194	91.30	89.90	90.86	117.95	62.88	85.54m	16.0	7.8b	0.44	0.40	5.70	
paidcontent	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
pc-quote	xec	0.14%	90.99	90.82	0.13	588,194	91.3	89.9	90.86	117.95	62.88	85,417,789	15.99648	7,772,165,000		0.1		
personal-wealth-biz	xec	+0.14%	90.99	90.82		588,194	91.30	89.90	90.86	117.95	62.88		15.90		0.37	0.34	5.713	
predictwallstreet	xec	+0.14%	90.99		+0.13	588,194												
raymond-james	xec	0.14	90.99	90.82	0.13	588,194	91.30	89.90	90.99	117.95	62.88		15.88				5.73	
renewable-energy-world	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
screamingmedia	xec	+0.14%	$	open: 90.82	+0.13	2,958	$91.30	$89.90	$90.86	$117.95	$62.88		16.03	$7.76b	0.44%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.14%	last trade: 90.99		change: 0.130								p/e ratio: 15.9					
smartmoney	xec	(0.14%)	90.99	$90.82	0.13	588,194	$91.30	$89.90	$90.86	$117.95	$62.88			7,772,200	0.44%	$0.10		
stocknod	xec	+0.1431%	90.99 usd	90.82	+0.1300	588,194	91.30	89.90	90.86	117.95	62.88	85,539,995						
stockpickr	xec	0.14%	$90.99 0.13 | 0.14%	90.82	0.13	588.19k	91.30	89.90	90.86	117.95	62.88							
stocksmart	xec	.0 %	$93.44	89.42	0	191,731	96.33	93.35										
stocktwits	xec	0.22%	91.06		+0.20													
streetinsider-com	xec	0.14%	90.99	$90.82	+0.13	588,194	$91.30	$89.90	$90.86	$117.95	$62.88		15.96				$5.70	
thecramerreport	xec		90.99	90.82	+0.13	588194	91.30	89.90										
thestree	xec	0.14%	$90.99	90.82	0.13	588194	91.3	89.9	90.86	-117.95	62.88	8.5539995e7		7.764465346e9				
tickerspy	xec	0.14%	$90.99	90.82	+0.13	588,194	91.30	89.90	90.86	117.95	62.88		16.0	7.7b	0.44%	$0.10		
tmx-quotemedia	xec	0.14%	90.990	90.820	0.130	588,194	91.300	89.900	90.860	117.950	62.880	85,539,995	15.90	7,783,284,145	0.440	0.100 usd	5.70	
updown	xec	0.14%	$90.99	$90.82	$0.13	585,336	$91.30	$89.90	$90.86	$117.95	$62.88		15.92	$7.77b				
wallstreetsurvivor	xec	0.14%	90.99	90.82	0.13	587,836	91.30	89.90		117.95	62.88		15.90	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	0.14%	90.99	90.82	0.13	588,194	91.30	89.90	90.86	117.95	62.88		15.93	7.78b	0.40%	0.40	5.71	
ycharts-com	xec	+0.22%	91.06		+0.20					117.95	62.88		16.03	7.79b	0.50%		5.68	
zacks	xec	(0.14%)	90.99		0.13	vol.  588,194	91.30	89.90		117.95	62.88		15.07	7.77 b	0.44	0.40	6.03	
advfn	c	-1.32	42.01	42.15	-0.56	28165770	42.22	41.37										
barchart	c	-1.32%	42.01	42.08	-0.56	28,165,770	42.22	41.37	42.57	51.49	36.29		13.83	$122.06 b	0.09%	$0.04	+3.00	
barrons	c	1.32%	42.01	42.15	-0.56	28.136m	42.22	41.37				2.97 billion		$124.62 billion	0.10%	$0.01		
bloomberg	c	-1.315%	42.010	42.150	-0.560	28,165,770	42.220	41.370		51.50	36.30	2,906.000mil	13.552	122,081.100mil	0.024	0.010 regular cash	3.100	
boston-com	c	-1.315%	42.01 usd	42.15	-0.5600	28,165,770	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
bostonmerchant	c	-1.315%	42.01 usd	42.15	-0.5600	28,165,770	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
business-insider	c	-1.315%	42.01 usd	42.15	-0.5600	28,165,770	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
chron	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
cio-com	c	-1.32%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056	14.00	123b	0.1	0.04		
cnn-money	c	-1.32%	42.01	42.15	-0.56	28,118,925	42.22	41.37	42.57				14.0	$122.7b	0.10%			
easystockalterts	c	-1.33%	42.01	42.15	-0.56	28163470	42.22	41.37	42.57	125.25	3.63		14.00				3.00	
eresearch-fidelity-com	c	-1.32%	42.0100	42.1500	-0.5600	28,163,470	42.2200	41.3700	42.5700	51.5000	36.3000	2,920,644,000	13.73	$124.33b	0.09%	$0.010000		
finance-abc7-com	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
finance-abc7chicago-com	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
financial-content	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
finapps-forbes-com	c	-1.3%	$42.01	42.15	-0.56	28,163,470	42.22	41.37	42.57	51.50	36.30	2.92 bil	14.0	123 bil	0.0	0.01	3.00	
finviz	c	-1.32%	42.01			28,163,470			42.57	-18.41%	15.76%	2.92b	13.73	124.33b		0.04	3.10	
fool	c	-1.32%	$42.01	$42.15	-0.56	28,163,470	$42.22	$41.37	$42.57	$51.50	$36.30		14.30	$122.70b	1.60%	0.04		
foxbusiness	c		$42.01		-0.56	28,173,532			$42.57									
google-finance	c	(-1.32%)	42.01	42.15	-0.56	28.16m	42.22	41.37		51.50	36.30	2.92b	13.54	122.70b	0.10	0.01	3.10	
howthemarketworks	c	-1.315%	42.01	42.15	-0.56	28,135,757	42.22	41.37	42.57									
hpcwire	c	-1.315%	42.01 usd	42.15	-0.5600	28,171,652	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
insidestocks	c	-1.32%	42.01	42.08	-0.56	28143018	42.22	41.37					price earnings ratio: 14.00					
investopedia	c	-1.32 %	$42.01	42.15	-0.56				42.57									
investorguide	c	-1.32%	42.01	42.15	-0.56		42.22	41.37		51.50	36.20		13.92	122.7b			3.058	
marketintellisearch	c	-1.29 %	$42.02	$42.15	-0.55	27760.10k	$42.22	$41.37	$42.57			2920.64m	13.73	124.33b	0.09 %		3.10	
marketwatch	c	-1.32%	$42.00	open: 42.15	-0.56	94,446	$42.22	$41.37	$42.57	$51.50	$36.30		13.40	$124.62b	0.10%	0.01	3.13	
minyanville	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
msn-money	c	-1.32%	42.01	42.15	-0.56	28.16 mil	42.22	41.37	42.57	51.50	36.30	2.92 bil	13.55	124.33 bil	0.09%	0.04	3.02	
nasdaq-com	c	1.32%	$ 42.01		0.56	28,163,470	$ 42.22	$ 41.37	$ 42.57	$ 51.50	$ 4.46	2,911,858,000	14	$ 122,327,154,580	0.09 %	$0.040000	$ 3	
optimum	c	-1.32%	42.01 ( 4:15 pm edt)	42.15	-0.56	28,163,470	42.22	41.37	42.57	125.25	3.63	2.92b	14.0	122.7b			3.00	
paidcontent	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
pc-quote	c	-1.32%	42.01	42.15	-0.56	28,165,960	42.22	41.37	42.57	51.50	36.30	2,944,737,443	13.73226	123,708,420,000		0.01		
personal-wealth-biz	c	-1.32%	42.01	42.15	-0.56	28,173,532	42.22	41.37	42.57	51.50	36.20		13.92		0.02	0.01	3.058	
predictwallstreet	c	-1.32%	42.01		-0.56	28,163,470												
raymond-james	c	-1.32	42.01	42.15	-0.56	28,163,470	42.22	41.37	42.01	51.50	36.30		131.28				0.32	
renewable-energy-world	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
screamingmedia	c	-1.32%	$	open: 42.15	-0.56	87,785	$42.22	$41.37	$42.57	$51.50	$36.30		13.40	$124.62b	0.10%	0.01	3.13	
scroli	c	-1.32%	c 42.01	42.15	-0.56	25,804,288	42.22	41.37	42.57	51.50	36.30		13.54				3.10	
simple-stock-quotes	c	-1.32%	last trade: 42.01		change: -0.560								p/e ratio: 13.92					
smartmoney	c	(-1.32%)	42.01	$42.15	-0.56	28,163,470	$42.22	$41.37	$42.57	$51.50	$36.30			124,331,800	0.09%	$0.01		
stocknod	c	-1.315%	42.01 usd	42.15	-0.5600	28,163,470	42.22	41.37	42.57	51.50	36.30	2,920,644,056						
stockpickr	c	-1.32%	$42.01 -0.56 | -1.32%	42.08	-0.56	28.16m	42.22	41.37	42.57	51.50	36.30							
stocksmart	c	.0 %	$39.685	4.75	0	3,224,305	41	39.59										
stocktwits	c	-1.29%	42.02		-0.55													
streetinsider-com	c	1.32%	42.01	$42.15	-0.56	28,163,470	$42.22	$41.37	$42.57	$125.25	$3.63		14.00				$3.00	
thecramerreport	c		42.57		0.00	1900												
thestree	c	-1.32%	$42.01	42.08	-0.56	28163470	42.22	41.37	42.57	-51.5	36.3	2.920644056e9		1.25237217121e11				
tickerspy	c	-1.32%	$42.01	42.15	-0.56	28,163,470	42.22	41.37	42.57	51.50	36.30		13.7	124.3b	0.09%	$0.01		
tmx-quotemedia	c	-1.32%	42.010	42.150	-0.560	28,173,532	42.220	41.370	42.570	51.500	36.300	2,911,858,000	14.20	122,327,154,580	0.094	0.010 usd	3.00	
updown	c	-1.32%	$42.01	$42.15	-$0.56	28,072,143	$42.22	$41.37	$42.57	$51.50	$36.30		13.42	$124.33b				
wallstreetsurvivor	c	-1.32%	42.01	42.15	-0.56	28,135,757	42.22	41.37		51.50	36.30		14.20	$124b	0.10%		3.50	
yahoo-finance	c	1.32%	42.01	42.15	0.56	28,163,470	42.22	41.37	42.57	51.50	36.30		13.74	122.70b	0.10%	0.04	3.06	
ycharts-com	c	-1.29%	42.02		-0.55					51.50	36.30		14.01	122.09b	0.10%		3.00	
zacks	c	(-1.32%)	42.01		-0.56	vol.  28,163,470	42.22	41.37		51.50	36.30		13.73	123.71 b	0.09	0.04	3.1	
advfn	bcsi	-1.73	21.58	21.88	-0.38	496070	22.07	21.42										
barchart	bcsi	-1.73%	21.58	21.83	-0.38	496,070	22.07	21.42	21.96	32.22	17.21		19.13	$938.73 m			+0.97	
barrons	bcsi	1.73%	21.58	21.88	-0.38	496,070	22.07	21.42				48.20 million		$963.20 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-1.730%	21.580	21.880	-0.380	496,070	22.070	21.420		32.22	17.21	43.407mil	23.204	936.716mil			0.930	
boston-com	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
business-insider	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
chron	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
cio-com	bcsi	-1.73%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671	22.02	937m				
easystockalterts	bcsi	-1.74%	21.58	21.88	-0.38	496070	22.07	21.42	21.96	32.22	17.21		22.02				0.98	
eresearch-fidelity-com	bcsi	-1.73%	21.5800	21.8800	-0.3800	496,070	22.0700	21.4200	21.9600	32.2200	17.2100	43,407,000	22.64	$953.22m				
finance-abc7-com	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
financial-content	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-1.7%	$21.58	21.88	-0.38	496,070	22.07	21.42	21.96	32.22	17.21	43 mil	22.2	937 mil	0.0	0.00	0.97	
finviz	bcsi	-1.73%	21.58			496,070			21.96	-33.02%	25.39%	43.41m	23.98	936.79m			0.90	
fool	bcsi	-1.73%	$21.58	$21.88	-0.38	496,070	$22.07	$21.42	$21.96	$32.22	$17.21		22.60	$936.72m				
foxbusiness	bcsi		$21.58		-0.38	496,070			$21.96									
google-finance	bcsi	(-1.73%)	21.58	21.88	-0.38	496,070.00	22.07	21.42		32.22	17.21	44.06m	24.01	950.90m			0.90	
howthemarketworks	bcsi	-1.73%	21.58	21.88	-0.38	491,795	22.07	21.42	21.96									
hpcwire	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
insidestocks	bcsi	-1.73%	21.58	21.83	-0.38	496070	22.07	21.42					price earnings ratio: 15.20					
investopedia	bcsi	-1.73 %	$21.58	21.88	-0.38				21.96									
investorguide	bcsi	-1.73%	21.58	21.96	-0.38		22.07	21.42		32.22	17.21		22.50	936.7m			0.976	
marketintellisearch	bcsi	-1.91 %	$21.54	$21.88	-0.42	359.20k	$22.07	$21.42	$21.96			43.41m	24.40	0.95b	0.0 %		0.90	
marketwatch	bcsi	-1.73%	$21.58	open: 21.88	-0.38	48,569	$22.07	$21.42	$21.96	$32.22	$17.21			$963.20m				
minyanville	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
msn-money	bcsi	-1.73%	21.58	21.88	-0.38	496,070	22.07	21.42	21.96	32.22	17.21	43.41 mil	22.02	953.21 mil			0.90	
nasdaq-com	bcsi	1.73%	$ 21.58	$ 21.88	0.38	496,070	$ 22.07	$ 21.42	$ 21.96	$ 32.22	$ 17.21	43,497,000	22.25	$ 938,665,260			$ 0.97	
optimum	bcsi	-1.73%	21.58 ( 4:30 pm edt)	21.88	-0.38	496,070	22.07	21.42	21.96	32.22	17.21	43.41m	22.0	936.7m			0.98	
paidcontent	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
pc-quote	bcsi	-1.73%	21.58	21.88	-0.38	496,070	22.07	21.42	21.96	32.22	17.21	44,171,348	22.40816	953,218,000				
personal-wealth-biz	bcsi	-1.73%	21.58	21.96	-0.38	496,070	22.07	21.42	21.96	32.22	17.21		22.50			0.00	0.976	
predictwallstreet	bcsi	-1.73%	21.58		-0.38	496,070												
raymond-james	bcsi	-1.73	21.58	21.88	-0.38	496,070	22.07	21.42	21.58	32.22	17.21		21.58				1.00	
renewable-energy-world	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
screamingmedia	bcsi	-1.73%	$	open: 21.88	-0.38	48,569	$22.07	$21.42	$21.96	$32.22	$17.21			$963.20m				
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-1.73%	last trade: 21.58		change: -0.380								p/e ratio: 22.5					
smartmoney	bcsi	(-1.73%)	21.58	$21.88	-0.38	496,070	$22.07	$21.42	$21.96	$32.22	$17.21			953,200	0.00%	$0.00		
stocknod	bcsi	-1.730%	21.58 usd	21.88	-0.3800	496,070	22.07	21.42	21.96	32.22	17.21	43,406,671						
stockpickr	bcsi	-1.73%	$21.58 -0.38 | -1.73%	21.88	-0.38	496.07k	22.07	21.42	21.96	32.22	17.21							
stocksmart	bcsi	.0 %	$22.52	30.27	0	89,648	23.07	22.48										
stocktwits	bcsi	-1.73%	21.58		-0.38													
streetinsider-com	bcsi	1.73%	21.58	$21.88	-0.38	496,070	$22.07	$21.42	$21.96	$32.22	$17.21		22.02				$0.98	
thecramerreport	bcsi		21.58	21.96	-0.38	496070	22.07	21.42										
thestree	bcsi	-1.73%	$21.58	21.88	-0.38	496070	22.07	21.42	21.96	-32.22	17.21	4.3406671e7		9.63194029e8				
tickerspy	bcsi	-1.73%	$21.58	21.88	-0.38	496,070	22.07	21.42	21.96	32.22	17.21		22.4	967.6m	0.00%	$0.00		
tmx-quotemedia	bcsi	-1.73%	21.580	21.880	-0.380	496,070	22.070	21.420	21.960	32.220	17.210	43,406,671	22.40	936,715,960			0.98	
updown	bcsi	-1.73%	$21.58	$21.88	-$0.38	447,721	$22.07	$21.42	$21.96	$32.22	$17.21		21.96	$953m				
wallstreetsurvivor	bcsi	-1.73%	21.58	21.88	-0.38	491,795	22.07	21.42		32.22	17.21		22.40	$953m			0.98	
yahoo-finance	bcsi	1.73%	21.58	21.96	0.38	496,070	22.07	21.42	21.96	32.22	17.21		22.11	936.70m			0.98	
ycharts-com	bcsi	-1.73%	21.58		-0.38					32.22	17.21		22.02	938.73m	0.00%		0.98	
zacks	bcsi	(-1.73%)	21.58		-0.38	vol.  496,070	22.07	21.42		32.22	17.21		18.93	953.22 m	0.00	0.00	1.16	
advfn	jazz	-0.73	35.38	35.44	-0.26	453425	35.98	35.027										
barchart	jazz	-0.73%	35.38	35.44	-0.26	458,073	35.98	35.02	35.64	36.47	7.51		22.17	$1.43 b			+1.18	
barrons	jazz	0.73%	35.38	35.44	-0.26	453,425	35.98	35.027				39.41 million		$1.42 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-0.730%	35.380	35.440	-0.260	453,425	35.980	35.027		36.47	7.51	40.742mil	23.124	1,441.445mil			1.530	
boston-com	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
bostonmerchant	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
business-insider	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
chron	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
cio-com	jazz	-0.73%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809	28.76	1b				
cnn-money	jazz	-0.73%	35.38	35.44	-0.26	452,149	35.98	35.03	35.64				28.8	$1.4b				
easystockalterts	jazz	-0.73%	35.38	35.44	-0.26	453425	35.98	35.03	35.64	36.47	7.51		28.76				1.23	
eresearch-fidelity-com	jazz	-0.73%	35.3800	35.4400	-0.2600	453,425	35.9800	35.0270	35.6400	36.4700	7.5100	40,742,000	30.20	$1.45b				
finance-abc7-com	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
finance-abc7chicago-com	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
financial-content	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
finapps-forbes-com	jazz	-0.7%	$35.38	35.44	-0.26	453,425	35.98	35.03	35.64	36.47	7.51	41 mil	30.0	1 bil	0.0	0.00	1.18	
finviz	jazz	-0.73%	35.38			453,425			35.64	-2.99%	371.11%	40.74m	29.98	1.44b			1.18	
fool	jazz	-0.73%	$35.38	$35.44	-0.26	453,425	$35.98	$35.03	$35.64	$36.47	$7.51		28.30	$1.44b				
foxbusiness	jazz		$35.38		-0.26	453,425			$35.64									
google-finance	jazz	(-0.73%)	35.38	35.44	-0.26	453,425.00	35.98	35.03		36.47	7.51	40.74m	30.03	1.44b			1.18	
howthemarketworks	jazz	-0.73%	35.38	35.44	-0.26	451,078	35.98	35.027	35.64									
hpcwire	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
insidestocks	jazz	-0.73%	35.38	35.44	-0.26	453425	35.98	35.03					price earnings ratio: 19.88					
investopedia	jazz	-0.73 %	$35.38	35.44	-0.26				35.64									
investorguide	jazz	-0.73%	35.38		-0.26		35.98	35.027		36.47	6.87		28.17	1.441b			1.265	
marketintellisearch	jazz	-0.73 %	$35.38	$35.44	-0.26	431.70k	$35.98	$35.03	$35.64			40.74m	30.20	1.45b	0.0 %		1.18	
marketwatch	jazz	-0.73%	$35.38	open: 35.44	-0.26	13,208	$35.98	$35.03	$35.64	$36.47	$7.51		30.42	$1.42b			1.16	
minyanville	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
msn-money	jazz	-0.73%	35.38	35.44	-0.26	453,425	35.98	35.03	35.64	36.47	7.51	40.74 mil	27.86	1.45 bil			1.18	
nasdaq-com	jazz	0.73%	$ 35.38	$ 35.44	0.26	453,425	$ 35.98	$ 35.027	$ 35.64	$ 36.47	$ 7.51	40,742,000	29.98	$ 1,441,451,960			$ 1.18	
optimum	jazz	-0.73%	35.38 ( 4:30 pm edt)	35.44	-0.26	453,425	35.98	35.03	35.64	36.47	7.51	40.74m	28.8	1.4b			1.23	
paidcontent	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
pc-quote	jazz	-0.73%	35.38	35.44	-0.26	453,425	35.98	35.027	35.64	36.47	7.51	41,041,405	28.06299	1,452,045,000				
personal-wealth-biz	jazz	-0.73%	35.38	35.50	-0.26	453,425	35.98	35.027	35.64	36.47	6.87		28.17			0.00	1.265	
predictwallstreet	jazz	-0.73%	35.38		-0.26	453,425												
raymond-james	jazz	-0.73	35.38	35.44	-0.26	453,425	35.98	35.03	35.38	36.47	7.51		26.80				1.32	
renewable-energy-world	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
screamingmedia	jazz	-0.73%	$	open: 35.44	-0.26	13,208	$35.98	$35.03	$35.64	$36.47	$7.51		30.42	$1.42b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-0.73%	last trade: 35.38		change: -0.260								p/e ratio: 28.17					
smartmoney	jazz	(-0.73%)	35.38	$35.44	-0.26	453,425	$35.98	$35.03	$35.64	$36.47	$7.51			1,452,000	0.00%	$0.00		
stocknod	jazz	-0.7295%	35.38 usd	35.44	-0.2600	453,425	35.98	35.03	35.64	34.97	7.510	40,741,809						
stockpickr	jazz	-0.73%	$35.38 -0.26 | -0.73%	35.44	-0.26	453.43k	35.98	35.03	35.64	36.47	7.51							
stocksmart	jazz	.0 %	$29.58	19.88	0	105,887	29.64	29.09										
stocktwits	jazz	-0.76%	35.37		-0.27													
streetinsider-com	jazz	0.73%	35.38	$35.44	-0.26	453,425	$35.98	$35.03	$35.64	$36.47	$7.51		28.76				$1.23	
thecramerreport	jazz		35.38	35.50	-0.26	453425	35.98	35.027										
thestree	jazz	-0.73%	$35.38	35.44	-0.26	453425	35.98	35.03	35.64	-36.47	7.51	4.0741809e7		1.417814953e9				
tickerspy	jazz	-0.73%	$35.38	35.44	-0.26	453,425	35.98	35.03	35.64	36.47	7.51		28.1	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	-0.73%	35.380	35.440	-0.260	453,425	35.980	35.027	35.640	36.470	7.510	40,741,809	29.00	1,441,445,202			1.23	
updown	jazz	-0.73%	$35.38	$35.44	-$0.26	439,917	$35.98	$35.03	$35.64	$36.47	$7.51		25.87	$1.45b				
wallstreetsurvivor	jazz	-0.73%	35.38	35.44	-0.26	451,078	35.98	35.03		36.47	7.51		29.00	$1b			0.83	
yahoo-finance	jazz	0.73%	35.38	35.50	0.26	453,425	35.98	35.03	35.64	36.47	7.51		27.97	1.44b			1.27	
ycharts-com	jazz	-0.76%	35.37		-0.27					36.47	7.51		27.85	1.43b	0.00%		1.27	
zacks	jazz	(-0.73%)	35.38		-0.26	vol.  453,425	35.98	35.03		36.47	7.51		22.7	1.45 b	0.00	0.00	1.57	
advfn	srcl	0.85	92.5	91.72	0.78	544820	92.57	91.34										
barchart	srcl	+0.85%	92.50	91.72	+0.78	506,062	92.57	91.34	91.72	95.71	61.02		34.55	$7.90 b			+2.47	
barrons	srcl	0.85%	92.50	91.72	+0.78	543,049	92.57	91.34				86.96 million		$7.83 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	0.850%	92.500	91.720	0.780	544,820	92.570	91.340		95.71	61.02	85.849mil	35.305	7,941.031mil			2.620	
boston-com	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
bostonmerchant	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
business-insider	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
chron	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
cio-com	srcl	+0.85%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988	37.45	8b				
cnn-money	srcl	+0.85%	92.50	91.72	+0.78	543,182	92.57	91.34	91.72				37.4	$7.9b				
easystockalterts	srcl	0.85%	92.50	91.72	+0.78	544220	92.57	91.34	91.72	95.71	61.02		37.45				2.47	
eresearch-fidelity-com	srcl	0.85%	92.5000	91.7200	0.7800	544,820	92.5700	91.3400	91.7200	95.7100	61.0200	85,849,000	37.13	$7.87b				
finance-abc7-com	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
financial-content	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	0.9%	$92.50	91.72	0.78	544,820	92.57	91.34	91.72	95.71	61.02	86 mil	37.5	8 bil	0.0	0.00	2.47	
finviz	srcl	0.85%	92.50			543,392			91.72	-3.35%	51.59%	85.85m	37.13	7.87b			2.47	
fool	srcl	+0.85%	$92.50	$91.72	0.78	544,820	$92.57	$91.34	$91.72	$95.71	$61.02		36.90	$7.94b				
foxbusiness	srcl		$92.50		+0.78	545,101			$91.72									
google-finance	srcl	(0.85%)	92.50	91.72	+0.78	544,820.00	92.57	91.34		95.71	61.02	85.85m	37.43	7.94b			2.47	
howthemarketworks	srcl	0.85%	92.5	91.72	0.78	544,220	92.57	91.34	91.72									
hpcwire	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
insidestocks	srcl	+0.85%	92.50	91.72	+0.78	466397	92.57	91.34					price earnings ratio: 35.04					
investopedia	srcl	+0.85 %	$92.50	91.72	+0.78				91.72									
investorguide	srcl	+0.85%	92.50		+0.78		92.50	91.39		95.71	57.00		37.13	7.941b			2.47	
marketintellisearch	srcl	0.85 %	$92.50	$91.72	0.78	536.80k	$92.57	$91.34	$91.72						%			
marketwatch	srcl	+0.85%	$92.51	open: 91.72	+0.78	1,771	$92.57	$91.34	$91.72	$95.71	$61.02		37.58	$7.83b			2.46	
minyanville	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
msn-money	srcl	+0.85%	92.50	91.72	+0.78	544,820	92.57	91.34	91.72	95.71	61.02	85.85 mil	37.45	7.87 bil			2.47	
nasdaq-com	srcl	0.85%	$ 92.50	$ 91.72	0.78	544,820	$ 92.57	$ 91.34	$ 91.72	$ 95.71	$ 61.02	85,849,000	37.45	$ 7,941,032,500			$ 2.47	
optimum	srcl	+0.85%	92.50 ( 4:00 pm edt)	91.72	+0.78	542,582	92.57	91.34	91.72	95.71	61.02	85.85m	37.4	7.9b			2.47	
paidcontent	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
pc-quote	srcl	0.85%	92.5	91.72	0.78	544,820	92.57	91.34	91.72	95.71	61.02	85,125,084	37.1336	7,874,070,000				
personal-wealth-biz	srcl	+0.85%	92.50	91.72		545,101	92.57	91.34	91.72	95.71	57.00		37.13			0.00	2.47	
predictwallstreet	srcl	+0.85%	92.50		+0.78	544,820												
raymond-james	srcl	0.85	92.50	91.72	0.78	544,820	92.57	91.34	92.50	95.71	61.02		36.56				2.53	
renewable-energy-world	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
screamingmedia	srcl	+0.85%	$	open: 91.72	+0.78	1,771	$92.57	$91.34	$91.72	$95.71	$61.02		37.58	$7.83b			2.46	
scroli	srcl	0.85%	srcl 92.50	91.72	0.78	453,963	92.57	91.34	91.72	95.71	61.02		37.43				2.47	
simple-stock-quotes	srcl	+0.85%	last trade: 92.50		change: 0.780								p/e ratio: 37.13					
smartmoney	srcl	(0.85%)	92.50	$91.72	0.78	544,820	$92.57	$91.34	$91.72	$95.71	$61.02			7,874,100	0.00%	$0.00		
stocknod	srcl	+0.8504%	92.50 usd	91.72	+0.7800	544,220	92.57	91.34	91.72	95.71	61.02	85,848,988						
stockpickr	srcl	0.85%	$92.50 0.78 | 0.85%	91.72	0.78	543.49k	92.57	91.34	91.72	95.71	61.02							
stocksmart	srcl	.0 %	$87.35	81.22	0	41,983	89.08	87.24										
stocktwits	srcl	0.86%	92.51		+0.79													
streetinsider-com	srcl	0.85%	92.50	$91.72	+0.78	544,220	$92.57	$91.34	$91.72	$95.71	$61.02		37.45				$2.47	
thecramerreport	srcl		92.50	91.72	+0.78	544720	92.57	91.34										
thestree	srcl	0.85%	$92.5	91.72	0.78	543492	92.57	91.34	91.72	-95.71	61.02	8.5848988e7		7.831144685e9				
tickerspy	srcl	0.85%	$92.50	91.72	+0.78	544,820	92.57	91.34	91.72	95.71	61.02		37.1	7.8b	0.00%	$0.00		
tmx-quotemedia	srcl	0.85%	92.500	91.720	0.780	545,101	92.570	91.340	91.720	95.710	61.020	85,848,988	37.10	7,941,031,390			2.47	
updown	srcl	0.85%	$92.50	$91.72	$0.78	543,049	$92.57	$91.34	$91.72	$95.71	$61.02		36.29	$7.87b				
wallstreetsurvivor	srcl	0.85%	92.50	91.72	0.78	544,220	92.57	91.34		95.71	62.70		37.10	$8b			2.39	
yahoo-finance	srcl	0.85%	92.50	91.72	0.78	544,720	92.57	91.34	91.72	95.71	61.02		37.45	7.94b			2.47	
ycharts-com	srcl	+0.86%	92.51		+0.79					95.71	61.02		37.45	7.90b	0.00%		2.47	
zacks	srcl	(0.85%)	92.50		0.78	vol.  544,820	92.57	91.34		95.71	61.02		34.74	7.87 b	0.00	0.00	2.64	
advfn	mgln	0.38	55.0	54.91	0.21	454155	55.51	54.85										
barchart	mgln	+0.38%	55.00	54.90	+0.21	436,842	55.51	54.85	54.79	55.51	34.59		12.62	$1.82 b			+4.33	
barrons	mgln	0.38%	55.00	54.91	+0.21	447,951	55.51	54.87				34.44 million		$1.75 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	0.383%	55.000	54.910	0.210	454,155	55.510	54.850		55.51	34.59	31.970mil	12.702	1,758.372mil			4.330	
boston-com	mgln	+0.3833%	55.00 usd	54.91	+0.2100	453,955	55.51	54.85	54.79	54.93	34.59	31,970,395						
bostonmerchant	mgln	+0.3833%	55.00 usd	54.91	+0.2100	453,955	55.51	54.85	54.79	54.93	34.59	31,970,395						
business-insider	mgln	+0.3833%	55.00 usd	54.91	+0.2100	453,955	55.51	54.85	54.79	54.93	34.59	31,970,395						
chron	mgln	+0.3833%	55.00 usd	54.91	+0.2100	453,955	55.51	54.85	54.79	54.93	34.59	31,970,395						
cio-com	mgln	+0.38%	55.00 usd	54.91	+0.2100	453,955	55.51	54.85	54.79	54.93	34.59	31,970,395	12.70	2b				
cnn-money	mgln	+0.38%	55.00	54.91	+0.21	447,951	55.51	54.85	54.79				12.7	$1.8b				
easystockalterts	mgln	0.38%	55.00	54.91	+0.21	452086	55.51	54.85	54.79	54.93	34.59		12.70				4.33	
eresearch-fidelity-com	mgln	0.38%	55.0000	54.9100	0.2100	454,155	55.5100	54.8500	54.7900	54.9300	34.5900	31,970,000	12.65	$1.75b				
finance-abc7-com	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
finance-abc7chicago-com	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
financial-content	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
finapps-forbes-com	mgln	0.4%	$55.00	54.91	0.21	452,286	55.51	54.85	54.79	54.93	34.59	32 mil	12.7	2 bil	0.0	0.00	4.33	
finviz	mgln	0.38%	55.00			452,286			54.79	0.13%	59.01%	31.97m	12.65	1.75b			4.33	
fool	mgln	+0.68%	$55.17	$54.91	0.38	398,079	$55.51	$54.85	$54.79	$54.93	$34.59		12.60	$1.76b				
foxbusiness	mgln		$55.00		+0.21	454,155			$54.79									
google-finance	mgln	(0.38%)	55.00	54.91	+0.21	452,286.00	55.51	54.85		55.51	34.59	31.97m	12.71	1.76b			4.33	
howthemarketworks	mgln	0.383%	55	54.91	0.21	452,086	55.51	54.85	54.79									
hpcwire	mgln	+0.3833%	55.00 usd	54.91	+0.2100	454,155	55.51	54.85	54.79	54.93	34.59	31,970,395						
insidestocks	mgln	+0.38%	55.00	54.90	+0.21	454155	55.51	54.85					price earnings ratio: 12.70					
investopedia	mgln	+0.38 %	$55.00	54.91	+0.21				54.79									
investorguide	mgln	+0.38%	55.00		+0.21		55.51	54.85		53.81	34.59		12.66	1.758b			4.328	
marketintellisearch	mgln	0.38 %	$55.00	$54.91	0.21	445.60k	$55.51	$54.85	$54.79			31.97m	12.65	1.75b	0.0 %		4.33	
marketwatch	mgln	+0.38%	$55.00	open: 54.91	+0.21	6,204	$55.51	$54.85	$54.79	$55.51	$34.59		12.56	$1.75b			4.38	
minyanville	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
msn-money	mgln	+0.38%	55.00	54.91	+0.21	452,286	55.51	54.85	54.79	54.93	34.59	31.97 mil	22.45	1.75 bil			4.33	
nasdaq-com	mgln	0.38%	$ 55	$ 54.91	0.21	454,155	$ 55.51	$ 54.85	$ 54.79	$ 54.93	$ 34.59	31,970,000	12.7	$ 1,758,350,000			$ 4.33	
optimum	mgln	+0.38%	55.00 ( 4:00 pm edt)	54.91	+0.21	452,086	55.51	54.85	54.79	54.93	34.59	31.97m	12.7	1.8b			4.33	
paidcontent	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
pc-quote	mgln	0.38%	55.0	54.91	0.21	454,155	55.51	54.85	54.79	54.93	34.59	31,962,496	22.36327	1,757,937,000				
personal-wealth-biz	mgln	+0.38%	55.00	54.90		454,155	55.51	54.85	54.79	53.81	34.59		12.66			0.00	4.328	
predictwallstreet	mgln	+0.38%	55.00		+0.21	452,286												
raymond-james	mgln	0.38	55.00	54.91	0.21	452,286	55.51	54.85	55.00	54.93	34.59		12.47				4.41	
renewable-energy-world	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
screamingmedia	mgln	+0.38%	$	open: 54.91	+0.21	6,204	$55.51	$54.87	$54.79	$55.51	$34.59		12.56	$1.75b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	+0.38%	last trade: 55.00		change: 0.210								p/e ratio: 12.66					
smartmoney	mgln	(0.38%)	55.00	$54.91	0.21	452,286	$55.51	$54.85	$54.79	$54.93	$34.59			1,751,700	0.00%	$0.00		
stocknod	mgln	+0.3833%	55.00 usd	54.91	+0.2100	452,086	55.51	54.85	54.79	54.93	34.59	31,970,395						
stockpickr	mgln	0.38%	$55.00 0.21 | 0.38%	54.91	0.21	452.29k	55.51	54.85	54.79	54.93	34.59							
stocksmart	mgln	.0 %	$52.1	47.87	0	27,651	53.04	52.04										
stocktwits	mgln	0.38%	55.00		+0.21													
streetinsider-com	mgln	0.38%	55.00	$54.91	+0.21	452,086	$55.51	$54.85	$54.79	$54.93	$34.59		12.70				$4.33	
thecramerreport	mgln		55.00	54.90	+0.21	454155	55.51	54.85										
thestree	mgln	0.38%	$55.0	54.91	0.21	454155	55.51	54.85	54.79	-54.93	34.59	3.1970395e7		1.746542679e9				
tickerspy	mgln	0.38%	$55.00	54.91	+0.21	452,286	55.51	54.85	54.79	54.93	34.59		22.4	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	0.38%	55.000	54.910	0.210	454,155	55.510	54.850	54.790	54.930	34.590	31,970,395	12.70	1,758,371,725			4.33	
updown	mgln	0.38%	$55.00	$54.91	$0.21	447,951	$55.51	$54.85	$54.79	$54.93	$34.59		12.43	$1.75b				
wallstreetsurvivor	mgln	0.38%	55.00	54.91	0.21	452,086	55.51	54.85		54.93	42.16		12.70	$2b			4.03	
yahoo-finance	mgln	0.38%	55.00	54.90	0.21	454,155	55.51	54.85	54.79	55.51	34.59		12.71	1.76b			4.33	
ycharts-com	mgln	+0.38%	55.00		+0.21					54.93	34.59		12.73	1.82b	0.00%		4.32	
zacks	mgln	(0.38%)	55.00		0.21	vol.  452,286	55.51	54.85		55.51	34.59		12.65	1.76 b	0.00	0.00	4.33	
advfn	asfi	-0.25	8.11	8.21	-0.02	34663	8.3	7.99										
barchart	asfi	-0.25%	8.11	8.30	-0.02	34,663	8.30	7.99	8.13	9.50	6.38		10.16	$118.65 m	0.98%	$0.08	+0.21	
barrons	asfi	0.25%	8.11	8.21	-0.02	34,663	8.30	7.99				14.53 million		$118.70 million	0.99%	$0.02		
bloomberg	asfi	-0.246%	8.110	8.210	-0.020	34,663	8.300	7.990		9.59	6.40	14.634mil	10.266	118.683mil	0.986	0.020 regular cash	0.790	
boston-com	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
business-insider	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
chron	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
cio-com	asfi	-0.25%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122	36.86	119m	1	0.08		
cnn-money	asfi	-0.25%	8.11	8.21	-0.02	34,663	8.30	7.99	8.13				36.9	$118.7m	0.99%			
easystockalterts	asfi	-0.24%	8.11	8.21	-0.02	34663	8.30	7.99	8.13	9.61	6.40		36.86				0.22	
eresearch-fidelity-com	asfi	-0.25%	8.1100	8.2100	-0.0200	34,663	8.3000	7.9900	8.1300	9.5900	6.4000	14,634,000	38.71	$118.97m	0.98%	$0.020000		
finance-abc7-com	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
financial-content	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-0.2%	$8.11	8.21	-0.02	34,663	8.30	7.99	8.13	9.59	6.40	15 mil	38.6	119 mil	1.0	0.08	0.21	
finviz	asfi	-0.25%	8.11			34,663			8.13	-14.62%	27.09%	14.63m	36.95	118.94m		0.08	0.22	
fool	asfi	-0.25%	$8.11	$8.21	-0.02	34,663	$8.30	$7.99	$8.13	$9.59	$6.40		37.00	$118.68m	1.20%	0.08		
foxbusiness	asfi		$8.11		-0.02	34,663			$8.13									
google-finance	asfi	(-0.25%)	8.11	8.21	-0.02	34,663.00	8.30	7.99		9.59	6.40	14.63m	36.67	118.68m	0.99	0.02	0.22	
howthemarketworks	asfi	-0.246%	8.11	8.21	-0.02	34,663	8.3	7.99	8.13									
hpcwire	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
insidestocks	asfi	-0.25%	8.11	8.30	-0.02	34663	8.30	7.99										
investopedia	asfi	-0.25 %	$8.11	8.21	-0.02				8.13									
investorguide	asfi	-0.37%	8.10	8.18	-0.03			8.00		9.59	6.40		36.13	118.5m			0.225	
marketintellisearch	asfi	-0.25 %	$8.11	$8.21	-0.02	33.30k	$8.30	$7.99	$8.13			14.63m	36.95	0.12b	0.98 %		0.22	
marketwatch	asfi	-0.25%	$8.10	open: 8.21	-0.02	900	$8.30	$7.99	$8.13	$9.59	$6.40		36.56	$118.70m	0.99%	0.02	0.22	
minyanville	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
msn-money	asfi	-0.25%	8.11	8.21	-0.02	34,663	8.30	7.99	8.13	9.59	6.40	14.63 mil	36.86	118.98 mil	0.98%	0.08	0.22	
nasdaq-com	asfi	0.25%	$ 8.11	$ 8.21	0.02	34,663	$ 8.30	$ 7.99	$ 8.13	$ 9.59	$ 6.40	14,634,000	38.62	$ 118,681,740	0.98 %	$0.080000	$ 0.21	
optimum	asfi	-0.25%	8.11 ( 4:00 pm edt)	8.21	-0.02	34,663	8.30	7.99	8.13	9.61	6.40	14.63m	36.9	118.7m	0.99	0.08	0.22	
paidcontent	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
pc-quote	asfi	-0.25%	8.11	8.21	-0.02	34,663	8.3	7.99	8.13	9.59	6.40	14,636,005	36.95455	118,698,000		0.02		
personal-wealth-biz	asfi	-0.25%	8.11	8.18	-0.02	34,663	8.30	7.99	8.13	9.59	6.40		36.13		0.98	0.08	0.225	
predictwallstreet	asfi	-0.25%	8.11		-0.02	34,663												
raymond-james	asfi	-0.25	8.11	8.21	-0.02	34,663	8.30	7.99	8.11	9.59	6.40		36.86				0.22	
renewable-energy-world	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
screamingmedia	asfi	-0.25%	$	open: 8.21	-0.02	900	$8.30	$7.99	$8.13	$9.59	$6.40		36.56	$118.70m	0.99%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.25%	last trade: 8.11		change: -0.020								p/e ratio: 36.13					
smartmoney	asfi	(-0.25%)	8.11	$8.21	-0.02	34,663	$8.30	$7.99	$8.13	$9.59	$6.40			119,000	0.98%	$0.02		
stocknod	asfi	-0.2460%	8.110 usd	8.210	-0.0200	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122						
stockpickr	asfi	-0.25%	$8.11 -0.02 | -0.25%	8.21	-0.02	34.66k	8.30	7.99	8.13	9.59	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	0.25%	8.11	$8.21	-0.02	34,663	$8.30	$7.99	$8.13	$9.61	$6.40		36.86				$0.22	
thecramerreport	asfi		8.11	8.18	-0.02	34663	8.30	7.99										
thestree	asfi	-0.25%	$8.11	8.21	-0.02	34663	8.3	7.99	8.13	-9.59	6.4	1.4634122e7		1.18975412e8				
tickerspy	asfi	-0.25%	$8.11	8.21	-0.02	34,663	8.30	7.99	8.13	9.59	6.40		37.0	118.9m	0.98%	$0.02		
tmx-quotemedia	asfi	-0.25%	8.110	8.210	-0.020	34,663	8.300	7.990	8.130	9.590	6.400	14,634,122	37.00	118,682,729	0.984	0.020 usd	0.22	
updown	asfi	-0.25%	$8.11	$8.21	-$0.02	33,763	$8.30	$7.99	$8.13	$9.59	$6.40		35.99	$119m				
wallstreetsurvivor	asfi	-0.25%	8.11	8.21	-0.02	34,663	8.30	7.99		9.59	6.40		37.00	$119m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.25%	8.11	8.18	0.02	34,663	8.30	7.99	8.13	9.59	6.40		36.04	118.68m	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	(-0.25%)	8.11		-0.02	vol.  34,663	8.30	7.99		9.59	6.40		10.16	118.70 m	0.98	0.08	.8	
advfn	tklc	-0.99	8.99	9.04	-0.09	1869444	9.12	8.86										
barchart	tklc	-0.99%	8.99	9.04	-0.09	1,869,444	9.12	8.86	9.08	14.55	7.21		31.62	$617.43 m			-0.21	
barrons	tklc	0.99%	8.99	9.04	-0.09	1.869m	9.12	8.86				68.90 million		$632.57 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-0.991%	8.990	9.040	-0.090	1,869,444	9.120	8.860		14.55	7.21	68.983mil		620.159mil			-0.010	
boston-com	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
bostonmerchant	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
business-insider	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
chron	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
cio-com	tklc	-0.99%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245		620m				
cnn-money	tklc	-0.99%	8.99	9.04	-0.09	1,869,444	9.12	8.86	9.08				nm	$620.2m				
easystockalterts	tklc	-1.00%	8.99	9.04	-0.09	1869444	9.12	8.86	9.08	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-0.99%	8.9900	9.0400	-0.0900	1,869,444	9.1200	8.8600	9.0800	14.5500	7.2100	68,983,000	nm	$626.37m				
finance-abc7-com	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
financial-content	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-1.0%	$8.99	9.04	-0.09	1,869,444	9.12	8.86	9.08	14.55	7.21	69 mil		620 mil	0.0	0.00	-0.21	
finviz	tklc	-0.99%	8.99			1,869,444			9.08	-38.21%	24.69%	68.98m		620.13m			-0.21	
fool	tklc	-0.99%	$8.99	$9.04	-0.09	1,869,444	$9.12	$8.86	$9.08	$14.55	$7.21		0.00	$620.16m				
foxbusiness	tklc		$8.99		-0.09	1,869,444			$9.08									
google-finance	tklc	(-0.99%)	8.99	9.04	-0.09	1.87m	9.12	8.86		14.55	7.21	68.98m		620.16m			-0.21	
howthemarketworks	tklc	-0.991%	8.99	9.04	-0.09	1,865,092	9.12	8.86	9.08									
hpcwire	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
insidestocks	tklc	-0.99%	8.99	9.04	-0.09	1869444	9.12	8.86					price earnings ratio: 19.54					
investopedia	tklc	-0.99 %	$8.99	9.04	-0.09				9.08									
investorguide	tklc	-0.99%	8.99	9.01	-0.09		9.12	8.86		14.92	7.21			620.2m			-0.21	
marketintellisearch	tklc	-0.99 %	$8.99	$9.04	-0.09	1845.00k	$9.12	$8.86	$9.08			68.98m	0.00	0.63b	0.0 %		-0.21	
marketwatch	tklc	-0.99%	$8.99	open: 9.04	-0.09	13,635	$9.12	$8.86	$9.08	$14.55	$7.21			$632.57m				
minyanville	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
msn-money	tklc	-0.99%	8.99	9.04	-0.09	1.87 mil	9.12	8.86	9.08	14.55	7.21	68.98 mil	-42.81	626.37 mil			-0.21	
nasdaq-com	tklc	0.99%	$ 8.99	$ 9.04	0.09	1,869,444	$ 9.12	$ 8.86	$ 9.08	$ 14.55	$ 7.21	68,983,000		$ 620,157,170			$ -0.21	
optimum	tklc	-0.99%	8.99 ( 4:30 pm edt)	9.04	-0.09	1,869,444	9.12	8.86	9.08	14.55	7.21	68.98m		620.2m			-0.20	
paidcontent	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
pc-quote	tklc	-0.99%	8.99	9.04	-0.09	1,869,444	9.12	8.86	9.08	14.55	7.21	69,673,593	-43.2381	626,366,000				
personal-wealth-biz	tklc	-0.99%	8.99	9.01	-0.09	1,869,444	9.12	8.86	9.08	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-0.99%	8.99		-0.09	1,869,444												
raymond-james	tklc	-0.99	8.99	9.04	-0.09	1,869,444	9.12	8.86	8.99	14.55	7.21						-0.21	
renewable-energy-world	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
screamingmedia	tklc	-0.99%	$	open: 9.04	-0.09	13,635	$9.12	$8.86	$9.08	$14.55	$7.21			$632.57m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-0.99%	last trade: 8.99		change: -0.090													
smartmoney	tklc	(-0.99%)	8.99	$9.04	-0.09	1,869,444	$9.12	$8.86	$9.08	$14.55	$7.21			626,400	0.00%	$0.00		
stocknod	tklc	-0.9912%	8.990 usd	9.040	-0.0900	1,869,444	9.120	8.860	9.080	14.55	7.210	68,983,245						
stockpickr	tklc	-0.99%	$8.99 -0.09 | -0.99%	9.04	-0.09	1.87m	9.12	8.86	9.08	14.55	7.21							
stocksmart	tklc	.0 %	$8.74	11.91	0	424,948	9.22	8.65										
stocktwits	tklc	-0.88%	9.00		-0.08													
streetinsider-com	tklc	0.99%	8.99	$9.04	-0.09	1,869,444	$9.12	$8.86	$9.08	$14.55	$7.21						$-0.20	
thecramerreport	tklc		8.99	9.01	-0.09	1869444	9.12	8.86										
thestree	tklc	-0.99%	$8.99	9.04	-0.09	1869444	9.12	8.86	9.08	-14.55	7.21	6.8983245e7		6.32576357e8				
tickerspy	tklc	-0.99%	$8.99	9.04	-0.09	1,869,444	9.12	8.86	9.08	14.55	7.21		-43.2	626.3m	0.00%	$0.00		
tmx-quotemedia	tklc	-0.99%	8.990	9.040	-0.090	1,869,444	9.120	8.860	9.080	14.550	7.210	68,983,245		620,159,373			-0.20	
updown	tklc	-0.99%	$8.99	$9.04	-$0.09	1,855,809	$9.12	$8.86	$9.08	$14.55	$7.21			$626m				
wallstreetsurvivor	tklc	-0.99%	8.99	9.04	-0.09	1,865,092	9.12	8.86		14.48	7.21			$626m			0.22	
yahoo-finance	tklc	0.99%	8.99	9.01	0.09	1,869,444	9.12	8.86	9.08	14.55	7.21			620.16m			-0.21	
ycharts-com	tklc	-0.88%	9.00		-0.08					14.55	7.21			618.12m	0.00%		-0.21	
zacks	tklc	(-0.99%)	8.99		-0.09	vol.  1,869,444	9.12	8.86		14.55	7.21		31.31	626.37 m	0.00	0.00	.29	
advfn	bstc	5.66	23.69	23.59	1.27	10654	24.16	23.0										
barchart	bstc	+5.66%	23.69	23.59	+1.27	11,734	24.16	23.00	22.42	27.99	18.74		0.00	$149.01 m			+0.30	
barrons	bstc	5.66%	23.69	23.59	+1.27	10,654	24.16	23.00				6.26 million		$137.69 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	5.665%	23.690	23.590	1.270	10,654	24.160	23.000		27.99	18.74	6.354mil	78.967	150.523mil			0.300	
boston-com	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
bostonmerchant	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
business-insider	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
chron	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
cio-com	bstc	+5.66%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868	78.97	151m				
cnn-money	bstc	+5.66%	23.69	23.59	+1.27	10,654	24.16	23.00	22.42				nm	$150.5m				
easystockalterts	bstc	5.38%	23.69	23.59	+1.27	10654	24.16	23.00	22.42	27.99	18.74		78.97				0.30	
eresearch-fidelity-com	bstc	5.66%	23.6900	23.5900	1.2700	10,654	24.1600	23.0000	22.4200	27.9900	18.7400	6,354,000	74.73	$142.46m				
finance-abc7-com	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
finance-abc7chicago-com	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
financial-content	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
finapps-forbes-com	bstc	5.7%	$23.69	23.59	1.27	10,654	24.16	23.00	22.42	27.99	18.74	6 mil	79.0	151 mil	0.0	0.00	0.30	
finviz	bstc	5.66%	23.69			10,654			22.42	-15.36%	26.41%	6.35m	76.42	150.43m			0.31	
fool	bstc	+5.66%	$23.69	$23.59	1.27	10,654	$24.16	$23.00	$22.42	$27.99	$18.74		72.20	$150.52m				
foxbusiness	bstc		$23.69		+1.27	10,654			$22.42									
google-finance	bstc	(5.66%)	23.69	23.59	+1.27	10,654.00	24.16	23.00		27.99	18.74	6.35m	76.50	150.52m			0.31	
howthemarketworks	bstc	5.665%	23.69	23.59	1.27	10,368	24.16	23	22.42									
hpcwire	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
insidestocks	bstc	+5.66%	23.69	23.59	+1.27	10654	24.16	23.00										
investopedia	bstc	+5.66 %	$23.69	23.59	+1.27				22.42									
investorguide	bstc	+5.66%	23.69	23.59	+1.27		24.16	23.00		27.99	18.74		60.27	150.5m			0.372	
marketintellisearch	bstc	5.66 %	$23.69	$23.59	1.27	11.00k	$24.16	$23.00	$22.42			6.35m	72.32	0.14b	0.0 %		0.31	
marketwatch	bstc	+5.66%	$23.69	open: 23.59	+1.27	286	$24.16	$23.00	$22.42	$27.99	$18.86		70.03	$137.69m			0.34	
minyanville	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
msn-money	bstc	+5.66%	23.69	23.59	+1.27	10,654	24.16	23.00	22.42	27.99	18.74	6.35 mil	76.42	142.45 mil			0.31	
nasdaq-com	bstc	5.66%	$ 23.69	$ 23.59	1.27	10,654	$ 24.16	$ 23	$ 22.42	$ 27.99	$ 18.74	6,354,000	78.97	$ 150,526,260			$ 0.30	
optimum	bstc	+5.66%	23.69 ( 4:30 pm edt)	23.59	+1.27	10,654	24.16	23.00	22.42	27.99	18.74	6.35m	79.0	150.5m			0.30	
paidcontent	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
pc-quote	bstc	5.66%	23.69	23.59	1.27	10,654	24.16	23.0	22.42	27.99	18.74	6,013,369	72.32258	142,457,000				
personal-wealth-biz	bstc	+5.66%	23.69	23.59		10,654	24.16	23.00	22.42	27.99	18.74		60.27			0.00	0.372	
predictwallstreet	bstc	+5.66%	23.69		+1.27	10,654												
raymond-james	bstc	5.66	23.69	23.59	1.27	10,654	24.16	23.00	23.69	27.99	18.74		62.34				0.38	
renewable-energy-world	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
screamingmedia	bstc	+5.66%	$	open: 23.59	+1.27	286	$24.16	$23.00	$22.42	$27.99	$18.86		70.03	$137.69m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	+5.66%	last trade: 23.69		change: 1.270								p/e ratio: 60.27					
smartmoney	bstc	(5.66%)	23.69	$23.59	1.27	10,654	$24.16	$23.00	$22.42	$27.99	$18.74			142,500	0.00%	$0.00		
stocknod	bstc	+5.665%	23.69 usd	23.59	+1.270	10,654	24.16	23.00	22.42	27.99	18.74	6,353,868						
stockpickr	bstc	5.66%	$23.69 1.27 | 5.66%	23.59	1.27	10.65k	24.16	23.00	22.42	27.99	18.74							
stocksmart	bstc	.0 %	$23.5	25.47	0	1,091	23.51	23.04										
stocktwits	bstc	7.00%	23.99		+1.57													
streetinsider-com	bstc	5.66%	23.69	$23.59	+1.27	10,654	$24.16	$23.00	$22.42	$27.99	$18.74		78.97				$0.30	
thecramerreport	bstc		23.69	23.59	+1.27	10654	24.16	23.00										
thestree	bstc	5.66%	$23.69	23.59	1.27	10654	24.16	23.0	22.42	-27.99	18.74	6353868.0		1.3768832e8				
tickerspy	bstc	5.66%	$23.69	23.59	+1.27	10,368	24.16	23.00	22.42	27.99	18.74		72.3	141.1m	0.00%	$0.00		
tmx-quotemedia	bstc	5.66%	23.690	23.590	1.270	10,654	24.160	23.000	22.420	27.990	18.740	6,353,868	74.70	150,523,133			0.30	
updown	bstc	5.66%	$23.69	$23.59	$1.27	10,368	$24.16	$23.00	$22.42	$27.99	$18.74		57.79	$142m				
wallstreetsurvivor	bstc	5.66%	23.69	23.59	1.27	10,368	24.16	23.00		27.99	20.07		74.70	$142m			-0.24	
yahoo-finance	bstc	5.66%	23.69	23.59	1.27	10,654	24.16	23.00	22.42	27.99	18.74		63.68	150.50m			0.37	
ycharts-com	bstc	+7.00%	23.99		+1.57					27.99	18.74		77.39	150.90m	0.00%		0.31	
zacks	bstc	(5.66%)	23.69		1.27	vol.  10,654	24.16	23.00		27.99	18.74			142.46 m	0.00	0.00	-.25	
advfn	t	0.03	31.21	31.35	0.01	16732100	31.39	31.11										
barchart	t	-1.33%	31.21	31.35	-0.42	15,556,152	31.39	31.11	31.63	31.51	22.57		13.89	$184.70 b	5.43%	$1.72	+3.51	
barrons	t	0.03%	31.21	31.35	+0.01	16.728m	31.39	31.11				5.94 billion		$187.61 billion	5.51%	$0.43		
bloomberg	t	0.032%	31.210	31.350	0.010	16,733,700	31.390	31.110		31.94	23.88	5,922.000mil	14.512	184,766.400mil	6.829	0.430 regular cash	2.150	
boston-com	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
bostonmerchant	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
business-insider	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
chron	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
cio-com	t	-1.33%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000	9.234	185b	5.4	1.72		
cnn-money	t	+0.03%	31.21	31.35	+0.01	16,733,360	31.39	31.11	31.20				9.2	$184.8b	5.51%			
easystockalterts	t	-1.37%	31.20	31.35	-0.43	15968953	31.39	31.11	31.63	31.94	23.88		9.23				3.38	
eresearch-fidelity-com	t	0.03%	31.2100	31.3500	0.0100	16,732,000	31.3900	31.1100	31.2000	31.9400	23.8800	5,922,000,000	9.36	$187.31b	5.44%	$0.430000		
finance-abc7-com	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
finance-abc7chicago-com	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
financial-content	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
finapps-forbes-com	t	0.0%	$31.21	31.35	0.01	16,738,500	31.39	31.11	31.20	31.94	23.88	5.92 bil	8.9	185 bil	5.5	1.72	3.51	
finviz	t	-1.38%	31.19			16,490,798			31.63	-2.33%	36.98%	5.92b	9.36	187.31b		1.72	3.38	
fool	t	-0.03%	$31.19	$31.35	-0.01	14,601,979	$31.39	$31.11	$31.20	$31.94	$23.88		9.00	$184.71b	6.60%	1.72		
foxbusiness	t		$31.23		-0.40	17,806,705			$31.63									
google-finance	t	(0.10%)	31.23	31.35	+0.03	16.73m	31.39	31.11		31.94	23.88	5.92b	9.25	184.94b	5.51	0.43	3.38	
howthemarketworks	t	-1.359%	31.2	31.35	-0.43	16,633,433	31.39	31.11	31.63									
hpcwire	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
insidestocks	t	-1.36%	31.20	31.35	-0.43	14890892	31.39	31.11					price earnings ratio: 13.68					
investopedia	t	-1.36 %	$31.20	31.35	-0.43				31.63									
investorguide	t	+0.03%	31.21	31.35	+0.01		31.39	31.11		31.94	23.88		8.90	184.8b			3.506	
marketintellisearch	t	0.1 %	$31.23	$31.35	0.03	17642.00k	$31.39	$31.11	$31.20			5922.00m	9.36	187.31b	5.44 %		3.38	
marketwatch	t	+0.05%	$31.22	open: 31.35	+0.02	100,176	$31.39	$31.11	$31.20	$31.94	$24.20		9.24	$187.61b	5.51%	0.43	3.38	
minyanville	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
msn-money	t	+0.03%	31.21	31.35	+0.01	16.73 mil	31.39	31.11	31.20	31.94	23.88	5.92 bil	9.23	187.31 bil	5.44%	1.72	3.51	
nasdaq-com	t	1.36%	$ 31.20		0.43	15,978,108	$ 31.39	$ 31.11	$ 31.63	$ 31.94	$ 23.88	5,922,000,000	8.89	$ 184,766,400,000	5.44 %	$1.720000	$ 3.51	
optimum	t	-1.39%	31.19 ( 3:55 pm edt)	31.35	-0.44	15,975,778	31.39	31.11	31.63	31.94	23.88	5.92b	9.2	184.7b	5.51	1.72	3.38	
paidcontent	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
pc-quote	t	0.10%	31.23	31.35	0.03	18,012,772	31.39	31.11	31.2	31.94	23.88	5,997,850,144	9.35799	187,312,860,000		0.43		
predictwallstreet	t	-0.03%	31.19		-0.01	14,447,076												
raymond-james	t	0.03	31.21	31.35	0.01	16,733,700	31.39	31.11	31.21	31.94	23.88		9.23				3.38	
renewable-energy-world	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
screamingmedia	t	+0.05%	$	open: 31.35	+0.02	100,176	$31.39	$31.11	$31.20	$31.94	$24.20		9.24	$187.61b	5.51%	0.43	3.38	
scroli	t	0.10%	t 31.23	31.35	0.03	15,512,052	31.39	31.11	31.20	31.94	23.88		9.25				3.38	
simple-stock-quotes	t	+0.03%	last trade: 31.21		change: 0.010								p/e ratio: 8.9					
smartmoney	t	(0.03%)	31.21	$31.35	0.01	16,732,100	$31.39	$31.11	$31.20	$31.94	$23.88			187,312,900	5.44%	$0.43		
stocknod	t	-1.328%	31.21 usd	31.35	-0.4200	16,733,700	31.39	31.11	31.63	31.94	23.88	5,922,000,000						
stockpickr	t	-1.38%	$31.20 -0.44 | -1.38%	31.35	-0.44	16.17m	31.39	31.11	31.63	31.94	23.88							
stocksmart	t	.0 %	$31.17	29.34	0	1,473,213	31.57	31.115										
stocktwits	t	-1.33%	31.21		-0.42													
streetinsider-com	t	1.36%	31.20	$31.35	-0.43	15,968,953	$31.39	$31.11	$31.63	$31.94	$23.88		9.23				$3.38	
thecramerreport	t		31.21	31.35	+0.01	16736875	31.39	31.11										
thestree	t	-1.38%	$31.2	31.35	-0.44	16170203	31.39	31.11	31.63	-31.94	23.88	5.922e9		1.8760896e11				
tickerspy	t	-0.03%	$31.19	31.35	-0.01	16,563,503	31.39	31.11	31.20	31.94	23.88		9.4	187.1b	5.44%	$0.43		
tmx-quotemedia	t	0.10%	31.230	31.350	0.030	17,808,405	31.390	31.110	31.200	31.940	23.880	5,922,000,000	9.00	184,944,060,000	5.438	0.430 usd	3.51	
updown	t	0.10%	$31.23	$31.35	$0.03	17,808,305	$31.39	$31.11	$31.20	$31.94	$23.88		8.87	$187.31b				
wallstreetsurvivor	t	-1.36%	31.20	31.35	-0.43	16,633,433	31.39	31.11		31.94	26.20		9.00	$187b	5.40%	1.68 -	3.35	
yahoo-finance	t	0.03%	31.21	31.35	0.01	16,736,875	31.39	31.11	31.20	31.94	23.88		8.90	184.83b	5.40%	1.72	3.51	
ycharts-com	t	-1.33%	31.21		-0.42					31.94	23.88		8.89	184.70b	5.68%		3.51	
zacks	t	(0.03%)	31.21		0.01	vol.  16,733,360	31.39	31.11		31.94	23.88		13.87	187.31 b	5.44	1.72	2.28	
advfn	r	0.43	57.95	57.61	0.25	562177	58.06	57.25										
barchart	r	+0.43%	57.95	57.61	+0.25	562,177	58.06	57.25	57.70	59.25	36.39		23.44	$2.99 b	1.84%	$1.08	+2.50	
barrons	r	0.43%	57.95	57.61	+0.25	561,442	58.06	57.25				51.88 million		$3.01 billion	1.86%	$0.27		
bloomberg	r	0.433%	57.950	57.610	0.250	562,177	58.060	57.250		59.25	37.00	51.343mil	24.046	2,975.354mil	1.864	0.270 regular cash	2.410	
boston-com	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
bostonmerchant	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
business-insider	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
chron	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
cio-com	r	+0.43%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469	21.95	3b	1.8	1.08		
cnn-money	r	+0.43%today&rsquo;s change	57.95data as of 4:00pm et	57.61	+0.25	561,442	58.06	57.25	57.70				22.0	$3.0b	1.86%			
easystockalterts	r	0.43%	57.95	57.61	+0.25	562177	58.06	57.25	57.70	59.25	37.00		21.95				2.64	
eresearch-fidelity-com	r	0.43%	57.9500	57.6100	0.2500	562,177	58.0600	57.2500	57.7000	59.2500	37.0000	51,343,000	21.86	$2.96b	1.87%	$0.270000		
finance-abc7-com	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
finance-abc7chicago-com	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
financial-content	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
finapps-forbes-com	r	0.4%	$57.95	57.61	0.25	562,177	58.06	57.25	57.70	59.25	37.00	51 mil	23.2	3 bil	1.9	1.08	2.50	
finviz	r	0.43%	57.95			562,183			57.70	-2.19%	59.26%	51.34m	22.02	2.96b		1.08	2.62	
fool	r	+0.43%	$57.95	$57.61	0.25	561,342	$58.06	$57.25	$57.70	$59.25	$37.00		23.40	$2.98b	2.90%	1.08		
foxbusiness	r		$57.95		+0.25	562,177			$57.70									
google-finance	r	(0.43%)	57.95	57.61	+0.25	562,077.00	58.06	57.25		59.25	37.00	51.59m	22.08	2.99b	1.86	0.27	2.62	
howthemarketworks	r	0.433%	57.95	57.61	0.25	562,177	58.06	57.25	57.7									
hpcwire	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
insidestocks	r	+0.43%	57.95	57.61	+0.25	562177	58.06	57.25					price earnings ratio: 23.65					
investopedia	r	+0.43 %	$57.95	57.61	+0.25				57.70									
investorguide	r	+0.43%	57.95	57.61	+0.25		58.06	57.25		55.67	37.00		23.02	2.975b			2.507	
marketintellisearch	r	0.43 %	$57.95	$57.61	0.25	555.20k	$58.06	$57.25	$57.70			51.34m	22.02	2.96b	1.87 %		2.62	
marketwatch	r	+0.43%	$57.96	open: 57.61	+0.25	735	$58.06	$57.25	$57.70	$59.25	$37.00		27.96	$3.01b	1.86%	0.27	2.07	
minyanville	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
msn-money	r	+0.43%	57.95	57.61	+0.25	562,077	58.06	57.25	57.70	59.25	37.00	51.34 mil	22.03	2.96 bil	1.87%	1.08	2.50	
nasdaq-com	r	0.43%	$ 57.95		0.25	562,177	$ 58.06	$ 57.25	$ 57.70	$ 59.25	$ 37	51,343,000	23.18	$ 2,975,326,850	1.87 %	$1.080000	$ 2.50	
optimum	r	+0.43%	57.95 ( 4:00 pm edt)	57.61	+0.25	561,442	58.06	57.25	57.70	59.25	37.00	51.34m	22.0	3.0b	1.86	1.08	2.64	
paidcontent	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
pc-quote	r	0.43%	57.95	57.61	0.25	562,177	58.06	57.25	57.7	59.25	37.00	51,121,505	21.93916	2,962,491,000		0.27		
personal-wealth-biz	r	+0.43%	57.95	57.61		562,177	58.06	57.25	57.70	55.67	37.00		23.02		1.87	1.08	2.507	
predictwallstreet	r	+0.43%	57.95		+0.25	562,077												
raymond-james	r	0.43	57.95	57.61	0.25	562,177	58.06	57.25	57.95	59.25	37.00		21.95				2.64	
renewable-energy-world	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
screamingmedia	r	+0.43%	$	open: 57.61	+0.25	735	$58.06	$57.25	$57.70	$59.25	$37.00		27.96	$3.01b	1.86%	0.27	2.07	
scroli	r	0.43%	r 57.95	57.61	0.25	454,650	58.06	57.25	57.70	59.25	37.00		22.08				2.62	
simple-stock-quotes	r	+0.43%	last trade: 57.95		change: 0.250								p/e ratio: 23.02					
smartmoney	r	(0.43%)	57.95	$57.61	0.25	562,077	$58.06	$57.25	$57.70	$59.25	$37.00			2,962,500	1.87%	$0.27		
stocknod	r	+0.4333%	57.95 usd	57.61	+0.2500	562,177	58.06	57.25	57.70	59.25	37.00	51,343,469						
stockpickr	r	0.43%	$57.95 0.25 | 0.43%	57.61	0.25	562.08k	58.06	57.25	57.70	59.25	37.00							
stocksmart	r	.0 %	$52.91	51.6	0	37,403	54.87	52.91										
stocktwits	r	0.43%	57.95		+0.25													
streetinsider-com	r	0.43%	57.95	$57.61	+0.25	562,177	$58.06	$57.25	$57.70	$59.25	$37.00		21.95				$2.64	
thecramerreport	r		57.95	57.61	+0.25	562183	58.06	57.25										
thestree	r	0.43%	$57.95	57.61	0.25	562077	58.06	57.25	57.7	-59.25	37.0	5.1343469e7		3.008727283e9				
tickerspy	r	0.43%	$57.95	57.61	+0.25	562,077	58.06	57.25	57.70	59.25	37.00		21.9	2.9b	1.87%	$0.27		
tmx-quotemedia	r	0.43%	57.950	57.610	0.250	562,177	58.060	57.250	57.700	59.250	37.000	51,343,469	23.10	2,975,354,029	1.872	0.270 usd	2.50	
updown	r	0.43%	$57.95	$57.61	$0.25	561,442	$58.06	$57.25	$57.70	$59.25	$37.00		22.57	$2.96b				
wallstreetsurvivor	r	0.43%	57.95	57.61	0.25	562,177	58.06	57.25		59.25	37.00		23.10	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.43%	57.95	57.61	0.25	562,183	58.06	57.25	57.70	59.25	37.00		23.12	2.98b	1.80%	1.08	2.51	
ycharts-com	r	+0.43%	57.95		+0.25					59.23	37.00		23.18	2.99b	2.09%		2.50	
zacks	r	(0.43%)	57.95		0.25	vol.  562,177	58.06	57.25		59.25	37.00		23.08	2.96 b	1.87	1.08	2.5	
advfn	bcrx	1.33	3.8	3.75	0.05	224669	3.96	3.64										
barchart	bcrx	+1.33%	3.80	3.75	+0.05	224,669	3.96	3.64	3.75	6.24	3.17		0.00	$171.15 m			-0.96	
barrons	bcrx	1.33%	3.80	3.75	+0.05	224,669	3.96	3.64				44.56 million		$170.47 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	1.333%	3.800	3.750	0.050	224,669	3.960	3.640		6.24	3.17	45.098mil		171.372mil			-0.990	
boston-com	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
bostonmerchant	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
business-insider	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
chron	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
cio-com	bcrx	+1.33%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997		171m				
cnn-money	bcrx	+1.33%	3.80	3.75	+0.05	224,669	3.96	3.64	3.75				nm	$171.4m				
easystockalterts	bcrx	1.33%	3.80	3.75	+0.05	224669	3.96	3.64	3.75	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	1.33%	3.8000	3.7500	0.0500	224,669	3.9600	3.6400	3.7500	6.2400	3.1700	45,098,000	nm	$169.12m				
finance-abc7-com	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
financial-content	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	1.3%	$3.80	3.75	0.05	224,669	3.96	3.64	3.75	6.24	3.17	45 mil		171 mil	0.0	0.00	-0.96	
finviz	bcrx	1.33%	3.80			224,669			3.75	-39.10%	19.87%	45.10m		171.38m			-0.99	
fool	bcrx	+1.33%	$3.80	$3.75	0.05	224,669	$3.96	$3.64	$3.75	$6.24	$3.17		0.00	$171.37m				
foxbusiness	bcrx		$3.80		+0.05	224,669			$3.75									
google-finance	bcrx	(1.33%)	3.80	3.75	+0.05	224,669.00	3.96	3.64		6.24	3.17	45.10m		171.37m			-0.99	
howthemarketworks	bcrx	1.333%	3.8	3.75	0.05	216,240	3.96	3.64	3.75									
hpcwire	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
insidestocks	bcrx	+1.33%	3.80	3.75	+0.05	224669	3.96	3.64										
investopedia	bcrx	+1.33 %	$3.80	3.75	+0.05				3.75									
investorguide	bcrx	+1.33%	3.80	3.70	+0.05		3.96	3.64		7.25	3.17			171.4m			-0.988	
marketintellisearch	bcrx	1.33 %	$3.80	$3.75	0.05	194.00k	$3.96	$3.64	$3.75			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	+1.33%	$3.80	open: 3.75	+0.05	5,404	$3.96	$3.64	$3.75	$6.24	$3.17			$170.47m				
minyanville	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
msn-money	bcrx	+1.33%	3.80	3.75	+0.05	224,669	3.96	3.64	3.75	6.24	3.17	45.10 mil	-3.84	169.12 mil			-0.99	
nasdaq-com	bcrx	1.33%	$ 3.80	$ 3.75	0.05	224,669	$ 3.96	$ 3.64	$ 3.75	$ 6.24	$ 3.17	45,098,000		$ 171,372,400			$ -0.96	
optimum	bcrx	+1.33%	3.80 ( 4:30 pm edt)	3.75	+0.05	224,669	3.96	3.64	3.75	6.24	3.17	45.10m		171.4m			-0.99	
paidcontent	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
pc-quote	bcrx	1.33%	3.8	3.75	0.05	224,669	3.96	3.64	3.75	6.24	3.17	44,504,605	-3.78788	169,118,000				
personal-wealth-biz	bcrx	+1.33%	3.80	3.70		224,669	3.96	3.64	3.75	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	+1.33%	3.80		+0.05	224,669												
raymond-james	bcrx	1.33	3.80	3.75	0.05	224,669	3.96	3.64	3.80	6.24	3.17						-0.99	
renewable-energy-world	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
screamingmedia	bcrx	+1.33%	$	open: 3.75	+0.05	5,404	$3.96	$3.64	$3.75	$6.24	$3.17			$170.47m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	+1.33%	last trade: 3.80		change: 0.050													
smartmoney	bcrx	(1.33%)	3.80	$3.75	0.05	224,669	$3.96	$3.64	$3.75	$6.24	$3.17			169,100	0.00%	$0.00		
stocknod	bcrx	+1.333%	3.800 usd	3.750	+0.0500	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997						
stockpickr	bcrx	1.33%	$3.80 0.05 | 1.33%	3.75	0.05	224.67k	3.96	3.64	3.75	6.24	3.17							
stocksmart	bcrx	.0 %	$3.41	5.09	0	12,391	3.51	3.4										
stocktwits	bcrx	1.07%	3.79		+0.04													
streetinsider-com	bcrx	1.33%	3.80	$3.75	+0.05	224,669	$3.96	$3.64	$3.75	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.80	3.70	+0.05	224669	3.96	3.64										
thestree	bcrx	1.33%	$3.8	3.75	0.05	224669	3.96	3.64	3.75	-6.24	3.17	4.5097997e7		1.70470429e8				
tickerspy	bcrx	1.33%	$3.80	3.75	+0.05	224,669	3.96	3.64	3.75	6.24	3.17		-3.8	169.1m	0.00%	$0.00		
tmx-quotemedia	bcrx	1.33%	3.800	3.750	0.050	224,669	3.960	3.640	3.750	6.240	3.170	45,097,997		171,372,389			-0.99	
updown	bcrx	1.33%	$3.80	$3.75	$0.05	219,265	$3.96	$3.64	$3.75	$6.24	$3.17			$169m				
wallstreetsurvivor	bcrx	1.33%	3.80	3.75	0.05	216,240	3.96	3.64		6.24	3.17			$169m			-0.76	
yahoo-finance	bcrx	1.33%	3.80	3.70	0.05	224,669	3.96	3.64	3.75	6.24	3.17			171.37m			-0.99	
ycharts-com	bcrx	+1.07%	3.79		+0.04					6.24	3.17			170.70m	0.00%		-0.99	
zacks	bcrx	(1.33%)	3.80		0.05	vol.  224,669	3.96	3.64		6.24	3.17			169.12 m	0.00	0.00	-.96	
advfn	reg	1.27	46.09	45.7	0.58	1194020	46.1	45.35										
barchart	reg	+1.27%	46.09	45.70	+0.58	1,194,020	46.10	45.35	45.51	47.03	30.89		0.00	$3.77 b	4.11%	$1.85	-0.22	
barrons	reg	1.27%	46.09	45.70	+0.58	1.191m	46.10	45.35				82.95 million		$4.04 billion	4.01%	$0.46		
bloomberg	reg	1.274%	46.090	45.700	0.580	1,194,020	46.100	45.350		47.51	31.94	89.897mil	307.267	4,151.418mil	4.014	0.462 regular cash	0.150	
boston-com	reg	+1.274%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365						
bostonmerchant	reg	+1.274%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365						
business-insider	reg	+1.274%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365						
chron	reg	+1.274%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365						
cio-com	reg	+1.27%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365		4b	4.1	1.85		
cnn-money	reg	+1.27%	46.09	45.70	+0.58	1,191,441	46.10	45.35	45.51				nm	$4.1b	4.01%			
easystockalterts	reg	1.27%	46.09	45.70	+0.58	1194020	46.10	45.35	45.51	47.41	31.94						-0.23	
eresearch-fidelity-com	reg	1.27%	46.0900	45.7000	0.5800	1,194,020	46.1000	45.3500	45.5100	47.5100	31.9400	89,899,000	nm	$4.09b	4.07%	$0.462500		
finance-abc7-com	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
finance-abc7chicago-com	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
financial-content	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
finapps-forbes-com	reg	1.3%	$46.09	45.70	0.58	1,191,441	46.10	45.35	45.51	47.51	31.94	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	1.27%	46.09			1,191,641			45.51	-1.99%	50.90%	89.90m		4.09b		1.85	-0.23	
fool	reg	+1.27%	$46.09	$45.70	0.58	1,184,341	$46.10	$45.35	$45.51	$47.51	$31.94		0.00	$4.14b	5.50%	1.85		
foxbusiness	reg		$46.09		+0.58	1,194,020			$45.51									
google-finance	reg	(1.27%)	46.09	45.70	+0.58	1.19m	46.10	45.35		47.51	31.94	89.90m		4.14b	4.01	0.46	-0.23	
howthemarketworks	reg	1.274%	46.09	45.7	0.58	1,191,441	46.1	45.35	45.51									
hpcwire	reg	+1.274%	46.09 usd	45.70	+0.5800	1,194,020	46.10	45.35	45.51	47.51	31.94	89,897,365						
insidestocks	reg	+1.27%	46.09	45.70	+0.58	1191441	46.10	45.35					price earnings ratio: 20.04					
investopedia	reg	+1.27 %	$46.09	45.70	+0.58				45.51									
investorguide	reg	+1.27%	46.09	44.97	+0.58		46.09	44.80		47.51	32.30			4.143b			-0.213	
marketintellisearch	reg	1.27 %	$46.09	$45.70	0.58	1132.60k	$46.10	$45.35	$45.51			89.90m	0.00	4.09b	4.07 %		-0.23	
marketwatch	reg	+1.27%	$46.09	open: 45.70	+0.58	9,465	$46.10	$45.35	$45.51	$47.51	$33.06			$4.04b	4.01%	0.46		
minyanville	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
msn-money	reg	+1.27%	46.09	45.70	+0.58	1.19 mil	46.10	45.35	45.51	47.51	31.94	89.90 mil	-209.50	4.09 bil	4.07%	1.85	-0.22	
nasdaq-com	reg	1.27%	$ 46.09		0.58	1,191,441	$ 46.10	$ 45.35	$ 45.51	$ 47.51	$ 31.94	89,897,000		$ 4,143,352,730	4.07 %	$1.850000	$ -0.22	
optimum	reg	+1.27%	46.09 ( 4:02 pm edt)	45.70	+0.58	1,191,441	46.10	45.35	45.51	47.41	31.94	89.90m		4.1b	4.01	1.85	-0.23	
paidcontent	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
pc-quote	reg	1.27%	46.09	45.7	0.58	1,194,020	46.1	45.35	45.51	47.51	31.94	88,767,704	-206.86365	4,091,304,000		0.4625		
personal-wealth-biz	reg	+1.27%	46.09	45.70		1,194,020	46.10	45.35	45.51	47.51	32.30				4.07	1.852	-0.213	
predictwallstreet	reg	+1.27%	46.09		+0.58	1,191,441												
raymond-james	reg	1.27	46.09	45.70	0.58	1,191,441	46.10	45.35	46.09	47.51	31.94						-0.23	
renewable-energy-world	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
screamingmedia	reg	+1.27%	$	open: 45.70	+0.58	9,465	$46.10	$45.35	$45.51	$47.51	$33.06			$4.04b	4.01%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+1.27%	last trade: 46.09		change: 0.580													
smartmoney	reg	(1.27%)	46.09	$45.70	0.58	1,191,441	$46.10	$45.35	$45.51	$47.51	$31.94			4,091,200	4.07%	$0.46		
stocknod	reg	+1.274%	46.09 usd	45.70	+0.5800	1,191,441	46.10	45.35	45.51	47.51	31.94	89,897,365						
stockpickr	reg	1.27%	$46.09 0.58 | 1.27%	45.70	0.58	1.19m	46.10	45.35	45.51	47.51	31.94							
stocksmart	reg	.0 %	$44.45	42.03	0	78,604	46.2	44.39										
stocktwits	reg	1.25%	46.08		+0.57													
streetinsider-com	reg	1.27%	46.09	$45.70	+0.58	1,191,441	$46.10	$45.35	$45.51	$47.41	$31.94						$-0.23	
thecramerreport	reg		46.09	45.70	+0.58	1191441	46.10	45.35										
thestree	reg	1.27%	$46.09	45.7	0.58	1191441	46.1	45.35	45.51	-47.51	31.94	8.9897365e7		4.044482451e9				
tickerspy	reg	1.27%	$46.09	45.70	+0.58	1,191,441	46.10	45.35	45.51	47.51	31.94		-206.9	4.0b	4.07%	$0.46		
tmx-quotemedia	reg	1.27%	46.090	45.700	0.580	1,194,020	46.100	45.350	45.510	47.510	31.940	89,897,365		4,143,369,553	4.065	0.463 usd	-0.23	
updown	reg	1.27%	$46.09	$45.70	$0.58	1,184,441	$46.10	$45.35	$45.51	$47.51	$31.94			$4.09b				
wallstreetsurvivor	reg	1.27%	46.09	45.70	0.58	1,191,441	46.10	45.35		47.51	35.37			$4b	4.10%	1.85 -	-0.10	
yahoo-finance	reg	1.27%	46.09	45.70	0.58	1,191,441	46.10	45.35	45.51	47.51	31.94			4.14b	4.10%	1.85	-0.21	
ycharts-com	reg	+1.25%	46.08		+0.57					47.51	31.94			3.77b	4.35%		-0.22	
zacks	reg	(1.27%)	46.09		0.58	vol.  1,191,441	46.10	45.35		47.51	31.94		18.58	4.09 b	4.07	1.85	2.45	
advfn	ren	0.48	16.9	16.82	0.08	329882	16.9	16.7										
barchart	ren	+0.48%	16.90	16.82	+0.08	329,882	16.90	16.70	16.82	18.55	10.48		48.59	$952.31 m			-0.29	
barrons	ren	0.48%	16.90	16.82	+0.08	327,215	16.90	16.70				50.48 million		$1.01 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	0.476%	16.900	16.820	0.080	329,882	16.900	16.700		18.55	10.48	60.972mil		1,030.434mil			-0.290	
boston-com	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
bostonmerchant	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
business-insider	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
chron	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
cio-com	ren	+0.48%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424		1b				
cnn-money	ren	+0.48%today&rsquo;s change	16.90data as of 4:04pm et	16.82	+0.08	327,215	16.90	16.70	16.82				nm	$1.0b				
easystockalterts	ren	0.48%	16.90	16.82	+0.08	329882	16.90	16.70	16.82	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	0.48%	16.9000	16.8200	0.0800	329,882	16.9000	16.7000	16.8200	18.5500	10.4800	60,972,000	nm	$1.03b				
finance-abc7-com	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
financial-content	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
finapps-forbes-com	ren	0.5%	$16.90	16.82	0.08	329,882	16.90	16.70	16.82	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	0.48%	16.90			329,882			16.82	-8.89%	60.19%	60.97m		1.03b			-0.29	
fool	ren	+0.48%	$16.90	$16.82	0.08	329,882	$16.90	$16.70	$16.82	$18.55	$10.48		0.00	$1.03b				
foxbusiness	ren		$16.90		+0.08	329,882			$16.82									
google-finance	ren	(0.48%)	16.90	16.82	+0.08	329,882.00	16.90	16.70		18.55	10.48	60.97m		1.03b			-0.29	
howthemarketworks	ren	0.476%	16.9	16.82	0.08	327,215	16.9	16.7	16.82									
hpcwire	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
insidestocks	ren	+0.48%	16.90	16.82	+0.08	327215	16.90	16.70										
investopedia	ren	+0.48 %	$16.90	16.82	+0.08				16.82									
investorguide	ren	+0.48%	16.90	16.54	+0.08		16.90	16.54		0.00	0.00			1.030b			-0.304	
marketintellisearch	ren	0.42 %	$16.89	$16.82	0.07	293.80k	$16.90	$16.70	$16.82			60.97m	0.00	1.03b	0.0 %		-0.29	
marketwatch	ren	+0.48%	$16.90	open: 16.82	+0.08	2,667	$16.90	$16.70	$16.82	$18.55	$10.48			$1.01b				
minyanville	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
msn-money	ren	+0.48%	16.90	16.82	+0.08	329,882	16.90	16.70	16.82	18.55	10.48	60.97 mil	-58.28	1.03 bil			-0.29	
nasdaq-com	ren	0.48%	$ 16.90		0.08	329,882	$ 16.90	$ 16.70	$ 16.82	$ 18.55	$ 10.48	60,972,000		$ 1,030,426,800			$ -0.29	
optimum	ren	+0.48%	16.90 ( 4:15 pm edt)	16.82	+0.08	329,882	16.90	16.70	16.82	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
pc-quote	ren	0.48%	16.9	16.82	0.08	329,882	16.9	16.7	16.82	18.55	10.48	60,132,994	-58.0	1,016,248,000				
personal-wealth-biz	ren	+0.48%	16.90	16.82		329,882	16.90	16.70	16.82	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+0.48%	16.90		+0.08	329,882												
raymond-james	ren	0.48	16.90	16.82	0.08	329,882	16.90	16.70	16.90	18.55	10.48						-0.29	
renewable-energy-world	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
screamingmedia	ren	+0.48%	$	open: 16.82	+0.08	2,667	$16.90	$16.70	$16.82	$18.55	$10.48			$1.01b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+0.48%	last trade: 16.90		change: 0.080													
smartmoney	ren	(0.48%)	16.90	$16.82	0.08	329,882	$16.90	$16.70	$16.82	$18.55	$10.48			1,025,600	0.00%	$0.00		
stocknod	ren	+0.4756%	16.90 usd	16.82	+0.0800	329,882	16.90	16.70	16.82	18.55	10.48	60,972,424						
stockpickr	ren	0.48%	$16.90 0.08 | 0.48%	16.82	0.08	329.88k	16.90	16.70	16.82	18.55	10.48							
stocksmart	ren	.0 %	$16.84	14.7	0	24,137	17.53	16.82										
stocktwits	ren	0.42%	16.89		+0.07													
streetinsider-com	ren	0.48%	16.90	$16.82	+0.08	329,882	$16.90	$16.70	$16.82	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.90	16.82	+0.08	329882	16.90	16.70										
thestree	ren	0.48%	$16.9	16.82	0.08	329882	16.9	16.7	16.82	-18.55	10.48	6.0972424e7		1.007264444e9				
tickerspy	ren	0.48%	$16.90	16.82	+0.08	329,882	16.90	16.70	16.82	18.55	10.48		-58.0	984.5m	0.00%	$0.00		
tmx-quotemedia	ren	0.48%	16.900	16.820	0.080	329,882	16.900	16.700	16.820	18.550	10.480	60,972,424		1,030,433,966			-0.29	
updown	ren	0.48%	$16.90	$16.82	$0.08	327,215	$16.90	$16.70	$16.82	$18.55	$10.48			$1.02b				
wallstreetsurvivor	ren	0.48%	16.90	16.82	0.08	327,215	16.90	16.70		18.55	10.48			$1b			0.12	
yahoo-finance	ren	0.48%	16.90	16.82	0.08	329,882	16.90	16.70	16.82					1.03b			-0.30	
ycharts-com	ren	+0.42%	16.89		+0.07					18.55	10.48			951.75m	0.00%		-0.29	
zacks	ren	(0.48%)	16.90		0.08	vol.  329,882	16.90	16.70		18.55	10.48		49.47	1.02 b	0.00	0.00	.34	
advfn	hgsi	0.53	24.75	24.46	0.13	1788815	25.03	24.4										
barchart	hgsi	+0.53%	24.75	24.46	+0.13	1,788,815	25.03	24.40	24.62	30.48	21.59		0.00	$4.68 b			-1.67	
barrons	hgsi	0.53%	24.75	24.46	+0.13	1.789m	25.03	24.40				187.79 million		$4.73 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	0.528%	24.750	24.460	0.130	1,788,815	25.030	24.400		30.48	21.55	189.630mil		4,693.332mil			-1.680	
boston-com	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
bostonmerchant	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
business-insider	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
chron	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
cio-com	hgsi	+0.53%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583		5b				
cnn-money	hgsi	+0.53%	24.75	24.46	+0.13	1,788,815	25.03	24.40	24.62				nm	$4.7b				
easystockalterts	hgsi	0.53%	24.75	24.46	+0.13	1788815	25.03	24.40	24.62	30.48	21.55						-1.67	
eresearch-fidelity-com	hgsi	0.53%	24.7500	24.4600	0.1300	1,788,815	25.0300	24.4000	24.6200	30.4800	21.5501	189,630,000	nm	$4.67b				
finance-abc7-com	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
finance-abc7chicago-com	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
financial-content	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
finapps-forbes-com	hgsi	0.5%	$24.75	24.46	0.13	1,788,815	25.03	24.40	24.62	30.48	21.55	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	0.53%	24.75			1,788,815			24.62	-18.80%	14.85%	189.63m		4.69b			-1.68	
fool	hgsi	+0.53%	$24.75	$24.46	0.13	1,788,815	$25.03	$24.40	$24.62	$30.48	$21.55		0.00	$4.69b				
foxbusiness	hgsi		$24.75		+0.13	1,788,815			$24.62									
google-finance	hgsi	(0.53%)	24.75	24.46	+0.13	1.79m	25.03	24.40		30.48	21.55	189.28m		4.68b			-1.68	
howthemarketworks	hgsi	0.528%	24.75	24.46	0.13	1,786,001	25.03	24.4	24.62									
hpcwire	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
insidestocks	hgsi	+0.53%	24.75	24.46	+0.13	1788815	25.03	24.40										
investopedia	hgsi	+0.53 %	$24.75	24.46	+0.13				24.62									
investorguide	hgsi	+0.53%	24.75		+0.13		25.03	24.40		30.48	20.65			4.693b			-1.676	
marketintellisearch	hgsi	0.53 %	$24.75	$24.46	0.13	1766.50k	$25.03	$24.40	$24.62			189.63m	0.00	4.67b	0.0 %		-1.68	
marketwatch	hgsi	+0.53%	$24.75	open: 24.46	+0.13	4,199	$25.03	$24.40	$24.62	$30.48	$22.80			$4.73b				
minyanville	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
msn-money	hgsi	+0.53%	24.75	24.46	+0.13	1.79 mil	25.03	24.40	24.62	30.48	21.55	189.63 mil	-14.82	4.67 bil			-1.68	
nasdaq-com	hgsi	0.53%	$ 24.75	$ 24.46	0.13	1,788,815	$ 25.03	$ 24.40	$ 24.62	$ 30.48	$ 21.5501	189,630,000		$ 4,693,342,500			$ -1.67	
optimum	hgsi	+0.53%	24.75 ( 4:30 pm edt)	24.46	+0.13	1,788,815	25.03	24.40	24.62	30.48	21.55	189.63m		4.7b			-1.67	
paidcontent	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
pc-quote	hgsi	0.53%	24.75	24.46	0.13	1,788,815	25.03	24.4	24.62	30.48	21.55	188,633,956	-14.74251	4,668,690,000				
personal-wealth-biz	hgsi	+0.53%	24.75	24.48		1,788,815	25.03	24.40	24.62	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	+0.53%	24.75		+0.13	1,788,815												
raymond-james	hgsi	0.53	24.75	24.46	0.13	1,788,815	25.03	24.40	24.75	30.48	21.55						-1.67	
renewable-energy-world	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
screamingmedia	hgsi	+0.53%	$	open: 24.46	+0.13	4,199	$25.03	$24.40	$24.62	$30.48	$22.80			$4.73b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	+0.53%	last trade: 24.75		change: 0.130													
smartmoney	hgsi	(0.53%)	24.75	$24.46	0.13	1,788,815	$25.03	$24.40	$24.62	$30.48	$21.55			4,668,700	0.00%	$0.00		
stocknod	hgsi	+0.5280%	24.75 usd	24.46	+0.1300	1,788,815	25.03	24.40	24.62	30.48	21.55	189,629,583						
stockpickr	hgsi	0.53%	$24.75 0.13 | 0.53%	24.46	0.13	1.79m	25.03	24.40	24.62	30.48	21.55							
stocksmart	hgsi	.0 %	$26.775	24.2	0	135,251	27.44	26.75										
stocktwits	hgsi	0.57%	24.76		+0.14													
streetinsider-com	hgsi	0.53%	24.75	$24.46	+0.13	1,788,815	$25.03	$24.40	$24.62	$30.48	$21.55						$-1.67	
thecramerreport	hgsi		24.75	24.48	+0.13	1788815	25.03	24.40										
thestree	hgsi	0.53%	$24.75	24.46	0.13	1788815	25.03	24.4	24.62	-30.48	21.55	1.89629583e8		4.733154392e9				
tickerspy	hgsi	0.53%	$24.75	24.46	+0.13	1,788,815	25.03	24.40	24.62	30.48	21.55		-14.7	4.6b	0.00%	$0.00		
tmx-quotemedia	hgsi	0.53%	24.750	24.460	0.130	1,788,815	25.030	24.400	24.620	30.480	21.590	189,629,583		4,693,332,179			-1.67	
updown	hgsi	0.53%	$24.75	$24.46	$0.13	1,780,440	$25.03	$24.40	$24.62	$30.48	$21.55			$4.66b				
wallstreetsurvivor	hgsi	0.53%	24.75	24.46	0.13	1,786,001	25.03	24.40		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	0.53%	24.75	24.48	0.13	1,788,815	25.03	24.40	24.62	30.48	21.55			4.69b			-1.68	
ycharts-com	hgsi	+0.57%	24.76		+0.14					30.48	21.55			4.68b	0.00%		-1.67	
zacks	hgsi	(0.53%)	24.75		0.13	vol.  1,788,815	25.03	24.40		30.48	21.55			4.67 b	0.00	0.00	-1.67	
advfn	nfg	1.14	75.38	74.46	0.85	481818	75.39	74.12										
barchart	nfg	+1.14%	75.38	74.46	+0.85	481,818	75.39	74.12	74.53	75.39	41.90		28.57	$6.21 b	1.91%	$1.42	+3.05	
barrons	nfg	1.14%	75.38	74.46	+0.85	481,370	75.39	74.12				82.66 million		$6.14 billion	1.88%	$0.36		
bloomberg	nfg	1.140%	75.380	74.460	0.850	481,818	75.390	74.120		75.75	42.83	82.691mil	28.881	6,233.243mil	1.844	0.355 regular cash	2.610	
boston-com	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
bostonmerchant	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
business-insider	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
chron	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
cio-com	nfg	+1.14%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940	25.38	6b	1.9	1.42		
cnn-money	nfg	+1.14%today&rsquo;s change	75.38data as of 4:00pm et	74.46	+0.85	474,370	75.39	74.12	74.53				25.4	$6.2b	1.88%			
easystockalterts	nfg	1.14%	75.38	74.46	+0.85	481818	75.39	74.12	74.53	75.75	42.83		25.38				2.97	
eresearch-fidelity-com	nfg	1.14%	75.3800	74.4600	0.8500	481,818	75.3900	74.1200	74.5300	75.7500	42.8310	82,691,000	25.09	$6.16b	1.91%	$0.355000		
finance-abc7-com	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
finance-abc7chicago-com	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
financial-content	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
finapps-forbes-com	nfg	1.1%	$75.38	74.46	0.85	481,818	75.39	74.12	74.53	75.75	42.83	83 mil	24.7	6 bil	1.9	1.42	3.05	
finviz	nfg	1.14%	75.38			481,370			74.53	0.02%	79.90%	82.69m	24.93	6.16b		1.42	2.99	
fool	nfg	+1.14%	$75.38	$74.46	0.85	474,170	$75.39	$74.12	$74.53	$75.75	$42.83		24.40	$6.23b	2.80%	1.42		
foxbusiness	nfg		$75.38		+0.85	481,818			$74.53									
google-finance	nfg	(1.14%)	75.38	74.46	+0.85	481,818.00	75.39	74.12		75.75	42.83	82.69m	25.24	6.23b	1.88	0.35	2.99	
howthemarketworks	nfg	1.14%	75.38	74.46	0.85	481,370	75.39	74.12	74.53									
hpcwire	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
insidestocks	nfg	+1.14%	75.38	74.46	+0.85	481370	75.39	74.12					price earnings ratio: 28.99					
investopedia	nfg	+1.14 %	$75.38	74.46	+0.85				74.53									
investorguide	nfg	+1.14%	75.38	74.52	+0.85		75.39	74.12		75.75	42.83		24.32	6.233b			3.065	
marketintellisearch	nfg	1.14 %	$75.38	$74.46	0.85	470.00k	$75.39	$74.12	$74.53			82.69m	24.93	6.16b	1.91 %		2.99	
marketwatch	nfg	+1.14%	$75.38	open: 74.46	+0.85	7,448	$75.39	$74.12	$74.53	$75.75	$42.83		25.32	$6.14b	1.88%	0.36	2.98	
minyanville	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
msn-money	nfg	+1.14%	75.38	74.46	+0.85	481,818	75.39	74.12	74.53	75.75	42.83	82.69 mil	25.30	6.16 bil	1.91%	1.42	3.06	
nasdaq-com	nfg	1.14%	$ 75.38		0.85	481,370	$ 75.39	$ 74.12	$ 74.53	$ 75.75	$ 42.831	82,691,000	24.71	$ 6,233,247,580	1.91 %	$1.420000	$ 3.05	
optimum	nfg	+1.14%	75.38 ( 4:00 pm edt)	74.46	+0.85	481,370	75.39	74.12	74.53	75.75	42.83	82.69m	25.4	6.2b	1.83	1.38	2.97	
paidcontent	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
pc-quote	nfg	1.14%	75.38	74.46	0.85	481,818	75.39	74.12	74.53	75.75	42.83	81,758,557	25.01007	6,162,960,000		0.355		
personal-wealth-biz	nfg	+1.14%	75.38	74.52		481,818	75.39	74.12	74.53	75.75	42.83		24.32		1.87	1.39	3.065	
predictwallstreet	nfg	+1.14%	75.38		+0.85	481,818												
raymond-james	nfg	1.14	75.38	74.46	0.85	481,818	75.39	74.12	75.38	75.75	42.83		24.80				3.04	
renewable-energy-world	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
screamingmedia	nfg	+1.14%	$	open: 74.46	+0.85	7,448	$75.39	$74.12	$74.53	$75.75	$42.83		25.32	$6.14b	1.88%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	+1.14%	last trade: 75.38		change: 0.850								p/e ratio: 24.32					
smartmoney	nfg	(1.14%)	75.38	$74.46	0.85	481,818	$75.39	$74.12	$74.53	$75.75	$42.83			6,163,000	1.91%	$0.36		
stocknod	nfg	+1.140%	75.38 usd	74.46	+0.8500	481,818	75.39	74.12	74.53	75.75	42.83	82,690,940						
stockpickr	nfg	1.14%	$75.38 0.85 | 1.14%	74.46	0.85	481.37k	75.39	74.12	74.53	75.75	42.83							
stocksmart	nfg	.0 %	$69.17	65.18	0	35,312	72.33	69.09										
stocktwits	nfg	1.13%	75.37		+0.84													
streetinsider-com	nfg	1.14%	75.38	$74.46	+0.85	481,818	$75.39	$74.12	$74.53	$75.75	$42.83		25.38				$2.97	
thecramerreport	nfg		75.38	74.52	+0.85	481818	75.39	74.12										
thestree	nfg	1.14%	$75.38	74.46	0.85	481818	75.39	74.12	74.53	-75.75	42.83	8.269094e7		6.142283023e9				
tickerspy	nfg	1.14%	$75.38	74.46	+0.85	481,818	75.39	74.12	74.53	75.75	42.83		25.0	6.1b	1.91%	$0.35		
tmx-quotemedia	nfg	1.14%	75.380	74.460	0.850	481,818	75.390	74.120	74.530	75.750	42.831	82,690,940	24.40	6,233,243,057	1.905	0.355 usd	3.05	
updown	nfg	1.14%	$75.38	$74.46	$0.85	474,370	$75.39	$74.12	$74.53	$75.75	$42.83		23.98	$6.16b				
wallstreetsurvivor	nfg	1.14%	75.38	74.46	0.85	481,370	75.39	74.12		75.75	42.83		24.40	$6b	1.90%	1.36 -	2.73	
yahoo-finance	nfg	1.14%	75.38	74.52	0.85	481,818	75.39	74.12	74.53	75.75	42.83		24.59	6.23b	1.90%	1.42	3.07	
ycharts-com	nfg	+1.13%	75.37		+0.84					75.75	42.83		24.63	6.21b	2.08%		3.06	
zacks	nfg	(1.14%)	75.38		0.85	vol.  481,818	75.39	74.12		75.75	42.83		28.67	6.16 b	1.91	1.42	2.6	
advfn	keyn	-1.19	21.62	21.79	-0.26	70267	21.9899	21.44										
barchart	keyn	-1.19%	21.62	21.79	-0.26	70,701	21.99	21.44	21.88	23.69	8.75		42.04	$332.73 m	1.12%	$0.24	+0.48	
barrons	keyn	1.19%	21.62	21.79	-0.26	70,267	21.99	21.44				14.97 million		$353.05 million	1.11%	$0.06		
bloomberg	keyn	-1.188%	21.620	21.790	-0.260	70,267	21.990	21.440		23.75	8.89	16.467mil	45.042	356.016mil	1.064	0.060 regular cash	0.480	
boston-com	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
bostonmerchant	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
business-insider	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
chron	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
cio-com	keyn	-1.19%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971	46.00	356m	1.1	0.24		
cnn-money	keyn	-1.19%	21.62	21.79	-0.26	70,267	21.99	21.44	21.88				46.0	$356.0m	1.11%			
easystockalterts	keyn	-1.19%	21.62	21.79	-0.26	70267	21.99	21.44	21.88	23.75	8.89		46.00				0.47	
eresearch-fidelity-com	keyn	-1.19%	21.6200	21.7900	-0.2600	70,267	21.9899	21.4400	21.8800	23.7500	8.8900	16,467,000	45.58	$360.30m	1.10%	$0.060000		
finance-abc7-com	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
finance-abc7chicago-com	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
financial-content	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
finapps-forbes-com	keyn	-1.2%	$21.62	21.79	-0.26	70,267	21.99	21.44	21.88	23.75	8.89	16 mil	45.0	356 mil	1.1	0.24	0.48	
finviz	keyn	-1.19%	21.62			70,267			21.88	-8.72%	147.23%	16.47m	45.04	356.08m		0.24	0.48	
fool	keyn	-1.19%	$21.62	$21.79	-0.26	70,267	$21.99	$21.44	$21.88	$23.75	$8.89		45.60	$356.02m	2.00%	0.24		
foxbusiness	keyn		$21.62		-0.26	70,267			$21.88									
google-finance	keyn	(-1.19%)	21.62	21.79	-0.26	70,267.00	21.99	21.44		23.75	8.89	16.47m	45.02	356.02m	1.11	0.06	0.48	
howthemarketworks	keyn	-1.188%	21.62	21.79	-0.26	69,260	21.9899	21.44	21.88									
hpcwire	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
insidestocks	keyn	-1.19%	21.62	21.79	-0.26	70267	21.99	21.44					price earnings ratio: 25.44					
investopedia	keyn	-1.19 %	$21.62	21.79	-0.26				21.88									
investorguide	keyn	-1.19%	21.62	21.79	-0.26		21.9899	21.44		23.75	8.89		45.02	352.4m			0.486	
marketintellisearch	keyn	-1.19 %	$21.62	$21.79	-0.26	72.00k	$21.99	$21.44	$21.88			16.47m	45.58	0.36b	1.1 %		0.48	
marketwatch	keyn	-1.19%	$21.62	open: 21.79	-0.26	807	$21.99	$21.44	$21.88	$23.75	$8.89		47.52	$353.05m	1.11%	0.06	0.46	
minyanville	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
msn-money	keyn	-1.19%	21.62	21.79	-0.26	70,267	21.99	21.44	21.88	23.75	8.89	16.47 mil	46.00	360.3 mil	1.10%	0.24	0.48	
nasdaq-com	keyn	1.19%	$ 21.62	$ 21.79	0.26	70,267	$ 21.9899	$ 21.44	$ 21.88	$ 23.75	$ 8.89	16,467,000	45.04	$ 356,016,540	1.1 %	$0.240000	$ 0.48	
optimum	keyn	-1.19%	21.62 ( 4:30 pm edt)	21.79	-0.26	70,267	21.99	21.44	21.88	23.75	8.89	16.47m	46.0	356.0m	1.11	0.24	0.47	
paidcontent	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
pc-quote	keyn	-1.19%	21.62	21.79	-0.26	70,267	21.9899	21.44	21.88	23.75	8.89	16,665,032	46.55319	360,298,000		0.06		
personal-wealth-biz	keyn	-1.19%	21.62	21.79	-0.26	70,267	21.9899	21.44	21.88	23.75	8.89		45.02		1.05	0.23	0.486	
predictwallstreet	keyn	-1.19%	21.62		-0.26	70,267												
raymond-james	keyn	-1.19	21.62	21.79	-0.26	70,267	21.99	21.44	21.62	23.75	8.89		42.39				0.51	
renewable-energy-world	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
screamingmedia	keyn	-1.19%	$	open: 21.79	-0.26	807	$21.99	$21.44	$21.88	$23.75	$8.89		47.52	$353.05m	1.11%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-1.19%	last trade: 21.62		change: -0.260								p/e ratio: 45.02					
smartmoney	keyn	(-1.19%)	21.62	$21.79	-0.26	70,267	$21.99	$21.44	$21.88	$23.75	$8.89			360,300	1.10%	$0.06		
stocknod	keyn	-1.188%	21.62 usd	21.79	-0.2600	70,267	21.99	21.44	21.88	23.75	8.890	16,466,971						
stockpickr	keyn	-1.19%	$21.62 -0.26 | -1.19%	21.79	-0.26	70.27k	21.99	21.44	21.88	23.75	8.89							
stocksmart	keyn	.0 %	$20.59	14.82	0	7,726	21.15	20.52										
stocktwits	keyn	-1.23%	21.61		-0.27													
streetinsider-com	keyn	1.19%	21.62	$21.79	-0.26	70,267	$21.99	$21.44	$21.88	$23.75	$8.89		46.00				$0.47	
thecramerreport	keyn		21.62	21.79	-0.26	70267	21.9899	21.44										
thestree	keyn	-1.19%	$21.62	21.79	-0.26	70267	21.99	21.44	21.88	-23.75	8.89	1.6466971e7		3.53051858e8				
tickerspy	keyn	-1.19%	$21.62	21.79	-0.26	70,267	21.99	21.44	21.88	23.75	8.89		46.6	356.8m	1.10%	$0.06		
tmx-quotemedia	keyn	-1.19%	21.620	21.790	-0.260	70,267	21.990	21.440	21.880	23.750	8.890	16,466,971	46.60	356,015,913	1.097	0.060 usd	0.47	
updown	keyn	-1.19%	$21.62	$21.79	-$0.26	68,789	$21.99	$21.44	$21.88	$23.75	$8.89		42.41	$360m				
wallstreetsurvivor	keyn	-1.19%	21.62	21.79	-0.26	69,260	21.99	21.44		23.75	9.00		46.60	$360m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	1.19%	21.62	21.79	0.26	70,267	21.99	21.44	21.88	23.75	8.89		44.49	352.38m	1.10%	0.24	0.49	
ycharts-com	keyn	-1.23%	21.61		-0.27					23.75	8.89		45.98	332.58m	1.11%		0.47	
zacks	keyn	(-1.19%)	21.62		-0.26	vol.  70,267	21.99	21.44		23.75	8.89		42.9	360.30 m	1.10	0.24	.51	
advfn	ulti	1.01	55.88	55.12	0.56	65649	55.99	55.07										
barchart	ulti	+1.01%	55.88	55.12	+0.56	73,319	55.99	55.07	55.32	60.43	31.38		907.17	$1.43 b			+0.08	
barrons	ulti	1.01%	55.88	55.12	+0.56	65,649	55.99	55.07				27.10 million		$1.41 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	1.012%	55.880	55.120	0.560	65,649	55.990	55.070		60.43	31.38	25.839mil	508.000	1,443.878mil			0.110	
boston-com	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
bostonmerchant	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
business-insider	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
chron	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
cio-com	ulti	+1.01%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907	508.00	1b				
cnn-money	ulti	+1.01%	55.88	55.12	+0.56	65,649	55.99	55.07	55.32				508.0	$1.4b				
easystockalterts	ulti	1.02%	55.88	55.12	+0.56	65649	55.99	55.07	55.32	60.43	31.38		508.00				0.11	
eresearch-fidelity-com	ulti	1.01%	55.8800	55.1200	0.5600	65,649	55.9900	55.0700	55.3200	60.4300	31.3800	25,839,000	502.91	$1.43b				
finance-abc7-com	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
financial-content	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	1.0%	$55.88	55.12	0.56	65,649	55.99	55.07	55.32	60.43	31.38	26 mil	508.0	1 bil	0.0	0.00	0.11	
finviz	ulti	1.01%	55.88			65,649			55.32	-7.53%	78.08%	25.84m	508.00	1.44b			0.11	
fool	ulti	+1.01%	$55.88	$55.12	0.56	65,649	$55.99	$55.07	$55.32	$60.43	$31.38		680.40	$1.44b				
foxbusiness	ulti		$55.88		+0.56	65,649			$55.32									
google-finance	ulti	(1.01%)	55.88	55.12	+0.56	65,649.00	55.99	55.07		60.43	31.38	25.84m	503.29	1.44b			0.11	
howthemarketworks	ulti	1.012%	55.88	55.12	0.56	64,155	55.99	55.07	55.32									
hpcwire	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
insidestocks	ulti	+1.01%	55.88	55.12	+0.56	65600	55.99	55.07					price earnings ratio: 114.04					
investopedia	ulti	+1.01 %	$55.88	55.12	+0.56				55.32									
investorguide	ulti	+1.01%	55.88	55.12	+0.56		55.99	55.07		60.43	31.38		682.96	1.444b			0.081	
marketintellisearch	ulti	1.01 %	$55.88	$55.12	0.56	62.10k	$55.99	$55.07	$55.32			25.84m	508.00	1.44b	0.0 %		0.11	
marketwatch	ulti	+1.01%	$55.88	open: 55.12	+0.56	2,294	$55.99	$55.07	$55.32	$60.43	$31.38		513.13	$1.41b			0.11	
minyanville	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
msn-money	ulti	+1.01%	55.88	55.12	+0.56	65,649	55.99	55.07	55.32	60.43	31.38	25.84 mil	508.00	1.43 bil			0.08	
nasdaq-com	ulti	1.01%	$ 55.88	$ 55.12	0.56	65,649	$ 55.99	$ 55.07	$ 55.32	$ 60.43	$ 31.38	25,839,000	698.5	$ 1,443,883,320			$ 0.08	
optimum	ulti	+1.01%	55.88 ( 4:30 pm edt)	55.12	+0.56	65,649	55.99	55.07	55.32	60.43	31.38	25.84m	508.0	1.4b			0.11	
paidcontent	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
pc-quote	ulti	1.01%	55.88	55.12	0.56	65,649	55.99	55.07	55.32	60.43	31.38	25,580,055	502.9091	1,429,414,000				
personal-wealth-biz	ulti	+1.01%	55.88	55.12		65,649	55.99	55.07	55.32	60.43	31.38		682.96			0.00	0.081	
predictwallstreet	ulti	+1.01%	55.88		+0.56	65,649												
raymond-james	ulti	1.01	55.88	55.12	0.56	65,649	55.99	55.07	55.88	60.43	31.38		465.67				0.12	
renewable-energy-world	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
screamingmedia	ulti	+1.01%	$	open: 55.12	+0.56	2,294	$55.99	$55.07	$55.32	$60.43	$31.38		513.13	$1.41b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	+1.01%	last trade: 55.88		change: 0.560								p/e ratio: 682.96					
smartmoney	ulti	(1.01%)	55.88	$55.12	0.56	65,649	$55.99	$55.07	$55.32	$60.43	$31.38			1,429,400	0.00%	$0.00		
stocknod	ulti	+1.012%	55.88 usd	55.12	+0.5600	65,649	55.99	55.07	55.32	60.43	31.38	25,838,907						
stockpickr	ulti	1.01%	$55.88 0.56 | 1.01%	55.12	0.56	65.65k	55.99	55.07	55.32	60.43	31.38							
stocksmart	ulti	.0 %	$54.16	49.48	0	22,856	56.45	54.02										
stocktwits	ulti	0.89%	55.81		+0.49													
streetinsider-com	ulti	1.01%	55.88	$55.12	+0.56	65,649	$55.99	$55.07	$55.32	$60.43	$31.38		508.00				$0.11	
thecramerreport	ulti		55.88	55.12	+0.56	65649	55.99	55.07										
thestree	ulti	1.01%	$55.88	55.12	0.56	65649	55.99	55.07	55.32	-60.43	31.38	2.5838907e7		1.406411708e9				
tickerspy	ulti	1.01%	$55.88	55.12	+0.56	65,649	55.99	55.07	55.32	60.43	31.38		502.9	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	1.01%	55.880	55.120	0.560	65,649	55.990	55.070	55.320	60.430	31.380	25,838,907	691.50	1,443,878,123			0.08	
updown	ulti	1.01%	$55.88	$55.12	$0.56	57,388	$55.99	$55.07	$55.32	$60.43	$31.38		624.39	$1.42b				
wallstreetsurvivor	ulti	1.01%	55.88	55.12	0.56	64,155	55.99	55.07		60.43	31.38		691.50	$1b			0.08	
yahoo-finance	ulti	1.01%	55.88	55.12	0.56	65,649	55.99	55.07	55.32	60.43	31.38		689.88	1.44b			0.08	
ycharts-com	ulti	+0.89%	55.81		+0.49					60.43	31.38		697.62	1.43b	0.00%		0.08	
zacks	ulti	(1.01%)	55.88		0.56	vol.  65,649	55.99	55.07		60.43	31.38		922	1.43 b	0.00	0.00	.06	
advfn	dbd	0.25	31.75	31.74	0.08	248039	31.81	31.36										
barchart	dbd	+0.25%	31.75	31.74	+0.08	248,039	31.81	31.36	31.67	36.81	24.14		16.05	$2.09 b	3.54%	$1.12	-0.65	
barrons	dbd	0.25%	31.75	31.74	+0.08	247,686	31.81	31.36				65.91 million		$2.06 billion	3.53%	$0.28		
bloomberg	dbd	0.253%	31.750	31.740	0.080	248,039	31.810	31.360		37.12	25.00	65.291mil	14.906	2,072.980mil	3.467	0.280 regular cash	2.130	
boston-com	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
bostonmerchant	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
business-insider	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
chron	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
cio-com	dbd	+0.25%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714		2b	3.5	1.12		
cnn-money	dbd	+0.25%	31.75	31.74	+0.08	248,039	31.81	31.36	31.67				nm	$2.1b	3.53%			
easystockalterts	dbd	0.25%	31.75	31.74	+0.08	248039	31.81	31.36	31.67	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	0.25%	31.7500	31.7400	0.0800	248,039	31.8100	31.3600	31.6700	37.1200	25.0000	65,291,000	nm	$2.07b	3.54%	$0.280000		
finance-abc7-com	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
financial-content	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	0.2%	$31.75	31.74	0.08	248,039	31.81	31.36	31.67	37.12	25.00	65 mil		2 bil	3.5	1.12	-0.65	
finviz	dbd	0.25%	31.75			248,039			31.67	-13.74%	31.50%	65.29m		2.07b		1.12	-0.67	
fool	dbd	+0.25%	$31.75	$31.74	0.08	248,039	$31.81	$31.36	$31.67	$37.12	$25.00		0.00	$2.07b	3.80%	1.12		
foxbusiness	dbd		$31.75		+0.08	248,039			$31.67									
google-finance	dbd	(0.25%)	31.75	31.74	+0.08	248,039.00	31.81	31.36		37.12	25.00	65.29m		2.07b	3.53	0.28	-0.67	
howthemarketworks	dbd	0.253%	31.75	31.74	0.08	247,686	31.81	31.36	31.67									
hpcwire	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
insidestocks	dbd	+0.25%	31.75	31.74	+0.08	247686	31.81	31.36					price earnings ratio: 14.56					
investopedia	dbd	+0.25 %	$31.75	31.74	+0.08				31.67									
investorguide	dbd	+0.25%	31.75	31.74	+0.08		31.81	31.36		37.12	18.26			2.073b			-0.627	
marketintellisearch	dbd	0.25 %	$31.75	$31.74	0.08	277.70k	$31.81	$31.36	$31.67			65.29m	0.00	2.07b	3.54 %		-0.67	
marketwatch	dbd	+0.25%	$31.75	open: 31.74	+0.08	353	$31.81	$31.36	$31.67	$37.12	$25.00		13.29	$2.06b	3.53%	0.28	2.39	
minyanville	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
msn-money	dbd	+0.25%	31.75	31.74	+0.08	248,039	31.81	31.36	31.67	37.12	25.00	65.29 mil	-50.40	2.07 bil	3.54%	1.12	-0.65	
nasdaq-com	dbd	0.25%	$ 31.75		0.08	248,039	$ 31.81	$ 31.36	$ 31.67	$ 37.12	$ 25	65,291,000		$ 2,072,989,250	3.54 %	$1.120000	$ -0.65	
optimum	dbd	+0.25%	31.75 ( 4:15 pm edt)	31.74	+0.08	248,039	31.81	31.36	31.67	37.12	25.00	65.29m		2.1b	3.53	1.12	-0.64	
paidcontent	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
pc-quote	dbd	0.25%	31.75	31.74	0.08	248,039	31.81	31.36	31.67	37.12	25.00	65,126,488	-50.26984	2,067,766,000		0.28		
personal-wealth-biz	dbd	+0.25%	31.75	31.74		248,039	31.81	31.36	31.67	37.12	18.26				3.47	1.10	-0.627	
predictwallstreet	dbd	+0.25%	31.75		+0.08	248,039												
raymond-james	dbd	0.25	31.75	31.74	0.08	248,039	31.81	31.36	31.75	37.12	25.00						-0.66	
renewable-energy-world	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
screamingmedia	dbd	+0.25%	$	open: 31.74	+0.08	353	$31.81	$31.36	$31.67	$37.12	$25.00		13.29	$2.06b	3.53%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	+0.25%	last trade: 31.75		change: 0.080													
smartmoney	dbd	(0.25%)	31.75	$31.74	0.08	248,039	$31.81	$31.36	$31.67	$37.12	$25.00			2,067,800	3.54%	$0.28		
stocknod	dbd	+0.2526%	31.75 usd	31.74	+0.0800	248,039	31.81	31.36	31.67	37.12	25.00	65,290,714						
stockpickr	dbd	0.25%	$31.75 0.08 | 0.25%	31.74	0.08	248.04k	31.81	31.36	31.67	37.12	25.00							
stocksmart	dbd	.0 %	$32.3	32.02	0	47,914	33.37	32.29										
stocktwits	dbd	0.22%	31.74		+0.07													
streetinsider-com	dbd	0.25%	31.75	$31.74	+0.08	248,039	$31.81	$31.36	$31.67	$37.12	$25.00						$-0.64	
thecramerreport	dbd																	
thestree	dbd	0.25%	$31.75	31.74	0.08	248039	31.81	31.36	31.67	-37.12	25.0	6.5290714e7		2.06383947e9				
tickerspy	dbd	0.25%	$31.75	31.74	+0.08	248,039	31.81	31.36	31.67	37.12	25.00		-50.3	2.0b	3.54%	$0.28		
tmx-quotemedia	dbd	0.25%	31.750	31.740	0.080	248,039	31.810	31.360	31.670	37.120	25.000	65,290,714		2,072,980,170	3.528	0.280 usd	-0.63	
updown	dbd	0.25%	$31.75	$31.74	$0.08	247,686	$31.81	$31.36	$31.67	$37.12	$25.00	65.29b		$2.06b			-0.63	
wallstreetsurvivor	dbd	0.25%	31.75	31.74	0.08	247,686	31.81	31.36		37.12	25.72			$2b	3.50%	1.08 -	-0.31	
yahoo-finance	dbd	0.25%	31.75	31.74	0.08	248,039	31.81	31.36	31.67	37.12	25.00			2.07b	3.50%	1.12	-0.63	
ycharts-com	dbd	+0.22%	31.74		+0.07					37.12	25.00			2.09b	3.69%		-0.63	
zacks	dbd	(0.25%)	31.75		0.08	vol.  248,039	31.81	31.36		37.12	25.00		16.08	2.07 b	3.54	1.12	1.97	
advfn	ncs	1.83	11.66	11.41	0.21	98619	11.8	11.41										
barchart	ncs	+1.83%	11.66	11.41	+0.21	98,619	11.80	11.41	11.45	15.15	8.12		0.00	$230.17 m			-3.56	
barrons	ncs	1.83%	11.66	11.41	+0.21	97,468	11.80	11.41				18.23 million		$237.64 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	1.834%	11.660	11.410	0.210	98,619	11.800	11.410		15.15	8.12	19.773mil		230.549mil			-2.850	
boston-com	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
bostonmerchant	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
business-insider	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
chron	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
cio-com	ncs	+1.83%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612		231m				
cnn-money	ncs	+1.83%today&rsquo;s change	11.66data as of 4:01pm et	11.59	+0.21	97,468	11.80	11.41	11.45				nm	$230.6m				
easystockalterts	ncs	1.84%	11.66	11.41	+0.21	98619	11.80	11.41	11.45	15.15	8.12						-3.52	
eresearch-fidelity-com	ncs	1.83%	11.6600	11.4100	0.2100	98,619	11.8000	11.4100	11.4500	15.1500	8.1200	19,773,000	nm	$226.40m				
finance-abc7-com	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
finance-abc7chicago-com	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
financial-content	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
finapps-forbes-com	ncs	1.8%	$11.66	11.41	0.21	98,619	11.80	11.41	11.45	15.15	8.12	20 mil		231 mil	0.0	0.00	-3.56	
finviz	ncs	1.83%	11.66			98,619			11.45	-23.04%	43.60%	19.77m		230.52m			-3.57	
fool	ncs	+1.83%	$11.66	$11.41	0.21	98,619	$11.80	$11.41	$11.45	$15.15	$8.12		0.00	$230.55m				
foxbusiness	ncs		$11.66		+0.21	98,619			$11.45									
google-finance	ncs	(1.83%)	11.66	11.41	+0.21	98,619.00	11.80	11.41		15.15	8.12	19.77m		230.55m			-3.57	
howthemarketworks	ncs	1.834%	11.66	11.41	0.21	97,468	11.8	11.41	11.45									
hpcwire	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
insidestocks	ncs	+1.83%	11.66	11.41	+0.21	97468	11.80	11.41										
investopedia	ncs	+1.83 %	$11.66	11.41	+0.21				11.45									
investorguide	ncs	+1.83%	11.66	11.84	+0.21		11.80	11.34		15.15	8.09			230.5m			-3.567	
marketintellisearch	ncs	1.83 %	$11.66	$11.41	0.21	96.70k	$11.80	$11.41	$11.45			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	+1.83%	$11.66	open: 11.41	+0.21	1,151	$11.80	$11.41	$11.45	$15.15	$8.40			$237.64m				
minyanville	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
msn-money	ncs	+1.83%	11.66	11.41	+0.21	98,619	11.80	11.41	11.45	15.15	8.12	19.77 mil	-3.33	226.4 mil			-3.57	
nasdaq-com	ncs	1.83%	$ 11.66		0.21	98,619	$ 11.80	$ 11.41	$ 11.45	$ 15.15	$ 8.12	19,773,000		$ 230,553,180			$ -3.56	
optimum	ncs	+1.83%	11.66 ( 4:15 pm edt)	11.41	+0.21	98,619	11.80	11.41	11.45	15.15	8.12	19.77m		230.5m			-3.52	
paidcontent	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
pc-quote	ncs	1.83%	11.66	11.41	0.21	98,619	11.8	11.41	11.45	15.15	8.12	19,416,887	-3.27143	226,401,000				
personal-wealth-biz	ncs	+1.83%	11.66	11.41		98,619	11.80	11.41	11.45	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+1.83%	11.66		+0.21	98,619												
raymond-james	ncs	1.83	11.66	11.41	0.21	98,619	11.80	11.41	11.66	15.15	8.12						-3.56	
renewable-energy-world	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
screamingmedia	ncs	+1.83%	$	open: 11.41	+0.21	1,151	$11.80	$11.41	$11.45	$15.15	$8.40			$237.64m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+1.83%	last trade: 11.66		change: 0.210													
smartmoney	ncs	(1.83%)	11.66	$11.41	0.21	98,619	$11.80	$11.41	$11.45	$15.15	$8.12			226,400	0.00%	$0.00		
stocknod	ncs	+1.834%	11.66 usd	11.41	+0.2100	98,619	11.80	11.41	11.45	15.15	8.120	19,772,612						
stockpickr	ncs	1.83%	$11.66 0.21 | 1.83%	11.41	0.21	98.62k	11.80	11.41	11.45	15.15	8.12							
stocksmart	ncs	.0 %	$10.48	13.96	0	3,367	10.7	10.47										
stocktwits	ncs	1.88%	11.66		+0.21													
streetinsider-com	ncs	1.83%	11.66	$11.41	+0.21	98,619	$11.80	$11.41	$11.45	$15.15	$8.12						$-3.52	
thecramerreport	ncs		11.66	11.41	+0.21	98619	11.80	11.41										
thestree	ncs	1.83%	$11.66	11.41	0.21	98619	11.8	11.41	11.45	-15.15	8.12	1.9772612e7		2.34305452e8				
tickerspy	ncs	1.83%	$11.66	11.41	+0.21	98,619	11.80	11.41	11.45	15.15	8.12		-3.3	226.4m	0.00%	$0.00		
tmx-quotemedia	ncs	1.83%	11.660	11.410	0.210	98,619	11.800	11.410	11.450	15.150	8.120	19,772,612		230,548,656			-3.52	
updown	ncs	1.83%	$11.66	$11.41	$0.21	97,468	$11.80	$11.41	$11.45	$15.15	$8.12			$226m				
wallstreetsurvivor	ncs	1.83%	11.66	11.41	0.21	97,468	11.80	11.41		15.15	8.63			$226m			-17.07	
yahoo-finance	ncs	1.83%	11.66	11.41	0.21	98,619	11.80	11.41	11.45	15.15	8.12			230.54m			-3.57	
ycharts-com	ncs	-1.56%	11.66		-0.18					15.15	8.12			230.27m	0.00%		-3.53	
zacks	ncs	(1.83%)	11.66		0.21	vol.  98,619	11.80	11.41		15.15	8.12			226.40 m	0.00	0.00	-2.83	
advfn	nct	1.45	6.28	6.16	0.09	1397496	6.28	6.08										
barchart	nct	+1.45%	6.28	6.16	+0.09	1,397,496	6.28	6.08	6.19	8.70	2.20		0.64	$483.75 m	6.66%	$0.40	+9.42	
barrons	nct	1.45%	6.28	6.16	+0.09	1.393m	6.28	6.08				59.95 million		$476.46 million	6.37%	$0.1		
bloomberg	nct	1.454%	6.280	6.160	0.090	1,397,496	6.280	6.080		8.85	2.24	79.277mil	5.558	497.861mil	1.592	0.100 regular cash	1.130	
boston-com	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
bostonmerchant	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
business-insider	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
chron	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
cio-com	nct	+1.45%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184	0.6660	498m	6.7	0.4		
cnn-money	nct	+1.45%today&rsquo;s change	6.28data as of 4:00pm et	6.16	+0.09	1,392,912	6.28	6.08	6.19				0.7	$497.9m	6.37%			
easystockalterts	nct	1.46%	6.28	6.16	+0.09	1397496	6.28	6.08	6.19	8.85	2.24		0.67				9.43	
eresearch-fidelity-com	nct	1.45%	6.2800	6.1600	0.0900	1,397,496	6.2800	6.0800	6.1900	8.8500	2.2400	79,277,000	0.66	$490.72m	1.62%	$0.100000		
finance-abc7-com	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
finance-abc7chicago-com	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
financial-content	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
finapps-forbes-com	nct	1.5%	$6.28	6.16	0.09	1,397,496	6.28	6.08	6.19	8.85	2.24	79 mil		498 mil	1.6	0.10		
finviz	nct	1.45%	6.28			1,397,496			6.19	-27.76%	184.92%	79.28m	0.66	490.74m		0.40	9.42	
fool	nct	+1.45%	$6.28	$6.16	0.09	1,392,912	$6.28	$6.08	$6.19	$8.85	$2.24		0.00	$497.86m	82.00%	0.40		
foxbusiness	nct		$6.28		+0.09	1,397,496			$6.19									
google-finance	nct	(1.45%)	6.28	6.16	+0.09	1.40m	6.28	6.08		8.85	2.24	79.28m	0.67	497.86m	6.37	0.10	9.42	
howthemarketworks	nct	1.454%	6.28	6.16	0.09	1,392,912	6.28	6.08	6.19									
hpcwire	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
insidestocks	nct	+1.45%	6.28	6.16	+0.09	1392912	6.28	6.08										
investopedia	nct	+1.45 %	$6.28	6.16	+0.09				6.19									
investorguide	nct	+1.45%	6.28	6.16	+0.09		6.28	6.08		8.85	2.24		0.66	497.9m			9.406	
marketintellisearch	nct	1.29 %	$6.27	$6.16	0.08	1343.80k	$6.28	$6.08	$6.19			79.28m	0.66	0.49b	6.46 %		9.42	
marketwatch	nct	+1.45%	$6.28	open: 6.16	+0.09	4,584	$6.28	$6.08	$6.19	$8.85	$2.35		0.67	$476.46m	6.37%	0.10	9.35	
minyanville	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
msn-money	nct	+1.45%	6.28	6.16	+0.09	1.4 mil	6.28	6.08	6.19	8.85	2.24	79.28 mil	0.67	490.73 mil	6.46%	0.40	9.42	
nasdaq-com	nct	1.45%	$ 6.28		0.09	1,397,496	$ 6.28	$ 6.08	$ 6.19	$ 8.85	$ 2.24	79,277,000	0.67	$ 497,859,560	6.46 %	$0.400000	$ 9.42	
optimum	nct	+1.45%	6.28 ( 4:15 pm edt)	6.16	+0.09	1,392,912	6.28	6.08	6.19	8.85	2.24	79.28m	0.7	497.9m	6.37	0.40	9.43	
paidcontent	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
pc-quote	nct	1.45%	6.28	6.16	0.09	1,397,496	6.28	6.08	6.19	8.85	2.24	78,140,860	0.66345	490,725,000		0.1		
personal-wealth-biz	nct	+1.45%	6.28	6.16		1,397,496	6.28	6.08	6.19	8.85	2.24		0.66		1.62	0.10	9.406	
predictwallstreet	nct	+1.45%	6.28		+0.09	1,397,496												
raymond-james	nct	1.45	6.28	6.16	0.09	1,397,496	6.28	6.08	6.28	8.85	2.24		0.67				9.42	
renewable-energy-world	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
screamingmedia	nct	+1.45%	$	open: 6.16	+0.09	4,584	$6.28	$6.08	$6.19	$8.85	$2.35		0.67	$476.46m	6.37%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	+1.45%	last trade: 6.28		change: 0.090								p/e ratio: 0.66					
smartmoney	nct	(1.45%)	6.28	$6.16	0.09	1,397,496	$6.28	$6.08	$6.19	$8.85	$2.24			490,700	6.46%	$0.10		
stocknod	nct	+1.454%	6.280 usd	6.160	+0.0900	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184						
stockpickr	nct	1.45%	$6.28 0.09 | 1.45%	6.16	0.09	1.40m	6.28	6.08	6.19	8.85	2.24							
stocksmart	nct	.0 %	$5.14	6.7	0	49,292	5.45	5.105										
stocktwits	nct	1.21%	6.26		+0.07													
streetinsider-com	nct	1.45%	6.28	$6.16	+0.09	1,397,496	$6.28	$6.08	$6.19	$8.85	$2.24		0.67				$9.43	
thecramerreport	nct		6.28	6.16	+0.09	1397496	6.28	6.08										
thestree	nct	1.45%	$6.28	6.16	0.09	1397496	6.28	6.08	6.19	-8.85	2.24	7.9277184e7		4.76455876e8				
tickerspy	nct	1.45%	$6.28	6.16	+0.09	1,397,496	6.28	6.08	6.19	8.85	2.24		0.7	490.7m	6.46%	$0.10		
tmx-quotemedia	nct	1.45%	6.280	6.160	0.090	1,397,496	6.280	6.080	6.190	8.850	2.240	79,277,184		497,860,716	6.462	0.100 usd		
updown	nct	1.45%	$6.28	$6.16	$0.09	1,392,912	$6.28	$6.08	$6.19	$8.85	$2.24		0.66	$491m				
wallstreetsurvivor	nct	1.45%	6.28	6.16	0.09	1,392,912	6.28	6.08		8.85	2.40		0.00	$491m	6.50%			
yahoo-finance	nct	1.45%	6.28	6.16	0.09	1,397,496	6.28	6.08	6.19	8.85	2.24		0.67	497.86m	6.70%	0.40	9.41	
ycharts-com	nct	+4.24%	6.26		+0.26					8.85	2.24		0.67	482.59m	6.43%		9.33	
zacks	nct	(1.45%)	6.28		0.09	vol.  1,397,496	6.28	6.08		8.85	2.24		.66	490.73 m	6.46	0.40	9.38	
advfn	enoc	2.59	16.22	15.77	0.41	244891	16.24	15.55										
barchart	enoc	+2.59%	16.22	15.77	+0.41	247,756	16.24	15.55	15.81	36.75	15.30		176.67	$425.61 m			+0.09	
barrons	enoc	2.59%	16.22	15.77	+0.41	244,891	16.24	15.55				26.05 million		$419.66 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	2.593%	16.220	15.770	0.410	244,891	16.240	15.550		36.75	15.30	26.394mil	180.222	428.110mil			0.090	
boston-com	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
bostonmerchant	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
business-insider	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
chron	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
cio-com	enoc	+2.59%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957	115.86	428m				
cnn-money	enoc	+2.59%	16.22	15.77	+0.41	244,891	16.24	15.55	15.81				115.9	$428.1m				
easystockalterts	enoc	2.60%	16.22	15.77	+0.41	244891	16.24	15.55	15.81	36.75	15.30		115.86				0.14	
eresearch-fidelity-com	enoc	2.59%	16.2200	15.7700	0.4100	244,891	16.2400	15.5500	15.8100	36.7500	15.3000	26,394,000	175.67	$417.29m				
finance-abc7-com	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
financial-content	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	2.6%	$16.22	15.77	0.41	244,891	16.24	15.55	15.81	36.75	15.30	26 mil	180.2	428 mil	0.0	0.00	0.09	
finviz	enoc	2.59%	16.22			244,891			15.81	-55.86%	6.01%	26.39m	162.20	428.05m			0.10	
fool	enoc	+2.59%	$16.22	$15.77	0.41	244,891	$16.24	$15.55	$15.81	$36.75	$15.30		113.60	$428.11m				
foxbusiness	enoc		$16.22		+0.41	244,891			$15.81									
google-finance	enoc	(2.59%)	16.22	15.77	+0.41	244,891.00	16.24	15.55		36.75	15.30	26.39m	168.85	428.11m			0.10	
howthemarketworks	enoc	2.593%	16.22	15.77	0.41	243,440	16.24	15.55	15.81									
hpcwire	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
insidestocks	enoc	+2.59%	16.22	15.77	+0.41	244891	16.24	15.55					price earnings ratio: 62.38					
investopedia	enoc	+2.59 %	$16.22	15.77	+0.41				15.81									
investorguide	enoc	+2.59%	16.22	15.77	+0.41		16.24	15.55		36.75	16.50		89.83	418.6m			0.176	
marketintellisearch	enoc	2.59 %	$16.22	$15.77	0.41	239.50k	$16.24	$15.55	$15.81			26.39m	158.10	0.42b	0.0 %		0.10	
marketwatch	enoc	+2.59%	$16.22	open: 15.77	+0.41	2,851	$16.24	$15.55	$15.81	$36.75	$15.30		90.92	$419.67m			0.18	
minyanville	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
msn-money	enoc	+2.59%	16.22	15.77	+0.41	244,891	16.24	15.55	15.81	36.75	15.30	26.39 mil	20.28	417.29 mil			0.10	
nasdaq-com	enoc	2.59%	$ 16.22	$ 15.77	0.41	244,891	$ 16.24	$ 15.55	$ 15.81	$ 36.75	$ 15.30	26,394,000	180.22	$ 428,110,680			$ 0.09	
optimum	enoc	+2.59%	16.22 ( 4:30 pm edt)	15.77	+0.41	244,891	16.24	15.55	15.81	36.75	15.30	26.39m	115.9	428.1m			0.14	
paidcontent	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
pc-quote	enoc	2.53%	16.21	15.77	0.40	244,891	16.24	15.55	15.81	36.75	15.30	25,742,696	19.7625	417,289,000				
personal-wealth-biz	enoc	+2.59%	16.22	15.77		244,891	16.24	15.55	15.81	36.75	16.50		89.83			0.00	0.176	
predictwallstreet	enoc	+2.59%	16.22		+0.41	244,891												
raymond-james	enoc	2.59	16.22	15.77	0.41	244,891	16.24	15.55	16.22	36.75	15.30		90.11				0.18	
renewable-energy-world	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
screamingmedia	enoc	+2.59%	$	open: 15.77	+0.41	2,851	$16.24	$15.55	$15.81	$36.75	$15.30		90.92	$419.67m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+2.59%	last trade: 16.22		change: 0.410								p/e ratio: 89.83					
smartmoney	enoc	(2.59%)	16.22	$15.77	0.41	244,891	$16.24	$15.55	$15.81	$36.75	$15.30			417,300	0.00%	$0.00		
stocknod	enoc	+2.593%	16.22 usd	15.77	+0.4100	244,891	16.24	15.55	15.81	36.75	15.30	26,393,957						
stockpickr	enoc	2.59%	$16.22 0.41 | 2.59%	15.77	0.41	244.89k	16.24	15.55	15.81	36.75	15.30							
stocksmart	enoc	.0 %	$17.06	24.44	0	39,892	17.96	17.06										
stocktwits	enoc	2.40%	16.19		+0.38													
streetinsider-com	enoc	2.59%	16.22	$15.77	+0.41	244,891	$16.24	$15.55	$15.81	$36.75	$15.30		115.86				$0.14	
thecramerreport	enoc		15.81		0.00	0												
thestree	enoc	2.59%	$16.22	15.77	0.41	244891	16.24	15.55	15.81	-36.75	15.3	2.6393957e7		4.19663916e8				
tickerspy	enoc	2.59%	$16.22	15.77	+0.41	244,891	16.24	15.55	15.81	36.75	15.30		19.8	417.3m	0.00%	$0.00		
tmx-quotemedia	enoc	2.59%	16.220	15.770	0.410	244,891	16.240	15.550	15.810	36.750	15.300	26,393,957	112.90	428,109,983			0.14	
updown	enoc	2.59%	$16.22	$15.77	$0.41	241,030	$16.24	$15.55	$15.81	$36.75	$15.30		87.42	$417m				
wallstreetsurvivor	enoc	2.59%	16.22	15.77	0.41	243,440	16.24	15.55		35.99	15.30		112.90	$417m			0.37	
yahoo-finance	enoc	2.59%	16.22	15.77	0.41	244,891	16.24	15.55	15.81	36.75	15.30		92.16	418.57m			0.18	
ycharts-com	enoc	+2.40%	16.19		+0.38					36.75	15.30		80.95	424.83m	0.00%		0.20	
zacks	enoc	(2.59%)	16.22		0.41	vol.  244,891	16.24	15.55		36.75	15.30		175.67	417.29 m	0.00	0.00	.09	
advfn	hal	0.98	52.66	51.98	0.51	10465057	52.72	51.54										
barchart	hal	+0.98%	52.66	51.92	+0.51	10,465,057	52.72	51.54	52.15	52.72	26.40		21.46	$48.10 b	0.7%	$0.36	+2.35	
barrons	hal	0.98%	52.66	51.98	+0.51	10.449m	52.72	51.54				911.00 million		$46.93 billion	0.68%	$0.09		
bloomberg	hal	0.978%	52.660	51.980	0.510	10,465,057	52.720	51.540		52.72	26.00	915.013mil	22.034	48,184.590mil	0.686	0.090 regular cash	2.390	
boston-com	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,465,057	52.72	51.54	52.15	51.45	26.00	915,013,169						
bostonmerchant	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,465,057	52.72	51.54	52.15	51.45	26.00	915,013,169						
business-insider	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,465,057	52.72	51.54	52.15	51.45	26.00	915,013,169						
chron	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,695	52.72	51.54	52.15	51.45	26.00	915,013,169						
cio-com	hal	+0.98%	52.66 usd	51.98	+0.5100	10,463,695	52.72	51.54	52.15	51.45	26.00	915,013,169	23.00	48b	0.7	0.36		
cnn-money	hal	+0.98%today&rsquo;s change	52.66data as of 4:01pm et	51.98	+0.51	10,449,301	52.72	51.54	52.15				23.0	$48.2b	0.68%			
easystockalterts	hal	0.98%	52.66	51.98	+0.51	10463215	52.72	51.54	52.15	52.50	25.03		23.00				2.29	
eresearch-fidelity-com	hal	0.98%	52.6600	51.9800	0.5100	10,463,695	52.7200	51.5400	52.1500	52.5000	26.0000	915,013,000	22.77	$47.72b	0.69%	$0.090000		
finance-abc7-com	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
finance-abc7chicago-com	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
financial-content	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
finapps-forbes-com	hal	1.0%	$52.66	51.98	0.51	10,463,695	52.72	51.54	52.15	52.50	26.00	915 mil	22.4	48 bil	0.7	0.36	2.35	
finviz	hal	0.98%	52.66			10,453,903			52.15	0.30%	104.39%	915.01m	22.77	47.72b		0.36	2.29	
fool	hal	+1.00%	$52.67	$51.98	0.52	10,219,386	$52.72	$51.54	$52.15	$52.50	$26.00		21.80	$48.19b	1.20%	0.36		
foxbusiness	hal		$52.66		+0.51	10,467,257			$52.15									
google-finance	hal	(0.98%)	52.66	51.98	+0.51	10.46m	52.72	51.54		52.72	26.00	915.01m	22.96	48.18b	0.68	0.09	2.29	
howthemarketworks	hal	0.978%	52.66	51.98	0.51	10,463,695	52.72	51.54	52.15									
hpcwire	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,465,057	52.72	51.54	52.15	51.45	26.00	915,013,169						
insidestocks	hal	+0.98%	52.66	51.92	+0.51	10465896	52.72	51.54					price earnings ratio: 22.03					
investopedia	hal	+0.98 %	$52.66	51.98	+0.51				52.15									
investorguide	hal	+0.98%	52.66	51.98	+0.51		52.72	51.54		52.50	26.00		22.22	48.185b			2.347	
marketintellisearch	hal	0.98 %	$52.66	$51.98	0.51	10364.80k	$52.72	$51.54	$52.15			915.01m	22.77	47.72b	0.69 %		2.29	
marketwatch	hal	+0.98%	$52.80	open: 51.98	+0.51	18,701	$52.72	$51.54	$52.15	$52.72	$27.31		23.09	$46.93b	0.68%	0.09	2.28	
minyanville	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
msn-money	hal	+0.98%	52.66	51.98	+0.51	10.46 mil	52.72	51.54	52.15	52.50	26.00	915.01 mil	22.90	47.72 bil	0.69%	0.36	2.34	
nasdaq-com	hal	0.98%	$ 52.66		0.51	10,463,695	$ 52.72	$ 51.54	$ 52.15	$ 52.50	$ 26	915,013,000	22.41	$ 48,184,584,580	0.69 %	$0.360000	$ 2.35	
optimum	hal	+0.98%	52.66 ( 4:01 pm edt)	51.98	+0.51	10,448,821	52.72	51.54	52.15	52.50	25.03	915.01m	23.0	48.2b	0.68	0.36	2.29	
paidcontent	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
pc-quote	hal	0.98%	52.66	51.98	0.51	10,466,857	52.72	51.54	52.15	52.50	26.00	906,151,348	22.67391	47,717,930,000		0.09		
personal-wealth-biz	hal	+0.98%	52.66	51.98		10,467,257	52.72	51.54	52.15	52.50	26.00		22.22		0.69	0.36	2.347	
predictwallstreet	hal	+0.98%	52.66		+0.51	10,463,695												
raymond-james	hal	0.98	52.66	51.98	0.51	10,463,695	52.72	51.54	52.66	52.50	26.00		22.90				2.30	
renewable-energy-world	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
screamingmedia	hal	+0.98%	$	open: 51.98	+0.51	18,701	$52.72	$51.54	$52.15	$52.72	$27.31		23.09	$46.93b	0.68%	0.09	2.28	
scroli	hal	0.98%	hal 52.66	51.98	0.51	9,694,083	52.72	51.54	52.15	52.72	26.00		22.96				2.29	
simple-stock-quotes	hal	+0.98%	last trade: 52.66		change: 0.510								p/e ratio: 22.22					
smartmoney	hal	(0.98%)	52.66	$51.98	0.51	10,463,695	$52.72	$51.54	$52.15	$52.50	$26.00			47,717,900	0.69%	$0.09		
stocknod	hal	+0.9779%	52.66 usd	51.98	+0.5100	10,463,215	52.72	51.54	52.15	51.45	26.00	915,013,169						
stockpickr	hal	0.98%	$52.66 0.51 | 0.98%	51.89	0.51	10.46m	52.72	51.54	52.15	52.50	26.00							
stocksmart	hal	.0 %	$49.025	40.96	0	620,158	50.49	48.9										
stocktwits	hal	1.02%	52.68		+0.53													
streetinsider-com	hal	0.98%	52.66	$51.98	+0.51	10,463,215	$52.72	$51.54	$52.15	$52.50	$25.03		23.00				$2.29	
thecramerreport	hal		52.36	51.98	+0.21	3796488	52.495	51.54										
thestree	hal	0.98%	$52.66	51.89	0.51	10463695	52.72	51.54	52.15	-52.5	26.0	9.15013169e8		4.6931025438e10				
tickerspy	hal	0.98%	$52.66	51.98	+0.51	10,463,695	52.72	51.54	52.15	52.50	26.00		22.7	47.7b	0.69%	$0.09		
tmx-quotemedia	hal	0.98%	52.660	51.980	0.510	10,467,257	52.720	51.540	52.150	52.500	26.000	915,013,169	22.20	48,184,593,480	0.690	0.090 usd	2.35	
updown	hal	0.98%	$52.66	$51.98	$0.51	10,449,301	$52.72	$51.54	$52.15	$52.50	$26.00		22.18	$47.71b				
wallstreetsurvivor	hal	0.98%	52.66	51.98	0.51	10,463,215	52.72	51.54		52.50	27.36		22.20	$48b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.98%	52.66	51.98	0.51	10,453,903	52.72	51.54	52.15	52.72	26.00		22.44	48.18b	0.70%	0.36	2.35	
ycharts-com	hal	+1.02%	52.68		+0.53					52.44	26.00		22.51	48.12b	0.79%		2.34	
zacks	hal	(0.98%)	52.66		0.51	vol.  10,463,695	52.72	51.54		52.72	26.00		21.82	47.72 b	0.69	0.36	2.39	
advfn	ulta	0.40	67.09	66.68	0.27	803953	67.21	65.59										
barchart	ulta	+0.40%	67.09	66.68	+0.27	854,860	67.21	65.59	66.82	67.21	20.67		49.76	$4.07 b			+1.31	
barrons	ulta	0.40%	67.09	66.68	+0.27	803,953	67.21	65.59				61.29 million		$3.99 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	0.404%	67.090	66.680	0.270	803,953	67.210	65.590		67.21	20.67	61.197mil	51.608	4,105.729mil			1.300	
boston-com	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
bostonmerchant	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
business-insider	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
chron	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
cio-com	ulta	+0.40%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344	51.21	4b				
cnn-money	ulta	+0.40%	67.09	66.68	+0.27	803,953	67.21	65.59	66.82				57.8	$4.1b				
easystockalterts	ulta	0.40%	67.09	66.68	+0.27	803953	67.21	65.59	66.82	67.03	20.67		51.21				1.31	
eresearch-fidelity-com	ulta	0.40%	67.0900	66.6800	0.2700	803,953	67.2100	65.5900	66.8200	67.0300	20.6700	61,197,000	51.01	$4.09b				
finance-abc7-com	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
finance-abc7chicago-com	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
financial-content	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
finapps-forbes-com	ulta	0.4%	$67.09	66.68	0.27	803,953	67.21	65.59	66.82	67.03	20.67	61 mil	51.2	4 bil	0.0	0.00	1.31	
finviz	ulta	0.40%	67.09			803,953			66.82	0.09%	224.58%	61.20m	51.21	4.11b			1.31	
fool	ulta	+0.40%	$67.09	$66.68	0.27	803,953	$67.21	$65.59	$66.82	$67.03	$20.67		49.80	$4.11b				
foxbusiness	ulta		$67.09		+0.27	803,953			$66.82									
google-finance	ulta	(0.40%)	67.09	66.68	+0.27	803,953.00	67.21	65.59		67.21	20.67	61.20m	51.40	4.11b			1.31	
howthemarketworks	ulta	0.404%	67.09	66.68	0.27	803,253	67.21	65.59	66.82									
hpcwire	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
insidestocks	ulta	+0.40%	67.09	66.68	+0.27	803953	67.21	65.59					price earnings ratio: 51.61					
investopedia	ulta	+0.40 %	$67.09	66.68	+0.27				66.82									
investorguide	ulta	+0.40%	67.09	66.64	+0.27		67.21	65.59		67.03	20.67		51.40	4.106b			1.30	
marketintellisearch	ulta	0.4 %	$67.09	$66.68	0.27	744.10k	$67.21	$65.59	$66.82			61.20m	51.01	4.09b	0.0 %		1.31	
marketwatch	ulta	+0.40%	$67.09	open: 66.68	+0.27	135,757	$67.21	$65.59	$66.82	$67.21	$20.67		52.20	$3.99b			1.29	
minyanville	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
msn-money	ulta	+0.40%	67.09	66.68	+0.27	803,953	67.21	65.59	66.82	67.03	20.67	61.20 mil	51.61	4.09 bil			1.31	
nasdaq-com	ulta	0.4%	$ 67.09	$ 66.68	0.27	803,953	$ 67.21	$ 65.59	$ 66.82	$ 67.03	$ 20.67	60,655,000	51.21	$ 4,069,343,950			$ 1.31	
optimum	ulta	+0.40%	67.09 ( 4:30 pm edt)	66.68	+0.27	803,953	67.21	65.59	66.82	67.03	20.67	61.20m	51.2	4.1b			1.31	
paidcontent	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
pc-quote	ulta	0.40%	67.09	66.68	0.27	803,953	67.21	65.59	66.82	67.03	20.67	60,950,717	51.4	4,089,184,000				
personal-wealth-biz	ulta	+0.40%	67.09	66.64		803,953	67.21	65.59	66.82	67.03	20.67		51.40			0.00	1.30	
predictwallstreet	ulta	+0.40%	67.09		+0.27	803,953												
raymond-james	ulta	0.40	67.09	66.68	0.27	803,953	67.21	65.59	67.09	67.03	20.67		50.07				1.34	
renewable-energy-world	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
screamingmedia	ulta	+0.40%	$	open: 66.68	+0.27	135,757	$67.21	$65.59	$66.82	$67.21	$20.67		52.20	$3.99b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+0.40%	last trade: 67.09		change: 0.270								p/e ratio: 51.4					
smartmoney	ulta	(0.40%)	67.09	$66.68	0.27	803,953	$67.21	$65.59	$66.82	$67.03	$20.67			4,092,900	0.00%	$0.00		
stocknod	ulta	+0.4041%	67.09 usd	66.68	+0.2700	803,953	67.21	65.59	66.82	65.35	20.67	61,197,344						
stockpickr	ulta	0.40%	$67.09 0.27 | 0.40%	66.68	0.27	803.95k	67.21	65.59	66.82	67.03	20.67							
stocksmart	ulta	.0 %	$54.13	34.24	0	48,312	56.61	54.04										
stocktwits	ulta	0.42%	67.10		+0.28													
streetinsider-com	ulta	0.40%	67.09	$66.68	+0.27	803,953	$67.21	$65.59	$66.82	$67.03	$20.67		51.21				$1.31	
thecramerreport	ulta		67.09	66.64	+0.27	803953	67.21	65.59										
thestree	ulta	0.4%	$67.09	66.68	0.27	803953	67.21	65.59	66.82	-67.03	20.67	6.1197344e7		3.988842882e9				
tickerspy	ulta	0.40%	$67.09	66.68	+0.27	803,953	67.21	65.59	66.82	67.03	20.67		51.4	4.0b	0.00%	$0.00		
tmx-quotemedia	ulta	0.40%	67.090	66.680	0.270	803,953	67.210	65.590	66.820	67.030	20.670	61,197,344	51.10	4,105,729,809			1.31	
updown	ulta	0.40%	$67.09	$66.68	$0.27	667,996	$67.21	$65.59	$66.82	$67.03	$20.67		49.30	$4.09b				
wallstreetsurvivor	ulta	0.40%	67.09	66.68	0.27	803,253	67.21	65.59		67.03	20.67		51.10	$4b			1.16	
yahoo-finance	ulta	0.40%	67.09	66.64	0.27	803,953	67.21	65.59	66.82	67.21	20.67		51.61	4.11b			1.30	
ycharts-com	ulta	+0.42%	67.10		+0.28					67.03	20.67		51.62	4.07b	0.00%		1.30	
zacks	ulta	(0.40%)	67.09		0.27	vol.  803,953	67.21	65.59		67.21	20.67		51.01	4.09 b	0.00	0.00	1.31	
advfn	fbp	6.37	4.51	4.19	0.27	170112	4.55	4.19										
barchart	fbp	+6.37%	4.51	4.19	+0.27	170,112	4.55	4.19	4.24	13.80	3.60		0.00	$96.06 m			-25.87	
barrons	fbp			4.19		170,112	4.55	4.19				11.31 million		$92.78 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	6.368%	4.510	4.190	0.270	170,112	4.550	4.190		13.80	3.60	21.304mil		96.080mil			-60.700	
boston-com	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
bostonmerchant	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
business-insider	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
chron	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
cio-com	fbp	+6.37%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669		96m				
cnn-money	fbp	+6.37%today&rsquo;s change	4.51data as of 4:02pm et	4.19	+0.27	170,112	4.55	4.19	4.24					$96.1m				
easystockalterts	fbp	6.44%	4.51	4.19	+0.27	170112	4.55	4.19	4.24	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	6.37%	4.5100	4.1900	0.2700	170,112	4.5500	4.1900	4.2400	13.8000	3.6000	21,304,000	nm	$90.33m				
finance-abc7-com	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
finance-abc7chicago-com	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
financial-content	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
finapps-forbes-com	fbp	6.4%	$4.51	4.19	0.27	170,112	4.55	4.19	4.24	13.80	3.60	21 mil		96 mil	0.0	0.00	-21.48	
finviz	fbp	6.37%	4.51			170,112			4.24	-67.32%	25.28%	21.30m		90.31m			-25.83	
fool	fbp	+6.37%	$4.51	$4.19	0.27	170,112	$4.55	$4.19	$4.24	$13.80	$3.60		0.00	$96.08m	8.90%	0.28		
foxbusiness	fbp		$4.51		+0.27	170,112			$4.24									
google-finance	fbp	(6.37%)	4.51	4.19	+0.27	170,112.00	4.55	4.19		13.80	3.60	21.30m		96.08m			-25.83	
howthemarketworks	fbp	6.368%	4.51	4.19	0.27	170,112	4.55	4.19	4.24									
hpcwire	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
insidestocks	fbp	+6.37%	4.51	4.19	+0.27	170112	4.55	4.19										
investopedia	fbp	+6.37 %	$4.51	4.19	+0.27				4.24									
investorguide	fbp	+6.37%	4.51	4.19	+0.27		4.55	4.19		21.75	3.60			96.1m			-2.933	
marketintellisearch	fbp	7.08 %	$4.54	$4.19	0.30	165.20k	$4.55	$4.19	$4.24			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	+6.37%	$4.51	open: 4.19	+0.27	170,112	$4.55	$4.19	$4.24	$13.80	$3.60		4.15	$92.78m			1.09	
minyanville	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
msn-money	fbp	+6.37%	4.51	4.19	+0.27	170,112	4.55	4.19	4.24	13.80	3.60	21.30 mil	0.77	90.33 mil			-25.83	
nasdaq-com	fbp	6.37%	$ 4.51		0.27	170,112	$ 4.55	$ 4.19	$ 4.24	$ 13.8014	$ 3.6004	21,304,000		$ 96,081,040		$0.280000	$ -25.87	
optimum	fbp	+6.37%	4.51 ( 4:15 pm edt)	4.19	+0.27	170,112	4.55	4.19	4.24	7.50	0.24	21.30m		96.1m				
paidcontent	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
pc-quote	fbp	6.37%	4.51	4.19	0.27	170,112	4.55	4.19	4.24	13.80	3.60	20,028,603	0.71986	90,329,000		1.04995		
personal-wealth-biz	fbp	+6.37%	4.51	4.19		170,112	4.55	4.19	4.24	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	+6.37%	4.51		+0.27	170,112												
raymond-james	fbp	6.37	4.51	4.19	0.27	170,112	4.55	4.19	4.51	13.80	3.60		3.37				1.34	
renewable-energy-world	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
screamingmedia	fbp	+6.37%	$	open: 4.19	+0.27	170,112	$4.55	$4.19	$4.24	$13.80	$3.60		4.15	$92.78m			1.09	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	+6.37%	last trade: 4.51		change: 0.270													
smartmoney	fbp	(6.37%)	4.51	$4.19	0.27	170,112	$4.55	$4.19	$4.24	$13.80	$3.60			90,300	0.00%	$1.05		
stocknod	fbp	+6.368%	4.510 usd	4.190	+0.2700	170,112	4.550	4.190	4.240	13.80	3.600	21,303,669						
stockpickr	fbp	6.37%	$4.51 0.27 | 6.37%	4.19	0.27	170.11k	4.55	4.19	4.24	13.80	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	7.08%	4.54		+0.30													
streetinsider-com	fbp	6.37%	4.51	$4.19	+0.27	170,112	$4.55	$4.19	$4.24	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.51	4.19	+0.27	170112	4.55	4.19										
thestree	fbp	6.37%	$4.51	4.19	0.27	170112	4.55	4.19	4.24	-13.8	3.6	2.1303669e7		9.0966667e7				
tickerspy	fbp	6.37%	$4.51	4.19	+0.27	170,112	4.55	4.19	4.24	13.80	3.60		0.7	90.3m	0.00%	$1.05		
tmx-quotemedia	fbp	6.37%	4.510	4.190	0.270	170,112	4.550	4.190	4.240	138.000	3.600	21,303,669		96,079,547			-28.65	
updown	fbp	6.37%	$4.51	$4.19	$0.27	170,112	$4.55	$4.19	$4.24	$13.80	$3.60			$90m				
wallstreetsurvivor	fbp	6.37%	4.51	4.19	0.27	170,112	4.55	4.19		9.00	3.60			$90m			-10.79	
yahoo-finance	fbp	6.37%	4.51	4.19	0.27	170,112	4.55	4.19	4.24	13.80	3.60			96.08m			-2.93	
ycharts-com	fbp	+7.08%	4.54		+0.30					13.73	3.58		0.77	96.70m	0.00%		5.89	
zacks	fbp	(6.37%)	4.51		0.27	vol.  170,112	4.55	4.19		13.80	3.60			90.52 m	0.00	0.00	-21.47	
advfn	asgr	0.00	26.01		0.0													
barchart	asgr	+0.04%	26.01	25.98	+0.01	63,000	26.01	25.98	26.00	26.04	12.76		25.73	$241.89 m	0.92%	$0.24	+0.89	
barrons	asgr																	
bloomberg	asgr																	
boston-com	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
bostonmerchant	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
business-insider	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
chron	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
cio-com	asgr	-0.98%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.49	+0.00	35801	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
finance-abc7chicago-com	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
financial-content	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
fool	asgr	0%	$26.01	$0.00	0.00	0	$26.01	$25.98	$26.00	$26.10	$12.84		29.60	$241.83m	1.30%	0.24		
foxbusiness	asgr		$26.01		+0.01	58,100			$26.00									
howthemarketworks	asgr	0%	26.01	25.98	0	63,016	26.01	25.98	26.01									
hpcwire	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	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	0.0 %	$15.25	$15.25	0.00	8.20k	$15.25	$15.20	$15.25						%			
marketwatch	asgr	-0.98%	?5.05	open: 5.10	-0.05	101,482	?5.11	?5.00	?5.10	?6.59	?3.90			?2.41m	2.63%	0.03		
minyanville	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
msn-money	asgr		26.01						26.01	26.10	12.84	9.30 mil	28.27	241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	6.593	3.900	477,636						
screamingmedia	asgr	-0.98%	?	open: 5.10	-0.05	101,482	?5.11	?5.00	?5.10	?6.59	?3.90			?2.41m	2.63%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	-0.9804%	5.050 ils	5.100	-0.0500	101,482	5.110	5.000	5.100	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	$5.49		35,801	$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		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	0.33	21.07	20.95	0.07	822096	21.165	20.8212										
barchart	pdm	+0.33%	21.07	20.95	+0.07	822,096	21.16	20.82	21.00	21.16	14.96		0.00	$3.64 b	6.07%	$1.26	+0.71	
barrons	pdm	0.33%	21.07	20.95	+0.07	817,679	21.165	20.821				170.97 million		$6.05 billion	5.98%	$0.32		
bloomberg	pdm	0.333%	21.070	20.950	0.070	822,096	21.165	20.821		21.16	15.46	172.750mil	28.093	3,637.915mil	5.977	0.315 regular cash	0.750	
boston-com	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
bostonmerchant	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
business-insider	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
chron	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
cio-com	pdm	+0.33%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781	28.47	4b	6.1	1.26		
cnn-money	pdm	+0.33%	21.07	20.95	+0.07	822,096	21.17	20.82	21.00				28.5	$3.6b	5.98%			
easystockalterts	pdm	0.33%	21.07	20.95	+0.07	822096	21.17	20.82	21.00	21.11	15.46		28.47				0.74	
eresearch-fidelity-com	pdm	0.33%	21.0700	20.9500	0.0700	822,096	21.1650	20.8212	21.0000	21.1100	15.4600	172,750,000	28.38	$3.63b	6.00%	$0.315000		
finance-abc7-com	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
finance-abc7chicago-com	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
financial-content	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
finapps-forbes-com	pdm	0.3%	$21.07	20.95	0.07	822,096	21.17	20.82	21.00	21.11	15.46	173 mil	29.7	4 bil	6.0	1.26	0.71	
finviz	pdm	0.33%	21.07			822,096			21.00	-0.19%	45.48%	172.75m	28.09	3.64b		1.26	0.75	
fool	pdm	+0.33%	$21.07	$20.95	0.07	822,096	$21.17	$20.82	$21.00	$21.11	$15.46		29.60	$3.64b		1.26		
foxbusiness	pdm		$21.07		+0.07	822,096			$21.00									
google-finance	pdm	(0.33%)	21.07	20.95	+0.07	822,096.00	21.17	20.82		21.17	15.46	172.75m	28.15	3.64b	5.98	0.31	0.75	
howthemarketworks	pdm	0.333%	21.07	20.95	0.07	817,679	21.165	20.8212	21									
hpcwire	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
insidestocks	pdm	+0.33%	21.07	20.95	+0.07	822000	21.16	20.82										
investopedia	pdm	+0.33 %	$21.07	20.95	+0.07				21.00									
investorguide	pdm	+0.33%	21.07	20.95	+0.07		21.165	20.8212		21.11	15.46		29.49	3.640b			0.712	
marketintellisearch	pdm	0.38 %	$21.08	$20.95	0.08	761.10k	$21.17	$20.82	$21.00			172.75m	28.09	3.64b	5.98 %		0.75	
marketwatch	pdm	+0.33%	$21.07	open: 20.95	+0.07	6,717	$21.17	$20.82	$21.00	$21.17	$15.46		28.16	$6.05b	5.98%	0.32	0.75	
minyanville	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
msn-money	pdm	+0.33%	21.07	20.95	+0.07	822,096	21.17	20.82	21.00	21.11	15.46	172.75 mil	28.09	3.63 bil	6.00%	1.26	0.71	
nasdaq-com	pdm	0.33%	$ 21.07		0.07	822,096	$ 21.165	$ 20.8212	$ 21	$ 21.11	$ 15.46	172,750,000	29.68	$ 3,639,842,500	6 %	$1.260000	$ 0.71	
optimum	pdm	+0.33%	21.07 ( 4:15 pm edt)	20.95	+0.07	822,096	21.16	20.82	21.00	21.11	15.46	172.75m	28.5	3.6b	5.98	1.26	0.74	
paidcontent	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
pc-quote	pdm	0.33%	21.07	20.95	0.07	822,096	21.165	20.8212	21.0	21.11	15.46	172,176,080	28.0	3,627,750,000		0.315		
personal-wealth-biz	pdm	+0.33%	21.07	20.95		822,096	21.165	20.8212	21.00	21.11	15.46		29.49		6.00	1.26	0.712	
predictwallstreet	pdm	+0.33%	21.07		+0.07	822,096												
raymond-james	pdm	0.33	21.07	20.95	0.07	822,096	21.17	20.82	21.07	21.11	15.46		28.09				0.75	
renewable-energy-world	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
screamingmedia	pdm	+0.33%	$	open: 20.95	+0.07	6,717	$21.17	$20.82	$21.00	$21.17	$15.46		28.16	$6.05b	5.98%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+0.33%	last trade: 21.07		change: 0.070								p/e ratio: 29.49					
smartmoney	pdm	(0.33%)	21.07	$20.95	0.07	822,096	$21.16	$20.82	$21.00	$21.11	$15.46			3,627,700	6.00%	$0.32		
stocknod	pdm	+0.3333%	21.07 usd	20.95	+0.0700	822,096	21.16	20.82	21.00	21.11	15.46	172,749,781						
stockpickr	pdm	0.33%	$21.07 0.07 | 0.33%	20.95	0.07	822.10k	21.16	20.82	21.00	21.11	15.46							
stocksmart	pdm	.0 %	$20.03	20.13	0	116,899	20.66	19.99										
stocktwits	pdm	0.38%	21.08		+0.08													
streetinsider-com	pdm	0.33%	21.07	$20.95	+0.07	822,096	$21.17	$20.82	$21.00	$21.11	$15.46		28.47				$0.74	
thecramerreport	pdm		21.07	20.95	+0.07	822096	21.165	20.8212										
thestree	pdm	0.33%	$21.07	20.95	0.07	822096	21.16	20.82	21.0	-21.11	15.46	1.72749781e8		3.584557956e9				
tickerspy	pdm	0.33%	$21.07	20.95	+0.07	822,096	21.16	20.82	21.00	21.11	15.46		28.0	3.6b	6.00%	$0.32		
tmx-quotemedia	pdm	0.33%	21.070	20.950	0.070	822,096	21.165	20.821	21.000	21.165	15.460	172,749,781	30.00	3,639,837,886	5.980	0.315 usd	0.70	
updown	pdm	0.33%	$21.07	$20.95	$0.07	815,379	$21.17	$20.82	$21.00	$21.11	$15.46	172.75b	29.51	$3.62b			0.71	
wallstreetsurvivor	pdm	0.33%	21.07	20.95	0.07	817,679	21.17	20.82		21.11	15.46		30.00	$4b	6.00%	1.26 -	0.70	
yahoo-finance	pdm	0.33%	21.07	20.95	0.07	822,096	21.17	20.82	21.00	21.17	15.46		29.59	3.64b	6.10%	1.26	0.71	
ycharts-com	pdm	+0.38%	21.08		+0.08					21.07	15.46		29.69	3.64b	6.08%		0.71	
zacks	pdm	(0.33%)	21.07		0.07	vol.  822,096	21.17	20.82		21.17	15.46		16.15	3.63 b	6.00	1.26	1.3	
advfn	fbn	3.92	4.24	4.07	0.16	402085	4.27	4.07										
barchart	fbn	+3.92%	4.24	4.07	+0.16	402,085	4.27	4.07	4.08	6.28	3.74		0.00	$234.60 m			-0.83	
barrons	fbn	3.92%	4.24	4.07	+0.16	399,642	4.27	4.07				51.12 million		$231.81 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	3.922%	4.240	4.070	0.160	402,085	4.270	4.070		6.28	3.74	55.325mil		234.577mil			-0.710	
boston-com	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
bostonmerchant	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
business-insider	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
chron	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
cio-com	fbn	+3.92%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757		235m				
cnn-money	fbn	+3.92%today&rsquo;s change	4.24data as of 4:01pm et	4.07	+0.16	399,642	4.27	4.07	4.08				nm	$234.6m				
easystockalterts	fbn	3.93%	4.24	4.07	+0.16	402085	4.27	4.07	4.08	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	3.92%	4.2400	4.0700	0.1600	402,085	4.2700	4.0700	4.0800	6.2800	3.7390	55,325,000	nm	$225.73m				
finance-abc7-com	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
financial-content	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	3.9%	$4.24	4.07	0.16	402,085	4.27	4.07	4.08	6.28	3.73	55 mil		235 mil	0.0	0.00	-0.83	
finviz	fbn	3.92%	4.24			402,085			4.08	-32.48%	13.37%	55.32m		225.71m			-0.83	
fool	fbn	+3.92%	$4.24	$4.07	0.16	399,642	$4.27	$4.07	$4.08	$6.28	$3.74		0.00	$234.58m	4.80%	0.16		
foxbusiness	fbn		$4.24		+0.16	402,085			$4.08									
google-finance	fbn	(3.92%)	4.24	4.07	+0.16	402,085.00	4.27	4.07		6.28	3.74	55.32m		234.58m			-0.83	
howthemarketworks	fbn	3.922%	4.24	4.07	0.16	399,642	4.27	4.07	4.08									
hpcwire	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
insidestocks	fbn	+3.92%	4.24	4.07	+0.16	399642	4.27	4.07										
investopedia	fbn	+3.92 %	$4.24	4.07	+0.16				4.08									
investorguide	fbn	+3.92%	4.24	4.07	+0.16		4.27	4.07		8.00	3.74			234.6m			-0.866	
marketintellisearch	fbn	3.92 %	$4.24	$4.07	0.16	421.90k	$4.27	$4.07	$4.08			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	+3.92%	$4.24	open: 4.07	+0.16	2,443	$4.27	$4.07	$4.08	$6.28	$3.74			$231.81m				
minyanville	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
msn-money	fbn	+3.92%	4.24	4.07	+0.16	402,085	4.27	4.07	4.08	6.28	3.74	55.32 mil	-4.76	225.73 mil			-0.83	
nasdaq-com	fbn	3.92%	$ 4.24		0.16	402,085	$ 4.27	$ 4.07	$ 4.08	$ 6.28	$ 3.739	55,325,000		$ 234,578,000	3.92 %	$0.160000	$ -0.83	
optimum	fbn	+3.92%	4.24 ( 4:15 pm edt)	4.07	+0.16	399,642	4.27	4.07	4.08	6.28	3.74	55.32m		234.6m	3.77	0.16	-0.88	
paidcontent	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
pc-quote	fbn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fbn	+3.92%	4.24	4.07		402,085	4.27	4.07	4.08	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	+3.92%	4.24		+0.16	402,085												
raymond-james	fbn	3.92	4.24	4.07	0.16	402,085	4.27	4.07	4.24	6.28	3.74						-0.83	
renewable-energy-world	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
screamingmedia	fbn	+3.92%	$	open: 4.07	+0.16	2,443	$4.27	$4.07	$4.08	$6.28	$3.74			$231.81m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	+3.92%	last trade: 4.24		change: 0.160													
smartmoney	fbn	(3.92%)	4.24	$4.07	0.16	402,085	$4.27	$4.07	$4.08	$6.28	$3.74			225,700	0.00%	$0.04		
stocknod	fbn	+3.922%	4.240 usd	4.070	+0.1600	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757						
stockpickr	fbn	3.92%	$4.24 0.16 | 3.92%	4.07	0.16	402.09k	4.27	4.07	4.08	6.28	3.74							
stocksmart	fbn	.0 %	$4.68	5.08	0	23,489	4.82	4.64										
stocktwits	fbn	4.41%	4.26		+0.18													
streetinsider-com	fbn	3.92%	4.24	$4.07	+0.16	402,085	$4.27	$4.07	$4.08	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.24	4.07	+0.16	402085	4.27	4.07										
thestree	fbn	3.92%	$4.24	4.07	0.16	402085	4.27	4.07	4.08	-6.28	3.74	5.5324757e7		2.31810732e8				
tickerspy	fbn	3.92%	$4.24	4.07	+0.16	402,085	4.27	4.07	4.08	6.28	3.74		-4.6	225.7m	0.00%	$0.04		
tmx-quotemedia	fbn	3.92%	4.240	4.070	0.160	402,085	4.270	4.070	4.080	6.280	3.739	55,324,757		234,576,970			-0.88	
updown	fbn	3.92%	$4.24	$4.07	$0.16	399,642	$4.27	$4.07	$4.08	$6.28	$3.74			$226m				
wallstreetsurvivor	fbn	3.92%	4.24	4.07	0.16	399,642	4.27	4.07		6.28	3.74			$226m			-0.76	
yahoo-finance	fbn	3.92%	4.24	4.07	0.16	402,085	4.27	4.07	4.08	6.28	3.74			234.57m			-0.87	
ycharts-com	fbn	+4.41%	4.26		+0.18					6.28	3.74			235.71m	0.00%		-0.89	
zacks	fbn	(3.92%)	4.24		0.16	vol.  402,085	4.27	4.07		6.28	3.74			225.73 m	0.00	0.00	-.88	
advfn	pcs	-0.17	17.44	17.46	-0.03	3491416	17.47	17.2304										
barchart	pcs	-0.17%	17.44	17.46	-0.03	3,491,416	17.47	17.23	17.47	18.79	8.24		22.21	$6.22 b			+0.64	
barrons	pcs	0.17%	17.44	17.46	-0.03	3.491m	17.47	17.23				356.14 million		$6.38 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-0.172%	17.440	17.460	-0.030	3,491,416	17.470	17.230		18.79	8.24	358.761mil	22.947	6,256.791mil			0.760	
boston-com	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
bostonmerchant	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
business-insider	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
chron	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
cio-com	pcs	-0.17%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901	27.68	6b				
cnn-money	pcs	-0.17%	17.44	17.46	-0.03	3,491,416	17.47	17.23	17.47				27.7	$6.3b				
easystockalterts	pcs	-0.17%	17.44	17.46	-0.03	3491416	17.47	17.23	17.47	18.79	8.24		27.68				0.63	
eresearch-fidelity-com	pcs	-0.17%	17.4400	17.4600	-0.0300	3,491,416	17.4700	17.2304	17.4700	18.7900	8.2400	358,761,000	27.73	$6.27b				
finance-abc7-com	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
finance-abc7chicago-com	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
financial-content	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
finapps-forbes-com	pcs	-0.2%	$17.44	17.46	-0.03	3,491,416	17.47	17.23	17.47	18.79	8.24	359 mil	27.7	6 bil	0.0	0.00	0.63	
finviz	pcs	-0.17%	17.44			3,491,416			17.47	-7.18%	111.65%	358.76m	27.68	6.26b			0.63	
fool	pcs	-0.17%	$17.44	$17.46	-0.03	3,491,416	$17.47	$17.23	$17.47	$18.79	$8.24		28.20	$6.26b				
foxbusiness	pcs		$17.44		-0.03	3,491,416			$17.47									
google-finance	pcs	(-0.17%)	17.44	17.46	-0.03	3.49m	17.47	17.23		18.79	8.24	358.76m	27.65	6.26b			0.63	
howthemarketworks	pcs	-0.172%	17.44	17.46	-0.03	3,491,296	17.47	17.2304	17.47									
hpcwire	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
insidestocks	pcs	-0.17%	17.44	17.46	-0.03	3491296	17.47	17.23					price earnings ratio: 22.08					
investopedia	pcs	-0.17 %	$17.44	17.46	-0.03				17.47									
investorguide	pcs	-0.17%	17.44	17.46	-0.03		17.47	17.2304		18.79	8.12		27.77	6.257b			0.629	
marketintellisearch	pcs	-0.17 %	$17.44	$17.46	-0.03	3447.50k	$17.47	$17.23	$17.47			358.76m	27.73	6.27b	0.0 %		0.63	
marketwatch	pcs	-0.17%	$17.37	open: 17.46	-0.03	4,899	$17.47	$17.23	$17.47	$18.79	$8.25		27.81	$6.38b			0.63	
minyanville	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
msn-money	pcs	-0.17%	17.44	17.46	-0.03	3.49 mil	17.47	17.23	17.47	18.79	8.24	358.76 mil	27.68	6.27 bil			0.63	
nasdaq-com	pcs	0.17%	$ 17.44		0.03	3,491,416	$ 17.47	$ 17.2304	$ 17.47	$ 18.79	$ 8.24	358,761,000	27.25	$ 6,256,791,840			$ 0.64	
optimum	pcs	-0.17%	17.44 ( 4:15 pm edt)	17.46	-0.03	3,491,416	17.47	17.23	17.47	18.79	8.24	358.76m	27.7	6.3b			0.63	
paidcontent	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
pc-quote	pcs	-0.17%	17.44	17.46	-0.03	3,491,416	17.47	17.2304	17.47	18.79	8.24	359,378,136	27.73016	6,267,555,000				
personal-wealth-biz	pcs	-0.17%	17.44	17.46	-0.03	3,491,416	17.47	17.2304	17.47	18.79	8.12		27.77			0.00	0.629	
predictwallstreet	pcs	-0.17%	17.44		-0.03	3,491,416												
raymond-james	pcs	-0.17	17.44	17.46	-0.03	3,491,416	17.47	17.23	17.44	18.79	8.24		27.25				0.64	
renewable-energy-world	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
screamingmedia	pcs	-0.17%	$	open: 17.46	-0.03	4,899	$17.47	$17.23	$17.47	$18.79	$8.25		27.81	$6.38b			0.63	
scroli	pcs	-0.17%	pcs 17.44	17.46	-0.03	2,935,874	17.47	17.23	17.47	18.79	8.24		27.65				0.63	
simple-stock-quotes	pcs	-0.17%	last trade: 17.44		change: -0.030								p/e ratio: 27.77					
smartmoney	pcs	(-0.17%)	17.44	$17.46	-0.03	3,491,416	$17.47	$17.23	$17.47	$18.79	$8.24			6,267,600	0.00%	$0.00		
stocknod	pcs	-0.1717%	17.44 usd	17.46	-0.0300	3,491,416	17.47	17.23	17.47	18.79	8.240	358,760,901						
stockpickr	pcs	-0.17%	$17.44 -0.03 | -0.17%	17.46	-0.03	3.49m	17.47	17.23	17.47	18.79	8.24							
stocksmart	pcs	.0 %	$18.18	12.65	0	944,736	18.515	17.82										
stocktwits	pcs	-0.17%	17.44		-0.03													
streetinsider-com	pcs	0.17%	17.44	$17.46	-0.03	3,491,416	$17.47	$17.23	$17.47	$18.79	$8.24		27.68				$0.63	
thecramerreport	pcs		17.44	17.46	-0.03	3491416	17.47	17.2304										
thestree	pcs	-0.17%	$17.44	17.46	-0.03	3491416	17.47	17.23	17.47	-18.79	8.24	3.58760901e8		6.375181211e9				
tickerspy	pcs	-0.17%	$17.44	17.46	-0.03	3,491,416	17.47	17.23	17.47	18.79	8.24		27.7	6.2b	0.00%	$0.00		
tmx-quotemedia	pcs	-0.17%	17.440	17.460	-0.030	3,491,416	17.470	17.230	17.470	18.790	8.240	358,760,901	27.70	6,256,790,113			0.63	
updown	pcs	-0.17%	$17.44	$17.46	-$0.03	3,486,397	$17.47	$17.23	$17.47	$18.79	$8.24		27.29	$6.26b				
wallstreetsurvivor	pcs	-0.17%	17.44	17.46	-0.03	3,491,296	17.47	17.23		18.79	8.25		27.70	$6b			0.54	
yahoo-finance	pcs	0.17%	17.44	17.46	0.03	3,491,416	17.47	17.23	17.47	18.79	8.24		27.73	6.26b			0.63	
ycharts-com	pcs	-0.17%	17.44		-0.03					18.79	8.24		27.68	6.22b	0.00%		0.63	
zacks	pcs	(-0.17%)	17.44		-0.03	vol.  3,491,416	17.47	17.23		18.79	8.24		21.84	6.27 b	0.00	0.00	.8	
advfn	lci	0.60	5.06	5.0	0.03	71804	5.06	5.0										
barchart	lci	+0.60%	5.06	5.00	+0.03	71,804	5.06	5.00	5.03	7.00	3.66		29.94	$143.60 m			+0.17	
barrons	lci	0.60%	5.06	5.00	+0.03	70,860	5.06	5.00				25.20 million		$144.50 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	0.596%	5.060	5.000	0.030	71,804	5.060	5.000		7.00	3.66	28.388mil	29.765	143.646mil			0.170	
boston-com	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
bostonmerchant	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
business-insider	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
chron	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
cio-com	lci	+0.60%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444	29.76	144m				
cnn-money	lci	+0.60%	5.06	5.00	+0.03	71,804	5.06	5.00	5.03				29.8	$143.6m				
easystockalterts	lci	0.60%	5.06	5.00	+0.03	71804	5.06	5.00	5.03	7.00	3.66		29.76				0.17	
eresearch-fidelity-com	lci	0.60%	5.0600	5.0000	0.0300	71,804	5.0600	5.0000	5.0300	7.0000	3.6600	28,388,000	29.59	$142.79m				
finance-abc7-com	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
financial-content	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
finapps-forbes-com	lci	0.6%	$5.06	5.00	0.03	71,804	5.06	5.00	5.03	7.00	3.66	28 mil	29.8	144 mil	0.0	0.00	0.17	
finviz	lci	0.60%	5.06			71,804			5.03	-27.71%	38.25%	28.39m	29.76	143.65m			0.17	
fool	lci	+0.60%	$5.06	$5.00	0.03	71,804	$5.06	$5.00	$5.03	$7.00	$3.66		29.90	$143.65m				
foxbusiness	lci		$5.06		+0.03	71,804			$5.03									
google-finance	lci	(0.60%)	5.06	5.00	+0.03	71,804.00	5.06	5.00		7.00	3.66	28.39m	29.11	143.65m			0.17	
howthemarketworks	lci	0.596%	5.06	5	0.03	70,860	5.06	5	5.03									
hpcwire	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
insidestocks	lci	+0.60%	5.06	5.00	+0.03	70860	5.06	5.00										
investopedia	lci	+0.60 %	$5.06	5.00	+0.03				5.03									
investorguide	lci	+0.60%	5.06	5.00	+0.03		5.06	5.00		7.00	3.66		30.12	143.6m			0.167	
marketintellisearch	lci	0.6 %	$5.06	$5.00	0.03	73.00k	$5.06	$5.00	$5.03			28.39m	29.59	0.14b	0.0 %		0.17	
marketwatch	lci	+0.60%	$5.06	open: 5.00	+0.03	944	$5.06	$5.00	$5.03	$7.00	$3.66		32.60	$144.50m			0.16	
minyanville	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
msn-money	lci	+0.60%	5.06	5.00	+0.03	71,804	5.06	5.00	5.03	7.00	3.66	28.39 mil	29.76	142.79 mil			0.17	
nasdaq-com	lci	0.6%	$ 5.06		0.03	71,804	$ 5.06	$ 5	$ 5.03	$ 7	$ 3.66	28,388,000	29.76	$ 143,643,280			$ 0.17	
optimum	lci	+0.60%	5.06 ( 4:15 pm edt)	5.00	+0.03	71,804	5.06	5.00	5.03	7.00	3.66	28.39m	29.8	143.6m			0.17	
paidcontent	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
pc-quote	lci	0.60%	5.06	5.0	0.03	71,804	5.06	5.0	5.03	7.00	3.66	28,219,684	29.58824	142,792,000				
personal-wealth-biz	lci	+0.60%	5.06	5.00		71,804	5.06	5.00	5.03	7.00	3.66		30.12			0.00	0.167	
predictwallstreet	lci	+0.60%	5.06		+0.03	71,804												
raymond-james	lci	0.60	5.06	5.00	0.03	71,804	5.06	5.00	5.06	7.00	3.66		29.77				0.17	
renewable-energy-world	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
screamingmedia	lci	+0.60%	$	open: 5.00	+0.03	944	$5.06	$5.00	$5.03	$7.00	$3.66		32.60	$144.50m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	+0.60%	last trade: 5.06		change: 0.030								p/e ratio: 30.12					
smartmoney	lci	(0.60%)	5.06	$5.00	0.03	71,804	$5.06	$5.00	$5.03	$7.00	$3.66			142,800	0.00%	$0.00		
stocknod	lci	+0.5964%	5.060 usd	5.000	+0.0300	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444						
stockpickr	lci	0.60%	$5.06 0.03 | 0.60%	5.00	0.03	71.80k	5.06	5.00	5.03	7.00	3.66							
stocksmart	lci	.0 %	$5.19	5.58	0	7,123	5.27	5.18										
stocktwits	lci	0.20%	5.04		+0.01													
streetinsider-com	lci	0.60%	5.06	$5.00	+0.03	71,804	$5.06	$5.00	$5.03	$7.00	$3.66		29.76				$0.17	
thecramerreport	lci		5.06	5.00	+0.03	71804	5.06	5.00										
thestree	lci	0.6%	$5.06	5.0	0.03	71804	5.06	5.0	5.03	-7.0	3.66	2.8388444e7		1.4449718e8				
tickerspy	lci	0.60%	$5.06	5.00	+0.03	71,804	5.06	5.00	5.03	7.00	3.66		29.6	142.7m	0.00%	$0.00		
tmx-quotemedia	lci	0.60%	5.060	5.000	0.030	71,804	5.060	5.000	5.030	7.000	3.660	28,388,444	29.60	143,645,527			0.17	
updown	lci	0.60%	$5.06	$5.00	$0.03	70,860	$5.06	$5.00	$5.03	$7.00	$3.66		29.56	$143m				
wallstreetsurvivor	lci	0.60%	5.06	5.00	0.03	70,860	5.06	5.00		7.00	3.66		29.60	$143m			0.31	
yahoo-finance	lci	0.60%	5.06	5.00	0.03	71,804	5.06	5.00	5.03	7.00	3.66		30.30	143.64m			0.17	
ycharts-com	lci	+0.20%	5.04		+0.01					7.00	3.66		29.65	143.04m	0.00%		0.17	
zacks	lci	(0.60%)	5.06		0.03	vol.  71,804	5.06	5.00		7.00	3.66		29.59	142.79 m	0.00	0.00	.17	
advfn	lxrx	5.99	1.77	1.66	0.1	561873	1.77	1.65										
barchart	lxrx	+5.99%	1.77	1.66	+0.10	561,873	1.77	1.65	1.67	2.30	1.17		0.00	$597.61 m			-0.31	
barrons	lxrx	5.99%	1.77	1.66	+0.10	561,873	1.77	1.65				302.84 million		$580.78 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	5.988%	1.770	1.660	0.100	561,873	1.770	1.650		2.30	1.17	337.660mil		597.658mil			-0.310	
boston-com	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
bostonmerchant	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
business-insider	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
chron	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
cio-com	lxrx	+5.99%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869		598m				
cnn-money	lxrx	+5.99%	1.77	1.66	+0.10	561,873	1.77	1.65	1.67				nm	$597.7m				
easystockalterts	lxrx	6.02%	1.77	1.66	+0.10	561873	1.77	1.65	1.67	2.30	1.17						-0.31	
eresearch-fidelity-com	lxrx	5.99%	1.7700	1.6600	0.1000	561,873	1.7700	1.6500	1.6700	2.3000	1.1700	337,660,000	nm	$563.89m				
finance-abc7-com	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
finance-abc7chicago-com	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
financial-content	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
finapps-forbes-com	lxrx	6.0%	$1.77	1.66	0.10	561,873	1.77	1.65	1.67	2.30	1.17	338 mil		598 mil	0.0	0.00	-0.31	
finviz	lxrx	5.99%	1.77			561,873			1.67	-23.04%	51.28%	337.66m		597.66m			-0.29	
fool	lxrx	+5.99%	$1.77	$1.66	0.10	561,873	$1.77	$1.65	$1.67	$2.30	$1.17		0.00	$597.66m				
foxbusiness	lxrx		$1.77		+0.10	561,873			$1.67									
google-finance	lxrx	(5.99%)	1.77	1.66	+0.10	561,873.00	1.77	1.65		2.30	1.17	337.66m		597.66m			-0.29	
howthemarketworks	lxrx	5.988%	1.77	1.66	0.1	551,449	1.77	1.65	1.67									
hpcwire	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
insidestocks	lxrx	+5.99%	1.77	1.66	+0.10	561800	1.77	1.65										
investopedia	lxrx	+5.99 %	$1.77	1.66	+0.10				1.67									
investorguide	lxrx	+5.99%	1.77	1.67	+0.10		1.77	1.65		2.30	1.17			597.7m			-0.312	
marketintellisearch	lxrx	5.99 %	$1.77	$1.66	0.10	546.40k	$1.77	$1.65	$1.67			337.66m	0.00	0.56b	0.0 %		-0.29	
marketwatch	lxrx	+5.99%	$1.77	open: 1.66	+0.10	10,224	$1.77	$1.65	$1.67	$2.30	$0.69			$580.78m				
minyanville	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
msn-money	lxrx	+5.99%	1.77	1.66	+0.10	561,873	1.77	1.65	1.67	2.30	1.17	337.66 mil	-5.90	563.89 mil			-0.29	
nasdaq-com	lxrx	5.99%	$ 1.77	$ 1.66	0.10	561,873	$ 1.77	$ 1.65	$ 1.67	$ 2.30	$ 1.17	337,660,000		$ 597,658,200			$ -0.31	
optimum	lxrx	+5.99%	1.77 ( 4:30 pm edt)	1.66	+0.10	561,873	1.77	1.65	1.67	2.30	1.17	337.66m		597.7m			-0.31	
paidcontent	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
pc-quote	lxrx	5.99%	1.77	1.66	0.10	561,873	1.77	1.65	1.67	2.30	1.17	318,583,164	-5.56667	563,892,000				
personal-wealth-biz	lxrx	+5.99%	1.77	1.67		561,873	1.77	1.65	1.67	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	+5.99%	1.77		+0.10	561,873												
raymond-james	lxrx	5.99	1.77	1.66	0.10	561,873	1.77	1.65	1.77	2.30	1.17						-0.31	
renewable-energy-world	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
screamingmedia	lxrx	+5.99%	$	open: 1.66	+0.10	10,224	$1.77	$1.65	$1.67	$2.30	$0.69			$580.78m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	+5.99%	last trade: 1.77		change: 0.100													
smartmoney	lxrx	(5.99%)	1.77	$1.66	0.10	561,873	$1.77	$1.65	$1.67	$2.30	$1.17			563,900	0.00%	$0.00		
stocknod	lxrx	+5.988%	1.770 usd	1.660	+0.1000	561,873	1.770	1.650	1.670	2.300	0.6900	337,659,869						
stockpickr	lxrx	5.99%	$1.77 0.10 | 5.99%	1.66	0.10	561.87k	1.77	1.65	1.67	2.30	1.17							
stocksmart	lxrx	.0 %	$1.625	1.49	0	136,824	1.7	1.61										
stocktwits	lxrx	5.99%	1.77		+0.10													
streetinsider-com	lxrx	5.99%	1.77	$1.66	+0.10	561,873	$1.77	$1.65	$1.67	$2.30	$1.17						$-0.31	
thecramerreport	lxrx		1.77	1.67	+0.10	561873	1.77	1.65										
thestree	lxrx	5.99%	$1.77	1.66	0.1	561873	1.77	1.65	1.67	-2.3	1.17	3.37659869e8		5.80774975e8				
tickerspy	lxrx	5.99%	$1.77	1.66	+0.10	561,873	1.77	1.65	1.67	2.30	1.17		-5.6	563.8m	0.00%	$0.00		
tmx-quotemedia	lxrx	5.99%	1.770	1.660	0.100	561,873	1.770	1.650	1.670	2.300	1.170	337,659,869		597,657,968			-0.31	
updown	lxrx	5.99%	$1.77	$1.66	$0.10	551,549	$1.77	$1.65	$1.67	$2.30	$1.17			$564m				
wallstreetsurvivor	lxrx	5.99%	1.77	1.66	0.10	551,449	1.77	1.65		2.30	1.22			$564m			-0.34	
yahoo-finance	lxrx	5.99%	1.77	1.67	0.10	561,873	1.77	1.65	1.67	2.30	1.17			597.66m			-0.31	
ycharts-com	lxrx	+5.99%	1.77		+0.10					2.30	1.17			597.61m	0.00%		-0.30	
zacks	lxrx	(5.99%)	1.77		0.10	vol.  561,873	1.77	1.65		2.30	1.17			563.89 m	0.00	0.00	-.3	
advfn	qlty	0.08	13.05	12.97	0.01	96569	13.19	12.87										
barchart	qlty	+0.08%	13.05	12.97	+0.01	96,569	13.19	12.87	13.04	13.65	4.60		34.84	$307.20 m			-0.27	
barrons	qlty	0.08%	13.05	12.97	+0.01	96,569	13.19	12.87				20.38 million		$315.85 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	0.077%	13.050	12.970	0.010	96,569	13.190	12.870		13.65	4.60	23.856mil	48.333	311.321mil			0.270	
boston-com	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
bostonmerchant	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
business-insider	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
chron	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
cio-com	qlty	+0.08%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990		311m				
cnn-money	qlty	+0.08%	13.05	12.97	+0.01	96,569	13.19	12.87	13.04				nm	$311.3m				
easystockalterts	qlty	0.08%	13.05	12.97	+0.01	96569	13.19	12.87	13.04	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	0.08%	13.0500	12.9700	0.0100	96,569	13.1900	12.8700	13.0400	13.6500	4.6000	23,856,000	nm	$311.08m				
finance-abc7-com	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
financial-content	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	0.1%	$13.05	12.97	0.01	96,569	13.19	12.87	13.04	13.65	4.60	24 mil		311 mil	0.0	0.00	-0.28	
finviz	qlty	0.08%	13.05			96,569			13.04	-4.40%	183.70%	23.86m		311.37m			-0.28	
fool	qlty	+0.08%	$13.05	$12.97	0.01	96,569	$13.19	$12.87	$13.04	$13.65	$4.60		0.00	$311.32m				
foxbusiness	qlty		$13.05		+0.01	96,569			$13.04									
google-finance	qlty	(0.08%)	13.05	12.97	+0.01	96,569.00	13.19	12.87		13.65	4.60	23.86m		311.32m			-0.28	
howthemarketworks	qlty	0.077%	13.05	12.97	0.01	95,700	13.19	12.87	13.04									
hpcwire	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
insidestocks	qlty	+0.08%	13.05	12.97	+0.01	96569	13.19	12.87					price earnings ratio: 34.34					
investopedia	qlty	+0.08 %	$13.05	12.97	+0.01				13.04									
investorguide	qlty	+0.08%	13.05	13.00	+0.01		13.19	12.87		13.65	4.60			308.4m			-0.255	
marketintellisearch	qlty	0.08 %	$13.05	$12.97	0.01	93.50k	$13.19	$12.87	$13.04			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	+0.08%	$13.05	open: 12.97	+0.01	2,202	$13.19	$12.87	$13.04	$13.65	$4.60			$315.85m				
minyanville	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
msn-money	qlty	+0.08%	13.05	12.97	+0.01	96,569	13.19	12.87	13.04	13.65	4.60	23.86 mil	-46.61	311.08 mil			-0.28	
nasdaq-com	qlty	0.08%	$ 13.05	$ 12.97	0.01	96,569	$ 13.19	$ 12.87	$ 13.04	$ 13.65	$ 4.60	23,856,000		$ 311,320,800			$ -0.27	
optimum	qlty	+0.08%	13.05 ( 4:30 pm edt)	12.97	+0.01	96,569	13.19	12.87	13.04	13.65	4.60	23.86m		311.3m			-0.28	
paidcontent	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
pc-quote	qlty	0.08%	13.05	12.97	0.01	96,569	13.19	12.87	13.04	13.65	4.60	23,837,716	-46.57143	311,082,000				
personal-wealth-biz	qlty	+0.08%	13.05	13.00		96,569	13.19	12.87	13.04	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	+0.08%	13.05		+0.01	96,569												
raymond-james	qlty	0.08	13.05	12.97	0.01	96,569	13.19	12.87	13.05	13.65	4.60						-0.27	
renewable-energy-world	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
screamingmedia	qlty	+0.08%	$	open: 12.97	+0.01	2,202	$13.19	$12.87	$13.04	$13.65	$4.60			$315.85m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	+0.08%	last trade: 13.05		change: 0.010													
smartmoney	qlty	(0.08%)	13.05	$12.97	0.01	96,569	$13.19	$12.87	$13.04	$13.65	$4.60			311,100	0.00%	$0.00		
stocknod	qlty	+0.0767%	13.05 usd	12.97	+0.0100	96,569	13.19	12.87	13.04	13.65	4.600	23,855,990						
stockpickr	qlty	0.08%	$13.05 0.01 | 0.08%	12.97	0.01	96.57k	13.19	12.87	13.04	13.65	4.60							
stocksmart	qlty	.0 %	$11.23	8.92	0	11,324	12.02	11.23										
stocktwits	qlty	0.00%	13.04		0.00													
streetinsider-com	qlty	0.08%	13.05	$12.97	+0.01	96,569	$13.19	$12.87	$13.04	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.05	13.00	+0.01	96569	13.19	12.87										
thestree	qlty	0.08%	$13.05	12.97	0.01	96569	13.19	12.87	13.04	-13.65	4.6	2.385599e7		3.15853308e8				
tickerspy	qlty	0.08%	$13.05	12.97	+0.01	96,569	13.19	12.87	13.04	13.65	4.60		-46.6	308.1m	0.00%	$0.00		
tmx-quotemedia	qlty	0.08%	13.050	12.970	0.010	96,569	13.190	12.870	13.040	13.650	4.600	23,855,990		311,320,670			-0.28	
updown	qlty	0.08%	$13.05	$12.97	$0.01	93,582	$13.19	$12.87	$13.04	$13.65	$4.60			$311m				
wallstreetsurvivor	qlty	0.08%	13.05	12.97	0.01	95,700	13.19	12.87		13.65	4.60			$311m			-0.36	
yahoo-finance	qlty	0.08%	13.05	13.00	0.01	96,569	13.19	12.87	13.04	13.65	4.60			308.38m			-0.26	
ycharts-com	qlty	-1.51%	13.04		-0.20					13.65	4.60			306.96m	0.00%		-0.28	
zacks	qlty	(0.08%)	13.05		0.01	vol.  96,569	13.19	12.87		13.65	4.60		34.32	311.08 m	0.00	0.00	.38	
advfn	esrx	0.91	54.15	53.66	0.49	6255907	54.5	52.96										
barchart	esrx	+0.91%	54.15	53.66	+0.49	5,737,405	54.50	52.96	53.66	60.89	41.55		20.60	$28.65 b			+2.32	
barrons	esrx	0.91%	54.15	53.66	+0.49	6.212m	54.50	52.96				544.00 million		$28.55 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	0.913%	54.150	53.660	0.490	6,255,907	54.500	52.960		60.89	41.55	529.454mil	22.284	28,669.940mil			2.430	
boston-com	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,249,013	54.50	52.96	53.66	60.89	41.55	529,454,000						
bostonmerchant	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,249,013	54.50	52.96	53.66	60.89	41.55	529,454,000						
business-insider	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,249,013	54.50	52.96	53.66	60.89	41.55	529,454,000						
chron	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,239,737	54.50	52.96	53.66	60.89	41.55	529,454,000						
cio-com	esrx	+0.91%	54.15 usd	53.66	+0.4900	6,239,737	54.50	52.96	53.66	60.89	41.55	529,454,000	23.04	29b				
cnn-money	esrx	+0.91%	54.15	53.64	+0.49	6,213,321	54.50	52.96	53.66				23.0	$28.7b				
easystockalterts	esrx	0.91%	54.15	53.66	+0.49	6209077	54.50	52.96	53.66	60.89	41.55		23.04				2.35	
eresearch-fidelity-com	esrx	0.91%	54.1500	53.6600	0.4900	6,242,071	54.5000	52.9600	53.6600	60.8900	41.5500	529,454,000	22.74	$28.41b				
finance-abc7-com	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
finance-abc7chicago-com	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
financial-content	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
finapps-forbes-com	esrx	0.9%	$54.15	53.66	0.49	6,242,071	54.50	52.96	53.66	60.89	41.55	529 mil	23.3	29 bil	0.0	0.00	2.32	
finviz	esrx	0.91%	54.15			6,214,071			53.66	-11.07%	30.32%	529.45m	22.74	28.41b			2.36	
fool	esrx	+0.91%	$54.15	$53.66	0.49	6,215,971	$54.50	$52.96	$53.66	$60.89	$41.55		23.40	$28.67b				
foxbusiness	esrx		$54.15		+0.49	6,259,184			$53.66									
google-finance	esrx	(0.91%)	54.15	53.66	+0.49	6.24m	54.50	52.96		60.89	41.55	529.12m	22.94	28.65b			2.36	
howthemarketworks	esrx	0.913%	54.15	53.66	0.49	6,249,013	54.5	52.96	53.66									
hpcwire	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,249,013	54.50	52.96	53.66	60.89	41.55	529,454,000						
insidestocks	esrx	+0.91%	54.15	53.66	+0.49	5694242	54.50	52.96					price earnings ratio: 20.67					
investopedia	esrx	+0.93 %	$54.16	53.66	+0.50				53.66									
investorguide	esrx	+0.91%	54.15	53.64	+0.49		54.50	52.96		60.79	41.55		23.24	28.670b			2.309	
marketintellisearch	esrx	0.91 %	$54.15	$53.66	0.49	6164.70k	$54.60	$52.96	$53.66			529.45m	22.74	28.41b	0.0 %		2.36	
marketwatch	esrx	+0.91%	$54.15	open: 53.66	+0.49	46,081	$54.50	$52.96	$53.66	$60.89	$41.55		22.75	$28.55b			2.38	
minyanville	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
msn-money	esrx	+0.91%	54.15	53.66	+0.49	6.24 mil	54.50	52.96	53.66	60.89	41.55	529.45 mil	23.34	28.41 bil			2.32	
nasdaq-com	esrx	0.91%	$ 54.15	$ 53.66	0.49	6,241,771	$ 54.50	$ 52.96	$ 53.66	$ 60.89	$ 41.55	529,454,000	23.34	$ 28,669,934,100			$ 2.32	
optimum	esrx	+0.93%	54.16 ( 4:00 pm edt)	53.66	+0.50	6,182,296	54.50	52.96	53.66	60.89	41.55	529.45m	23.0	28.7b			2.35	
paidcontent	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
pc-quote	esrx	0.91%	54.15	53.66	0.49	6,259,184	54.5	52.96	53.66	60.89	41.55	524,332,041	23.12931	28,392,580,000				
personal-wealth-biz	esrx	+0.91%	54.15	53.64		6,257,284	54.50	52.96	53.66	60.79	41.55		23.24			0.00	2.309	
predictwallstreet	esrx	+0.91%	54.15		+0.49	6,242,071												
raymond-james	esrx	0.91	54.15	53.66	0.49	6,242,071	54.50	52.96	54.15	60.89	41.55		22.75				2.38	
renewable-energy-world	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
screamingmedia	esrx	+0.91%	$	open: 53.66	+0.49	72,181	$54.50	$52.96	$53.66	$60.89	$41.55		22.75	$28.55b			2.38	
scroli	esrx	0.91%	esrx 54.15	53.66	0.49	5,289,918	54.50	52.96	53.66	60.89	41.55		22.94				2.36	
simple-stock-quotes	esrx	+0.91%	last trade: 54.15		change: 0.490								p/e ratio: 23.24					
smartmoney	esrx	(0.91%)	54.15	$53.66	0.49	6,242,071	$54.50	$52.96	$53.66	$60.89	$41.55			28,410,500	0.00%	$0.00		
stocknod	esrx	+0.9132%	54.15 usd	53.66	+0.4900	6,235,177	54.50	52.96	53.66	60.89	41.55	529,454,000						
stockpickr	esrx	0.91%	$54.15 0.49 | 0.91%	53.66	0.49	6.21m	54.50	52.96	53.66	60.89	41.55							
stocksmart	esrx	.0 %	$59.05	54.07	0	507,823	59.6	58.6										
stocktwits	esrx	0.93%	54.16		+0.50													
streetinsider-com	esrx	0.91%	54.15	$53.66	+0.49	6,209,077	$54.50	$52.96	$53.66	$60.89	$41.55		23.04				$2.35	
thecramerreport	esrx		54.15	53.64	+0.49	6244171	54.50	52.96										
thestree	esrx	0.91%	$54.15	53.66	0.49	6213521	54.5	52.96	53.66	-60.89	41.55	5.29454e8		2.856933784e10				
tickerspy	esrx	0.91%	$54.15	53.66	+0.49	6,215,971	54.50	52.96	53.66	60.89	41.55		23.1	28.4b	0.00%	$0.00		
tmx-quotemedia	esrx	0.91%	54.150	53.660	0.490	6,259,184	54.500	52.960	53.660	60.890	41.550	529,454,000	23.20	28,669,934,100			2.31	
updown	esrx	0.91%	$54.15	$53.66	$0.49	6,212,402	$54.50	$52.96	$53.66	$60.89	$41.55		22.94	$28.41b				
wallstreetsurvivor	esrx	0.91%	54.15	53.66	0.49	6,209,077	54.50	52.96		60.89	42.50		23.20	$28b			2.17	
yahoo-finance	esrx	0.91%	54.15	53.64	0.49	6,240,171	54.50	52.96	53.66	60.89	41.55		23.45	28.67b			2.31	
ycharts-com	esrx	+0.93%	54.16		+0.50					60.89	41.55		23.45	28.66b	0.00%		2.31	
zacks	esrx	(0.91%)	54.15		0.49	vol.  6,242,071	54.50	52.96		60.89	41.55		20.48	28.39 b	0.00	0.00	2.62	
advfn	pch	1.80	36.79	36.02	0.65	266586	37.03	36.02										
barchart	pch	+1.80%	36.79	36.35	+0.65	266,586	37.03	36.02	36.14	40.93	30.42		31.42	$1.47 b	5.65%	$2.04	+1.16	
barrons	pch	1.80%	36.79	36.02	+0.65	266,094	37.03	36.02				40.22 million		$1.45 billion	5.54%	$0.51		
bloomberg	pch	1.799%	36.790	36.020	0.650	266,586	37.030	36.020		40.93	31.33	40.142mil	28.742	1,476.807mil	5.545	0.510 regular cash	1.280	
boston-com	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
bostonmerchant	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
business-insider	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
chron	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
cio-com	pch	+1.80%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528	31.99	1b	5.6	2.04		
cnn-money	pch	+1.80%	36.79	36.02	+0.65	263,765	37.03	36.02	36.14				32.0	$1.5b	5.54%			
easystockalterts	pch	1.80%	36.79	36.02	+0.65	266586	37.03	36.02	36.14	40.93	31.33		31.99				1.15	
eresearch-fidelity-com	pch	1.80%	36.7900	36.0200	0.6500	266,586	37.0300	36.0200	36.1400	40.9300	31.3300	40,142,000	31.43	$1.45b	5.64%	$0.510000		
finance-abc7-com	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
financial-content	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
finapps-forbes-com	pch	1.8%	$36.79	36.02	0.65	266,586	37.03	36.02	36.14	40.93	31.33	40 mil	31.7	1 bil	5.5	2.04	1.16	
finviz	pch	1.80%	36.79			266,586			36.14	-8.83%	22.72%	40.14m	31.16	1.45b		2.04	1.16	
fool	pch	+1.80%	$36.79	$36.02	0.65	266,094	$37.03	$36.02	$36.14	$40.93	$31.33		31.10	$1.48b	6.50%	2.04		
foxbusiness	pch		$36.79		+0.65	266,586			$36.14									
google-finance	pch	(1.80%)	36.79	36.02	+0.65	266,586.00	37.03	36.02		40.93	31.33	40.14m	31.78	1.48b	5.54	0.51	1.16	
howthemarketworks	pch	1.799%	36.79	36.02	0.65	262,328	37.03	36.02	36.14									
hpcwire	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
insidestocks	pch	+1.80%	36.79	36.35	+0.65	266094	37.03	36.02					price earnings ratio: 31.99					
investopedia	pch	+1.80 %	$36.79	36.02	+0.65				36.14									
investorguide	pch	+1.80%	36.79	36.47	+0.65		37.03	36.02		40.93	31.33		30.97	1.477b			1.167	
marketintellisearch	pch	1.8 %	$36.79	$36.02	0.65	259.90k	$37.03	$36.02	$36.14			40.14m	31.16	1.45b	5.64 %		1.16	
marketwatch	pch	+1.80%	$36.79	open: 36.02	+0.65	4,058	$37.03	$36.02	$36.14	$40.93	$32.03			$1.45b	5.54%	0.51		
minyanville	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
msn-money	pch	+1.80%	36.79	36.02	+0.65	266,586	37.03	36.02	36.14	40.93	31.33	40.14 mil	31.72	1.45 bil	5.64%	2.04	1.17	
nasdaq-com	pch	1.8%	$ 36.79	$ 36.02	0.65	266,586	$ 37.03	$ 36.02	$ 36.14	$ 40.93	$ 31.33	40,142,000	31.72	$ 1,476,824,180	5.64 %	$2.040000	$ 1.16	
optimum	pch	+1.80%	36.79 ( 4:30 pm edt)	36.02	+0.65	266,586	37.03	36.02	36.14	40.93	31.33	40.14m	32.0	1.5b	5.54	2.04	1.15	
paidcontent	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
pc-quote	pch	1.80%	36.79	36.02	0.65	266,586	37.03	36.02	36.14	40.93	31.33	39,432,778	31.15517	1,450,732,000		0.51		
personal-wealth-biz	pch	+1.80%	36.79	36.47		266,586	37.03	36.02	36.14	40.93	31.33		30.97		5.64	2.04	1.167	
predictwallstreet	pch	+1.80%	36.79		+0.65	266,586												
raymond-james	pch	1.80	36.79	36.02	0.65	266,586	37.03	36.02	36.79	40.93	31.33		31.99				1.15	
renewable-energy-world	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
screamingmedia	pch	+1.80%	$	open: 36.02	+0.65	4,058	$37.03	$36.02	$36.14	$40.93	$32.03			$1.45b	5.54%	0.51		
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+1.80%	last trade: 36.79		change: 0.650								p/e ratio: 30.97					
smartmoney	pch	(1.80%)	36.79	$36.02	0.65	266,586	$37.03	$36.02	$36.14	$40.93	$31.33			1,450,700	5.64%	$0.51		
stocknod	pch	+1.799%	36.79 usd	36.02	+0.6500	266,586	37.03	36.02	36.14	40.93	32.03	40,141,528						
stockpickr	pch	1.80%	$36.79 0.65 | 1.80%	36.02	0.65	266.59k	37.03	36.02	36.14	40.93	31.33							
stocksmart	pch	.0 %	$34.12	32.61	0	31,315	35.3	34.1										
stocktwits	pch	1.80%	36.79		+0.65													
streetinsider-com	pch	1.80%	36.79	$36.02	+0.65	266,586	$37.03	$36.02	$36.14	$40.93	$31.33		31.99				$1.15	
thecramerreport	pch		36.79	36.47	+0.65	266586	37.03	36.02										
thestree	pch	1.8%	$36.79	36.02	0.65	266586	37.03	36.02	36.14	-40.93	31.33	4.0141528e7		1.450313407e9				
tickerspy	pch	1.80%	$36.79	36.02	+0.65	266,586	37.03	36.02	36.14	40.93	31.33		31.2	1.4b	5.64%	$0.51		
tmx-quotemedia	pch	1.80%	36.790	36.020	0.650	266,586	37.030	36.020	36.140	40.930	31.330	40,141,528	31.20	1,476,806,815	5.645	0.510 usd	1.16	
updown	pch	1.80%	$36.79	$36.02	$0.65	262,528	$37.03	$36.02	$36.14	$40.93	$31.33		30.84	$1.45b				
wallstreetsurvivor	pch	1.80%	36.79	36.02	0.65	262,328	37.03	36.02		40.93	31.33		31.20	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	1.80%	36.79	36.47	0.65	266,586	37.03	36.02	36.14	40.93	31.33		31.53	1.48b	5.60%	2.04	1.17	
ycharts-com	pch	+1.80%	36.79		+0.65					40.93	31.33		31.72	1.47b	5.70%		1.16	
zacks	pch	(1.80%)	36.79		0.65	vol.  266,586	37.03	36.02		40.93	31.33		31.43	1.45 b	5.64	2.04	1.15	
advfn	dal	0.11	9.13	9.12	0.01	14801031	9.2	9.01										
barchart	dal	+0.11%	9.13	9.12	+0.01	14,801,031	9.20	9.01	9.12	14.54	8.91		5.96	$7.62 b			+0.63	
barrons	dal	0.11%	9.13	9.12	+0.01	14.797m	9.20	9.01				843.00 million		$7.91 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	0.110%	9.130	9.120	0.010	14,801,031	9.200	9.010		14.54	8.91	845.330mil	5.853	7,717.861mil			1.560	
boston-com	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
bostonmerchant	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
business-insider	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
chron	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
cio-com	dal	+0.11%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651	14.73	8b				
cnn-money	dal	+0.11%	9.13	9.13	+0.01	14,800,914	9.20	9.01	9.12				14.7	$7.7b				
easystockalterts	dal	0.11%	9.13	9.12	+0.01	14801031	9.20	9.01	9.12	14.54	8.91		14.73				0.62	
eresearch-fidelity-com	dal	0.11%	9.1300	9.1200	0.0100	14,801,031	9.2000	9.0100	9.1200	14.5400	8.9100	845,839,000	14.71	$7.71b				
finance-abc7-com	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
financial-content	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
finapps-forbes-com	dal	0.1%	$9.13	9.12	0.01	14,801,031	9.20	9.01	9.12	14.54	8.91	846 mil	14.7	8 bil	0.0	0.00	0.62	
finviz	dal	0.11%	9.13			14,800,914			9.12	-37.21%	2.47%	845.33m		7.72b			-32.01	
fool	dal	+0.11%	$9.13	$9.12	0.01	14,800,914	$9.20	$9.01	$9.12	$14.54	$8.91		15.00	$7.72b				
foxbusiness	dal		$9.13		+0.01	14,801,031			$9.12									
google-finance	dal	(0.11%)	9.13	9.12	+0.01	14.80m	9.20	9.01		14.54	8.91	845.84m	14.53	7.72b			0.63	
howthemarketworks	dal	0.11%	9.13	9.12	0.01	14,800,560	9.2	9.01	9.12									
hpcwire	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
insidestocks	dal	+0.11%	9.13	9.12	+0.01	14800560	9.20	9.01					price earnings ratio: 5.85					
investopedia	dal	+0.11 %	$9.13	9.12	+0.01				9.12									
investorguide	dal	+0.11%	9.13	9.12	+0.01		9.20	9.01		14.54	8.91		14.57	7.718b			0.626	
marketintellisearch	dal	0.11 %	$9.13	$9.12	0.01	14870.40k	$9.20	$9.01	$9.12			845.33m	0.00	7.71b	0.0 %		-32.01	
marketwatch	dal	+0.11%	$9.20	open: 9.12	+0.01	22,292	$9.20	$9.01	$9.12	$14.54	$8.91		14.39	$7.91b			0.63	
minyanville	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
msn-money	dal	+0.11%	9.13	9.12	+0.01	14.8 mil	9.20	9.01	9.12	14.54	8.91	845.84 mil	14.49	7.71 bil			0.63	
nasdaq-com	dal	0.11%	$ 9.13		0.01	14,801,031	$ 9.20	$ 9.01	$ 9.12	$ 14.54	$ 8.91	845,839,000	14.49	$ 7,722,510,070			$ 0.63	
optimum	dal	+0.11%	9.13 ( 4:15 pm edt)	9.12	+0.01	14,801,031	9.20	9.01	9.12	14.54	8.91	845.84m	14.7	7.7b			0.62	
paidcontent	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
pc-quote	dal	0.11%	9.13	9.12	0.01	14,801,031	9.2	9.01	9.12	14.54	8.91	844,912,596	14.47619	7,714,052,000				
personal-wealth-biz	dal	+0.11%	9.13	9.12		14,801,031	9.20	9.01	9.12	14.54	8.91		14.57			0.00	0.626	
predictwallstreet	dal	+0.11%	9.13		+0.01	14,801,031												
raymond-james	dal	0.11	9.13	9.12	0.01	14,801,031	9.20	9.01	9.13	14.54	8.91		14.49				0.63	
renewable-energy-world	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
screamingmedia	dal	+0.11%	$	open: 9.12	+0.01	22,292	$9.20	$9.01	$9.12	$14.54	$8.91		14.39	$7.91b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	+0.11%	last trade: 9.13		change: 0.010								p/e ratio: 14.57					
smartmoney	dal	(0.11%)	9.13	$9.12	0.01	14,801,031	$9.20	$9.01	$9.12	$14.54	$8.91			7,714,000	0.00%	$0.00		
stocknod	dal	+0.1096%	9.130 usd	9.120	+0.0100	14,801,031	9.200	9.010	9.120	14.54	8.910	845,838,651						
stockpickr	dal	0.11%	$9.13 0.01 | 0.11%	9.13	0.01	14.80m	9.20	9.01	9.12	14.54	8.91							
stocksmart	dal	.0 %	$9.68	12.45	0	1,114,396	10.175	9.58										
stocktwits	dal	0.16%	9.13		+0.01													
streetinsider-com	dal	0.11%	9.13	$9.12	+0.01	14,801,031	$9.20	$9.01	$9.12	$14.54	$8.91		14.73				$0.62	
thecramerreport	dal		9.13	9.12	+0.01	14801031	9.20	9.01										
thestree	dal	0.11%	$9.13	9.13	0.01	14800914	9.2	9.01	9.12	-14.54	8.91	8.45329792e8		7.857841068e9				
tickerspy	dal	0.11%	$9.13	9.12	+0.01	14,800,914	9.20	9.01	9.12	14.54	8.91		14.5	7.7b	0.00%	$0.00		
tmx-quotemedia	dal	0.11%	9.130	9.120	0.010	14,801,031	9.200	9.010	9.120	14.540	8.910	845,329,792	14.70	7,717,861,001			0.62	
updown	dal	0.11%	$9.13	$9.12	$0.01	14,764,185	$9.20	$9.01	$9.12	$14.54	$8.91		14.35	$7.70b				
wallstreetsurvivor	dal	0.11%	9.13	9.12	0.01	14,800,560	9.20	9.01		14.54	8.91		14.70	$8b			0.70	
yahoo-finance	dal	0.11%	9.13	9.12	0.01	14,801,031	9.20	9.01	9.12	14.54	8.91		14.58	7.72b			0.63	
ycharts-com	dal	+0.16%	9.13		+0.01					14.54	8.91		14.50	7.63b	0.00%		0.63	
zacks	dal	(0.11%)	9.13		0.01	vol.  14,801,031	9.20	9.01		14.54	8.91		5.85	7.71 b	0.00	0.00	1.56	
advfn	csco	-0.70	15.56	15.62	-0.11	42814037	15.68	15.45										
barchart	csco	-0.70%	15.56	15.62	-0.11	39,390,780	15.68	15.45	15.67	25.89	14.77		11.09	$86.02 b	1.51%	$0.24	+1.27	
barrons	csco	0.70%	15.56	15.62	-0.11	42.346m	15.68	15.45				5.85 billion		$87.23 billion	1.54%	$0.06		
bloomberg	csco	-0.702%	15.560	15.620	-0.110	42,814,037	15.680	15.450		26.00	14.78	5,500.185mil	11.699	85,582.880mil	0.776	0.060 regular cash	1.330	
boston-com	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,807,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,807,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
business-insider	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,807,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
chron	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,803,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
cio-com	csco	-0.70%	15.56 usd	15.62	-0.1100	42,803,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916	12.16	86b	1.5	0.24		
cnn-money	csco	-0.70%	15.56	15.62	-0.11	42,810,037	15.68	15.45	15.67				12.2	$85.6b	1.54%			
easystockalterts	csco	-0.70%	15.56	15.62	-0.11	42104086	15.68	15.45	15.67	26.00	14.78		12.16				1.28	
eresearch-fidelity-com	csco	-0.70%	15.5600	15.6200	-0.1100	42,432,772	15.6800	15.4500	15.6700	26.0000	14.7800	5,500,185,000	12.34	$86.19b	1.53%	$0.060000		
finance-abc7-com	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
financial-content	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-0.7%	$15.56	15.62	-0.11	42,432,772	15.68	15.45	15.67	26.00	14.78	5.5 bil	12.2	86 bil	1.5	0.24	1.27	
finviz	csco	-0.70%	15.56			42,432,772			15.67	-39.71%	5.70%	5.50b	12.34	86.19b		0.24	1.27	
fool	csco	-0.96%	$15.52	$15.62	-0.15	35,766,850	$15.68	$15.45	$15.67	$26.00	$14.78		12.40	$85.36b		0.24		
foxbusiness	csco		$15.56		-0.11	42,950,713			$15.67									
google-finance	csco	(-0.70%)	15.56	15.62	-0.11	42.43m	15.68	15.45		26.00	14.78	5.50b	12.23	85.58b	1.54	0.06	1.27	
howthemarketworks	csco	-0.702%	15.56	15.62	-0.11	42,805,637	15.68	15.45	15.67									
hpcwire	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,807,237	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
insidestocks	csco	-0.70%	15.56	15.62	-0.11	39024152	15.68	15.45					price earnings ratio: 9.49					
investopedia	csco	-0.86 %	$15.54	15.62	-0.14				15.67									
investorguide	csco	-0.70%	15.56	15.61	-0.11		15.68	15.45		26.00	14.78		12.23	85.583b			1.281	
marketintellisearch	csco	-0.77 %	$15.55	$15.61	-0.12	41870.50k	$15.68	$15.45	$15.67			5500.19m	12.34	86.19b	1.53 %		1.27	
marketwatch	csco	-0.70%	$15.55	open: 15.62	-0.11	169,292	$15.68	$15.45	$15.67	$26.00	$14.78		11.98	$87.23b	1.54%	0.06	1.30	
minyanville	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
msn-money	csco	-0.70%	15.56	15.62	-0.11	42.43 mil	15.68	15.45	15.67	26.00	14.78	5.50 bil	12.16	86.19 bil	1.53%	0.24	1.27	
nasdaq-com	csco	0.7%	$ 15.56	$ 15.61	0.11	42,432,772	$ 15.68	$ 15.45	$ 15.67	$ 26	$ 14.78	5,500,185,000	12.25	$ 85,582,878,600			$ 1.27	
optimum	csco	-0.70%	15.56 ( 4:00 pm edt)	15.62	-0.11	42,104,086	15.68	15.45	15.67	26.00	14.78	5.50b	12.2	85.6b	1.54	0.24	1.28	
paidcontent	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
pc-quote	csco	-0.70%	15.56	15.62	-0.11	42,950,713	15.68	15.45	15.67	26.00	14.78	5,539,068,123	12.24219	86,187,900,000		0.06		
personal-wealth-biz	csco	-0.70%	15.56	15.61	-0.11	42,950,712	15.68	15.45	15.67	26.00	14.78		12.23		0.77	0.12	1.281	
predictwallstreet	csco	-0.70%	15.56		-0.11	42,432,772												
raymond-james	csco	-0.70	15.56	15.62	-0.11	45,243,885	15.68	15.45	15.56	26.00	14.78		12.06				1.29	
renewable-energy-world	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
screamingmedia	csco	-0.70%	$	open: 15.62	-0.11	168,694	$15.68	$15.45	$15.67	$26.00	$14.78		11.98	$87.23b	1.54%	0.06	1.30	
scroli	csco	-0.70%	csco 15.56	15.62	-0.11	36,410,536	15.68	15.45	15.67	26.00	14.78		12.23				1.27	
simple-stock-quotes	csco	-0.70%	last trade: 15.56		change: -0.110								p/e ratio: 12.23					
smartmoney	csco	(-0.70%)	15.56	$15.62	-0.11	42,432,772	$15.68	$15.45	$15.67	$26.00	$14.78			86,187,900	1.53%	$0.06		
stocknod	csco	-0.7020%	15.56 usd	15.62	-0.1100	42,425,972	15.68	15.45	15.67	26.00	14.78	5,500,184,916						
stockpickr	csco	-0.70%	$15.56 -0.11 | -0.70%	15.63	-0.11	42.35m	15.68	15.45	15.67	26.00	14.78							
stocksmart	csco	.0 %	$16.365	20.23	0	6,021,869	16.77	16.36										
stocktwits	csco	-0.70%	15.56		-0.11													
streetinsider-com	csco	0.7%	15.56	$15.62	-0.11	42,104,086	$15.68	$15.45	$15.67	$26.00	$14.78		12.16				$1.28	
thecramerreport	csco		15.56	15.61	-0.11	42810036	15.68	15.45										
thestree	csco	-0.7%	$15.56	15.63	-0.11	42351276	15.68	15.45	15.67	-26.0	14.78	5.500184916e9		8.7232932768e10				
tickerspy	csco	-0.70%	$15.56	15.62	-0.11	42,804,269	15.68	15.45	15.67	26.00	14.78		12.2	86.2b	1.53%	$0.06		
tmx-quotemedia	csco	-0.70%	15.560	15.620	-0.110	42,950,713	15.680	15.450	15.670	26.000	14.780	5,500,184,916	12.20	85,582,877,293	1.532	0.060 usd	1.28	
updown	csco	-0.70%	$15.56	$15.61	-$0.11	42,346,056	$15.68	$15.45	$15.67	$26.00	$14.78		12.16	$86.18b				
wallstreetsurvivor	csco	-0.70%	15.56	15.62	-0.11	42,425,972	15.68	15.45		24.87	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	0.70%	15.56	15.61	0.11	42,432,772	15.68	15.45	15.67	26.00	14.78		12.15	85.58b	1.50%	0.24	1.28	
ycharts-com	csco	-0.70%	15.56		-0.11					26.00	14.78		12.16	86.02b	1.51%		1.28	
zacks	csco	(-0.70%)	15.56		-0.11	vol.  42,805,269	15.68	15.45		26.00	14.78		10.96	86.19 b	1.53	0.24	1.43	
advfn	mako	4.69	33.26	32.61	1.49	971075	33.78	32.27										
barchart	mako	+4.69%	33.26	32.61	+1.49	971,075	33.78	32.27	31.77	35.90	9.28		0.00	$1.36 b			-1.06	
barrons	mako	4.69%	33.26	32.61	+1.49	971,075	33.78	32.27				34.35 million		$1.28 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	4.690%	33.260	32.610	1.490	971,075	33.780	32.270		35.90	9.28	40.959mil		1,362.311mil			-1.050	
boston-com	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
bostonmerchant	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
business-insider	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
chron	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
cio-com	mako	+4.69%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448		1b				
cnn-money	mako	+4.69%	33.26	32.61	+1.49	971,075	33.78	32.27	31.77				nm	$1.4b				
easystockalterts	mako	4.57%	33.26	32.61	+1.49	971075	33.78	32.27	31.77	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	4.69%	33.2600	32.6100	1.4900	971,075	33.7800	32.2700	31.7700	35.9000	9.2800	40,959,000	nm	$1.30b				
finance-abc7-com	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
finance-abc7chicago-com	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
financial-content	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
finapps-forbes-com	mako	4.7%	$33.26	32.61	1.49	971,075	33.78	32.27	31.77	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	4.69%	33.26			971,075			31.77	-7.35%	258.41%	40.96m		1.36b			-1.06	
fool	mako	+4.69%	$33.26	$32.61	1.49	971,075	$33.78	$32.27	$31.77	$35.90	$9.28		0.00	$1.36b				
foxbusiness	mako		$33.26		+1.49	971,675			$31.77									
google-finance	mako	(4.69%)	33.26	32.61	+1.49	971,075.00	33.78	32.27		35.90	9.28	40.96m		1.36b			-1.06	
howthemarketworks	mako	4.69%	33.26	32.61	1.49	969,226	33.78	32.27	31.77									
hpcwire	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
insidestocks	mako	+4.69%	33.26	32.61	+1.49	971075	33.78	32.27										
investopedia	mako	+4.69 %	$33.26	32.61	+1.49				31.77									
investorguide	mako	+4.69%	33.26	32.61	+1.49		33.78	32.27		35.90	9.28			1.362b			-1.061	
marketintellisearch	mako	4.6 %	$33.23	$32.61	1.46	952.50k	$33.78	$32.27	$31.77			40.96m	0.00	1.30b	0.0 %		-1.06	
marketwatch	mako	+4.69%	$33.26	open: 32.61	+1.49	7,849	$33.78	$32.27	$31.77	$35.90	$9.28			$1.28b				
minyanville	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
msn-money	mako	+4.69%	33.26	32.61	+1.49	971,075	33.78	32.27	31.77	35.90	9.28	40.96 mil	-31.38	1.3 bil			-1.06	
nasdaq-com	mako	4.69%	$ 33.26	$ 32.61	1.49	971,075	$ 33.78	$ 32.27	$ 31.77	$ 35.90	$ 9.28	40,959,000		$ 1,362,296,340			$ -1.06	
optimum	mako	+4.69%	33.26 ( 4:30 pm edt)	32.61	+1.49	971,075	33.78	32.27	31.77	35.90	9.28	40.96m		1.4b			-1.06	
paidcontent	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
pc-quote	mako	4.69%	33.26	32.61	1.49	971,075	33.78	32.27	31.77	35.90	9.28	39,124,098	-29.9717	1,301,268,000				
personal-wealth-biz	mako	+4.69%	33.26	32.61		971,675	33.78	32.27	31.77	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+4.69%	33.26		+1.49	971,075												
raymond-james	mako	4.69	33.26	32.61	1.49	971,075	33.78	32.27	33.26	35.90	9.28						-1.06	
renewable-energy-world	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
screamingmedia	mako	+4.69%	$	open: 32.61	+1.49	7,849	$33.78	$32.27	$31.77	$35.90	$9.28			$1.28b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+4.69%	last trade: 33.26		change: 1.490													
smartmoney	mako	(4.69%)	33.26	$32.61	1.49	971,075	$33.78	$32.27	$31.77	$35.90	$9.28			1,301,300	0.00%	$0.00		
stocknod	mako	+4.690%	33.26 usd	32.61	+1.490	971,075	33.78	32.27	31.77	35.90	9.280	40,959,448						
stockpickr	mako	4.69%	$33.26 1.49 | 4.69%	32.61	1.49	971.08k	33.78	32.27	31.77	35.90	9.28							
stocksmart	mako	.0 %	$32.51	15.54	0	43,143	33.38	32.42										
stocktwits	mako	4.66%	33.25		+1.48													
streetinsider-com	mako	4.69%	33.26	$32.61	+1.49	971,075	$33.78	$32.27	$31.77	$35.90	$9.28						$-1.06	
thecramerreport	mako		33.26	32.61	+1.49	971075	33.78	32.27										
thestree	mako	4.69%	$33.26	32.61	1.49	971075	33.78	32.27	31.77	-35.9	9.28	4.0959448e7		1.280801939e9				
tickerspy	mako	4.69%	$33.26	32.61	+1.49	971,075	33.78	32.27	31.77	35.90	9.28		-30.0	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	4.69%	33.260	32.610	1.490	971,675	33.780	32.270	31.770	35.900	9.280	40,959,448		1,362,311,240			-1.06	
updown	mako	4.69%	$33.26	$32.61	$1.49	960,294	$33.78	$32.27	$31.77	$35.90	$9.28			$1.30b				
wallstreetsurvivor	mako	4.69%	33.26	32.61	1.49	969,226	33.78	32.27		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	4.69%	33.26	32.61	1.49	971,075	33.78	32.27	31.77	35.90	9.28			1.36b			-1.06	
ycharts-com	mako	+4.66%	33.25		+1.48					35.90	9.28			1.36b	0.00%		-1.06	
zacks	mako	(4.69%)	33.26		1.49	vol.  971,075	33.78	32.27		35.90	9.28			1.30 b	0.00	0.00	-1.06	
advfn	zoll	-0.16	57.91	58.0	-0.09	132765	59.0	57.73										
barchart	zoll	-0.16%	57.91	58.00	-0.09	139,006	59.00	57.73	58.00	61.51	23.07		55.26	$1.25 b			+1.04	
barrons	zoll	0.16%	57.91	58.00	-0.09	132,765	59.00	57.73				21.71 million		$1.26 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-0.155%	57.910	58.000	-0.090	132,765	59.000	57.730		61.51	23.07	21.914mil	55.683	1,269.054mil			1.040	
boston-com	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
bostonmerchant	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
business-insider	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
chron	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
cio-com	zoll	-0.16%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249	55.68	1b				
cnn-money	zoll	-0.16%	57.91	58.00	-0.09	132,765	59.00	57.73	58.00				55.7	$1.3b				
easystockalterts	zoll	-0.16%	57.91	58.00	-0.09	132765	59.00	57.73	58.00	61.51	23.07		55.68				1.04	
eresearch-fidelity-com	zoll	-0.16%	57.9100	58.0000	-0.0900	132,765	59.0000	57.7300	58.0000	61.5100	23.0700	21,914,000	55.77	$1.27b				
finance-abc7-com	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
finance-abc7chicago-com	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
financial-content	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
finapps-forbes-com	zoll	-0.2%	$57.91	58.00	-0.09	132,765	59.00	57.73	58.00	61.51	23.07	22 mil	55.7	1 bil	0.0	0.00	1.04	
finviz	zoll	-0.16%	57.91			132,765			58.00	-5.85%	151.02%	21.91m	55.68	1.27b			1.04	
fool	zoll	-0.16%	$57.91	$58.00	-0.09	132,765	$59.00	$57.73	$58.00	$61.51	$23.07		55.30	$1.27b				
foxbusiness	zoll		$57.91		-0.09	132,765			$58.00									
google-finance	zoll	(-0.16%)	57.91	58.00	-0.09	132,765.00	59.00	57.73		61.51	23.07	21.91m	55.76	1.27b			1.04	
howthemarketworks	zoll	-0.155%	57.91	58	-0.09	131,102	59	57.73	58									
hpcwire	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
insidestocks	zoll	-0.16%	57.91	58.00	-0.09	132700	59.00	57.73					price earnings ratio: 55.68					
investopedia	zoll	-0.16 %	$57.91	58.00	-0.09				58.00									
investorguide	zoll	-0.16%	57.91	58.00	-0.09		59.00	57.73		60.64	23.07		55.93	1.269b			1.037	
marketintellisearch	zoll	-0.16 %	$57.91	$58.00	-0.09	122.80k	$59.00	$57.73	$58.00			21.91m	55.68	1.27b	0.0 %		1.04	
marketwatch	zoll	-0.16%	$57.91	open: 58.00	-0.09	8,305	$59.00	$57.73	$58.00	$61.51	$23.07		79.18	$1.26b			0.73	
minyanville	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
msn-money	zoll	-0.16%	57.91	58.00	-0.09	132,765	59.00	57.73	58.00	61.51	23.07	21.91 mil	55.68	1.27 bil			1.04	
nasdaq-com	zoll	0.16%	$ 57.91	$ 58	0.09	132,765	$ 59	$ 57.73	$ 58	$ 61.51	$ 23.07	21,914,000	55.68	$ 1,269,039,740			$ 1.04	
optimum	zoll	-0.16%	57.91 ( 4:30 pm edt)	58.00	-0.09	132,765	59.00	57.73	58.00	61.51	23.07	21.91m	55.7	1.3b			1.04	
paidcontent	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
pc-quote	zoll	-0.16%	57.91	58.0	-0.09	132,765	59.0	57.73	58.0	61.51	23.07	21,948,057	55.76923	1,271,012,000				
personal-wealth-biz	zoll	-0.16%	57.91	58.00	-0.09	132,765	59.00	57.73	58.00	60.64	23.07		55.93			0.00	1.037	
predictwallstreet	zoll	-0.16%	57.91		-0.09	132,765												
raymond-james	zoll	-0.16	57.91	58.00	-0.09	132,765	59.00	57.73	57.91	61.51	23.07		54.12				1.07	
renewable-energy-world	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
screamingmedia	zoll	-0.16%	$	open: 58.00	-0.09	8,305	$59.00	$57.73	$58.00	$61.51	$23.07		79.18	$1.26b			0.73	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-0.16%	last trade: 57.91		change: -0.090								p/e ratio: 55.93					
smartmoney	zoll	(-0.16%)	57.91	$58.00	-0.09	132,765	$59.00	$57.73	$58.00	$61.51	$23.07			1,271,000	0.00%	$0.00		
stocknod	zoll	-0.1552%	57.91 usd	58.00	-0.0900	132,765	59.00	57.73	58.00	61.51	23.07	21,914,249						
stockpickr	zoll	-0.16%	$57.91 -0.09 | -0.16%	58.00	-0.09	132.77k	59.00	57.73	58.00	61.51	23.07							
stocksmart	zoll	.0 %	$58.62	38.05	0	21,442	60.25	58.32										
stocktwits	zoll	-0.28%	57.84		-0.16													
streetinsider-com	zoll	0.16%	57.91	$58.00	-0.09	132,765	$59.00	$57.73	$58.00	$61.51	$23.07		55.68				$1.04	
thecramerreport	zoll		57.91	58.00	-0.09	132765	59.00	57.73										
thestree	zoll	-0.16%	$57.91	58.0	-0.09	132765	59.0	57.73	58.0	-61.51	23.07	2.1914249e7		1.25941189e9				
tickerspy	zoll	-0.16%	$57.91	58.00	-0.09	132,765	59.00	57.73	58.00	61.51	23.07		55.8	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-0.16%	57.910	58.000	-0.090	132,765	59.000	57.730	58.000	61.510	23.070	21,914,249	55.80	1,269,054,160			1.04	
updown	zoll	-0.16%	$57.91	$58.00	-$0.09	119,823	$59.00	$57.73	$58.00	$61.51	$23.07		54.69	$1.27b				
wallstreetsurvivor	zoll	-0.16%	57.91	58.00	-0.09	131,102	59.00	57.73		61.51	24.60		55.80	$1b			0.87	
yahoo-finance	zoll	0.16%	57.91	58.00	0.09	132,765	59.00	57.73	58.00	61.51	23.07		55.84	1.27b			1.04	
ycharts-com	zoll	-0.28%	57.84		-0.16					61.51	23.07		55.62	1.25b	0.00%		1.04	
zacks	zoll	(-0.16%)	57.91		-0.09	vol.  132,765	59.00	57.73		61.51	23.07		55.77	1.27 b	0.00	0.00	1.04	
advfn	bsrr	0.91	11.1	11.0	0.1	101357	11.19	10.945										
barchart	bsrr	+0.91%	11.10	11.00	+0.10	103,261	11.19	10.94	11.00	12.89	9.95		21.25	$155.18 m	2.13%	$0.24	+0.53	
barrons	bsrr	0.91%	11.10	11.00	+0.10	101,357	11.19	10.945				12.19 million		$157.68 million	2.16%	$0.06		
bloomberg	bsrr	0.909%	11.100	11.000	0.100	101,357	11.190	10.945		13.10	10.06	14.004mil	20.943	155.442mil	2.162	0.060 regular cash	0.530	
boston-com	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
bostonmerchant	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
business-insider	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
chron	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
cio-com	bsrr	+0.91%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761	21.35	155m	2.1	0.24		
cnn-money	bsrr	+0.91%	11.10	11.00	+0.10	101,357	11.19	10.95	11.00				18.5	$155.4m	2.16%			
easystockalterts	bsrr	0.91%	11.10	11.00	+0.10	101357	11.19	10.95	11.00	13.10	10.06		21.35				0.52	
eresearch-fidelity-com	bsrr	0.91%	11.1000	11.0000	0.1000	101,357	11.1900	10.9450	11.0000	13.1000	10.0600	14,004,000	20.75	$154.04m	2.18%	$0.060000		
finance-abc7-com	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
financial-content	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	0.9%	$11.10	11.00	0.10	101,357	11.19	10.94	11.00	13.10	10.06	14 mil	20.9	155 mil	2.2	0.24	0.53	
finviz	bsrr	0.91%	11.10			101,357			11.00	-14.34%	10.97%	14.00m	21.35	155.40m		0.24	0.52	
fool	bsrr	+0.91%	$11.10	$11.00	0.10	101,357	$11.19	$10.94	$11.00	$13.10	$10.06		21.70	$155.44m	2.30%	0.24		
foxbusiness	bsrr		$11.10		+0.10	101,357			$11.00									
google-finance	bsrr	(0.91%)	11.10	11.00	+0.10	101,357.00	11.19	10.94		13.10	10.06	14.00m	21.42	155.44m	2.16	0.06	0.52	
howthemarketworks	bsrr	0.909%	11.1	11	0.1	100,665	11.19	10.945	11									
hpcwire	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
insidestocks	bsrr	+0.91%	11.10	11.00	+0.10	101300	11.19	10.94										
investopedia	bsrr	+0.91 %	$11.10	11.00	+0.10				11.00									
investorguide	bsrr	+0.91%	11.10	11.00	+0.10		11.19	10.945		13.10	10.06		21.57	155.4m			0.51	
marketintellisearch	bsrr	0.51 %	$88.50	$88.08	0.45	451.00k	$88.70	$87.62	$88.05			14.00m	21.15	0.15b	2.18 %		0.52	
marketwatch	bsrr	+0.91%	$11.10	open: 11.00	+0.10	692	$11.19	$10.95	$11.00	$13.10	$10.06		23.82	$157.69m	2.16%	0.06	0.47	
minyanville	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
msn-money	bsrr	+0.91%	11.10	11.00	+0.10	101,357	11.19	10.95	11.00	13.10	10.06	14.00 mil	21.76	154.04 mil	2.18%	0.24	0.52	
nasdaq-com	bsrr	0.91%	$ 11.10	$ 11	0.10	101,357	$ 11.19	$ 10.945	$ 11	$ 13.10	$ 10.06	14,004,000	20.94	$ 155,444,400	2.18 %	$0.240000	$ 0.53	
optimum	bsrr	+0.91%	11.10 ( 4:30 pm edt)	11.00	+0.10	101,357	11.19	10.95	11.00	13.10	10.06	14.00m	21.3	155.4m	2.16	0.24	0.52	
paidcontent	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
pc-quote	bsrr	0.91%	11.1	11.0	0.10	101,357	11.19	10.945	11.0	13.10	10.06	13,877,838	21.56863	154,044,000		0.06		
personal-wealth-biz	bsrr	+0.91%	11.10	11.00		101,357	11.19	10.945	11.00	13.10	10.06		21.57		1.64	0.18	0.51	
predictwallstreet	bsrr	+0.91%	11.10		+0.10	101,357												
raymond-james	bsrr	0.91	11.10	11.00	0.10	101,357	11.19	10.95	11.10	13.10	10.06		20.94				0.53	
renewable-energy-world	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
screamingmedia	bsrr	+0.91%	$	open: 11.00	+0.10	692	$11.19	$10.95	$11.00	$13.10	$10.06		23.82	$157.69m	2.16%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	+0.91%	last trade: 11.10		change: 0.100								p/e ratio: 21.57					
smartmoney	bsrr	(0.91%)	11.10	$11.00	0.10	101,357	$11.19	$10.94	$11.00	$13.10	$10.06			154,000	2.18%	$0.06		
stocknod	bsrr	+0.9091%	11.10 usd	11.00	+0.1000	101,357	11.19	10.95	11.00	13.10	10.06	14,003,761						
stockpickr	bsrr	0.91%	$11.10 0.10 | 0.91%	11.00	0.10	101.36k	11.19	10.94	11.00	13.10	10.06							
stocksmart	bsrr	.0 %	$10.86	10.57	0	1,800	10.99	10.82										
stocktwits	bsrr	0.82%	11.09		+0.09													
streetinsider-com	bsrr	0.91%	11.10	$11.00	+0.10	101,357	$11.19	$10.95	$11.00	$13.10	$10.06		21.35				$0.52	
thecramerreport	bsrr		11.10	11.00	+0.10	101357	11.19	10.945										
thestree	bsrr	0.91%	$11.1	11.0	0.1	101357	11.19	10.94	11.0	-13.1	10.06	1.4003761e7		1.57682349e8				
tickerspy	bsrr	0.91%	$11.10	11.00	+0.10	101,357	11.19	10.95	11.00	13.10	10.06		21.6	153.8m	2.18%	$0.06		
tmx-quotemedia	bsrr	0.91%	11.100	11.000	0.100	101,357	11.190	10.945	11.000	13.100	10.060	14,003,761	21.20	155,441,747	2.162	0.060 usd	0.52	
updown	bsrr	0.91%	$11.10	$11.00	$0.10	100,665	$11.19	$10.95	$11.00	$13.10	$10.06		21.31	$154m				
wallstreetsurvivor	bsrr	0.91%	11.10	11.00	0.10	100,665	11.19	10.95		13.10	10.06		21.20	$154m	2.20%	0.24 -	0.60	
yahoo-finance	bsrr	0.91%	11.10	11.00	0.10	101,357	11.19	10.95	11.00	13.10	10.06		21.76	155.43m	2.10%	0.24	0.51	
ycharts-com	bsrr	+0.82%	11.09		+0.09					13.10	10.06		21.75	155.04m	2.18%		0.51	
zacks	bsrr	(0.91%)	11.10		0.10	vol.  101,357	11.19	10.95		13.10	10.06		20.75	154.04 m	2.18	0.24	.53	
advfn	pby	-0.62	11.18	11.26	-0.07	434244	11.32	11.13										
barchart	pby	-0.62%	11.18	11.23	-0.07	434,244	11.32	11.13	11.25	15.93	7.80		19.81	$588.40 m	1.06%	$0.12	+0.70	
barrons	pby	0.62%	11.18	11.26	-0.07	431,176	11.32	11.13				53.16 million		$594.69 million	1.07%	$0.03		
bloomberg	pby	-0.622%	11.180	11.260	-0.070	434,244	11.320	11.130		15.96	7.86	52.674mil	20.704	588.893mil	1.075	0.030 regular cash	0.540	
boston-com	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
bostonmerchant	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
business-insider	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
chron	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
cio-com	pby	-0.62%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823	15.97	589m	1.1	0.12		
cnn-money	pby	-0.62%today&rsquo;s change	11.18data as of 4:01pm et	11.26	-0.07	431,176	11.32	11.13	11.25				16.0	$588.9m	1.07%			
easystockalterts	pby	-0.62%	11.18	11.26	-0.07	434244	11.32	11.13	11.25	15.96	7.86		15.97				0.70	
eresearch-fidelity-com	pby	-0.62%	11.1800	11.2600	-0.0700	434,244	11.3200	11.1300	11.2500	15.9600	7.8600	52,674,000	16.07	$592.58m	1.07%	$0.030000		
finance-abc7-com	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
finance-abc7chicago-com	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
financial-content	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
finapps-forbes-com	pby	-0.6%	$11.18	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86	53 mil	16.0	589 mil	1.1	0.12	0.70	
finviz	pby	-0.62%	11.18			434,244			11.25	-29.80%	43.88%	52.67m	16.07	592.54m		0.12	0.70	
fool	pby	-0.62%	$11.18	$11.26	-0.07	434,244	$11.32	$11.13	$11.25	$15.96	$7.86		16.10	$588.89m	1.40%	0.12		
foxbusiness	pby		$11.18		-0.07	434,244			$11.25									
google-finance	pby	(-0.62%)	11.18	11.26	-0.07	434,244.00	11.32	11.13		15.96	7.86	52.67m	15.94	588.89m	1.07	0.03	0.70	
howthemarketworks	pby	-0.622%	11.18	11.26	-0.07	431,176	11.32	11.13	11.25									
hpcwire	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
insidestocks	pby	-0.62%	11.18	11.23	-0.07	431176	11.32	11.13					price earnings ratio: 16.44					
investopedia	pby	-0.62 %	$11.18	11.26	-0.07				11.25									
investorguide	pby	-0.62%	11.18	11.26	-0.07		11.32	11.13		15.96	7.86		16.21	588.9m			0.694	
marketintellisearch	pby	-0.8 %	$11.16	$11.26	-0.09	405.60k	$11.32	$11.13	$11.25			52.67m	16.07	0.59b	1.07 %		0.70	
marketwatch	pby	-0.62%	$11.18	open: 11.26	-0.07	3,068	$11.32	$11.13	$11.25	$15.96	$8.44			$594.69m	1.07%	0.03		
minyanville	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
msn-money	pby	-0.62%	11.18	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86	52.67 mil	15.75	592.58 mil	1.07%	0.12	0.70	
nasdaq-com	pby	0.62%	$ 11.18		0.07	434,244	$ 11.32	$ 11.13	$ 11.25	$ 15.96	$ 7.86	52,653,000	15.97	$ 588,660,540	1.07 %	$0.120000	$ 0.70	
optimum	pby	-0.62%	11.18 ( 4:15 pm edt)	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86	52.67m	16.0	588.9m	1.07	0.12	0.70	
paidcontent	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
pc-quote	pby	-0.62%	11.18	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86	53,003,801	15.84507	592,583,000		0.03		
personal-wealth-biz	pby	-0.62%	11.18	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86		16.21		1.07	0.12	0.694	
predictwallstreet	pby	-0.62%	11.18		-0.07	434,244												
raymond-james	pby	-0.62	11.18	11.26	-0.07	434,244	11.32	11.13	11.18	15.96	7.86		15.75				0.71	
renewable-energy-world	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
screamingmedia	pby	-0.62%	$	open: 11.26	-0.07	3,068	$11.32	$11.13	$11.25	$15.96	$8.44			$594.69m	1.07%	0.03		
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-0.62%	last trade: 11.18		change: -0.070								p/e ratio: 16.21					
smartmoney	pby	(-0.62%)	11.18	$11.26	-0.07	434,244	$11.32	$11.13	$11.25	$15.96	$7.86			592,600	1.07%	$0.03		
stocknod	pby	-0.6222%	11.18 usd	11.26	-0.0700	434,244	11.32	11.13	11.25	15.96	7.860	52,673,823						
stockpickr	pby	-0.62%	$11.18 -0.07 | -0.62%	11.26	-0.07	434.24k	11.32	11.13	11.25	15.96	7.86							
stocksmart	pby	.0 %	$13.78	13.79	0	62,736	14.13	13.72										
stocktwits	pby	-0.71%	11.17		-0.08													
streetinsider-com	pby	0.62%	11.18	$11.26	-0.07	434,244	$11.32	$11.13	$11.25	$15.96	$7.86		15.97				$0.70	
thecramerreport	pby		11.18	11.26	-0.07	434244	11.32	11.13										
thestree	pby	-0.62%	$11.18	11.26	-0.07	434244	11.32	11.13	11.25	-15.96	7.86	5.2673823e7		5.94687462e8				
tickerspy	pby	-0.62%	$11.18	11.26	-0.07	434,244	11.32	11.13	11.25	15.96	7.86		15.8	592.1m	1.07%	$0.03		
tmx-quotemedia	pby	-0.62%	11.180	11.260	-0.070	434,244	11.320	11.130	11.250	15.960	7.860	52,673,823	16.10	588,893,341	1.067	0.030 usd	0.70	
updown	pby	-0.62%	$11.18	$11.26	-$0.07	431,176	$11.32	$11.13	$11.25	$15.96	$7.86		16.02	$593m				
wallstreetsurvivor	pby	-0.62%	11.18	11.26	-0.07	431,176	11.32	11.13		15.96	8.82		16.10	$593m	1.10%	0.12 -	0.69	
yahoo-finance	pby	0.62%	11.18	11.26	0.07	434,244	11.32	11.13	11.25	15.96	7.86		16.11	588.88m	1.10%	0.12	0.69	
ycharts-com	pby	-0.71%	11.17		-0.08					15.96	7.86		16.19	587.88m	1.11%		0.69	
zacks	pby	(-0.62%)	11.18		-0.07	vol.  434,244	11.32	11.13		15.96	7.86		19.74	592.58 m	1.07	0.12	.57	
advfn	dar	-3.14	16.68	17.16	-0.54	1520359	17.3	16.52										
barchart	dar	-3.14%	16.68	17.16	-0.54	1,519,659	17.30	16.52	17.22	19.62	7.03		18.65	$1.95 b			+0.83	
barrons	dar	3.14%	16.68	17.16	-0.54	1.512m	17.30	16.52				83.24 million		$1.39 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-3.136%	16.680	17.160	-0.540	1,520,359	17.300	16.520		19.62	7.00	116.997mil	17.936	1,951.511mil			0.930	
boston-com	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
bostonmerchant	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
business-insider	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
chron	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
cio-com	dar	-3.14%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063	20.10	2b				
cnn-money	dar	-3.14%	16.68	17.16	-0.54	1,520,359	17.30	16.52	17.22				20.1	$2.0b				
easystockalterts	dar	-3.15%	16.68	17.16	-0.54	1520359	17.30	16.52	17.22	19.62	7.00		20.10				0.83	
eresearch-fidelity-com	dar	-3.14%	16.6800	17.1600	-0.5400	1,520,359	17.3000	16.5200	17.2200	19.6190	7.0000	116,997,000	20.75	$2.01b				
finance-abc7-com	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
finance-abc7chicago-com	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
financial-content	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
finapps-forbes-com	dar	-3.1%	$16.68	17.16	-0.54	1,520,359	17.30	16.52	17.22	19.61	7.00	117 mil	20.1	2 bil	0.0	0.00	0.83	
finviz	dar	-3.14%	16.68			1,520,359			17.22	-14.98%	138.29%	117.00m	20.34	1.95b			0.82	
fool	dar	-3.14%	$16.68	$17.16	-0.54	1,520,359	$17.30	$16.52	$17.22	$19.62	$7.00		20.40	$1.95b				
foxbusiness	dar		$16.68		-0.54	1,520,359			$17.22									
google-finance	dar	(-3.14%)	16.68	17.16	-0.54	1.52m	17.30	16.52		19.62	7.00	117.00m	20.35	1.95b			0.82	
howthemarketworks	dar	-3.136%	16.68	17.16	-0.54	1,513,275	17.3	16.52	17.22									
hpcwire	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
insidestocks	dar	-3.14%	16.68	17.16	-0.54	1512575	17.30	16.52					price earnings ratio: 17.94					
investopedia	dar	-3.14 %	$16.68	17.16	-0.54				17.22									
investorguide	dar	-3.14%	16.68	17.16	-0.54		17.30	16.52		19.10	7.00		19.48	1.952b			0.884	
marketintellisearch	dar	-3.14 %	$16.68	$17.16	-0.54	1435.10k	$17.30	$16.52	$17.22			117.00m	21.00	2.01b	0.0 %		0.82	
marketwatch	dar	-3.14%	$16.68	open: 17.16	-0.54	7,754	$17.30	$16.52	$17.22	$19.62	$7.21		22.95	$1.39b			0.73	
minyanville	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
msn-money	dar	-3.14%	16.68	17.16	-0.54	1.52 mil	17.30	16.52	17.22	19.62	7.00	117.00 mil	20.34	2.01 bil			0.82	
nasdaq-com	dar	3.14%	$ 16.68		0.54	1,520,359	$ 17.30	$ 16.52	$ 17.22	$ 19.619	$ 7	116,997,000	20.1	$ 1,951,509,960			$ 0.83	
optimum	dar	-3.14%	16.68 ( 4:15 pm edt)	17.16	-0.54	1,520,359	17.30	16.52	17.22	19.62	7.00	117.00m	20.1	2.0b			0.83	
paidcontent	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
pc-quote	dar	-3.14%	16.68	17.16	-0.54	1,520,359	17.3	16.52	17.22	19.62	7.00	120,784,676	21.0	2,014,688,000				
personal-wealth-biz	dar	-3.14%	16.68	17.16	-0.54	1,520,359	17.30	16.52	17.22	19.10	7.00		19.48			0.00	0.884	
predictwallstreet	dar	-3.14%	16.68		-0.54	1,520,359												
raymond-james	dar	-3.14	16.68	17.16	-0.54	1,520,359	17.30	16.52	16.68	19.62	7.00		20.10				0.83	
renewable-energy-world	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
screamingmedia	dar	-3.14%	$	open: 17.16	-0.54	7,754	$17.30	$16.52	$17.22	$19.62	$7.21		22.95	$1.39b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-3.14%	last trade: 16.68		change: -0.540								p/e ratio: 19.48					
smartmoney	dar	(-3.14%)	16.68	$17.16	-0.54	1,520,359	$17.30	$16.52	$17.22	$19.62	$7.00			2,014,700	0.00%	$0.00		
stocknod	dar	-3.136%	16.68 usd	17.16	-0.5400	1,520,359	17.30	16.52	17.22	19.62	7.000	116,997,063						
stockpickr	dar	-3.14%	$16.68 -0.54 | -3.14%	17.12	-0.54	1.52m	17.30	16.52	17.22	19.62	7.00							
stocksmart	dar	.0 %	$18.86	13.49	0	182,452	19.55	18.72										
stocktwits	dar	-3.14%	16.68		-0.54													
streetinsider-com	dar	3.14%	16.68	$17.16	-0.54	1,520,359	$17.30	$16.52	$17.22	$19.62	$7.00		20.10				$0.83	
thecramerreport	dar		16.68	17.16	-0.54	1520359	17.30	16.52										
thestree	dar	-3.14%	$16.68	17.12	-0.54	1520359	17.3	16.52	17.22	-19.62	7.0	1.16997063e8		1.985440159e9				
tickerspy	dar	-3.14%	$16.68	17.16	-0.54	1,520,359	17.30	16.52	17.22	19.62	7.00		21.0	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-3.14%	16.680	17.160	-0.540	1,520,359	17.300	16.520	17.220	19.619	7.030	116,997,063	20.70	1,951,511,011			0.83	
updown	dar	-3.14%	$16.68	$17.16	-$0.54	1,512,300	$17.30	$16.52	$17.22	$19.62	$7.00		19.41	$2.01b				
wallstreetsurvivor	dar	-3.14%	16.68	17.16	-0.54	1,513,275	17.30	16.52		19.62	7.21		20.70	$2b			0.53	
yahoo-finance	dar	3.14%	16.68	17.16	0.54	1,520,359	17.30	16.52	17.22	19.62	7.00		18.87	1.95b			0.88	
ycharts-com	dar	-3.14%	16.68		-0.54					19.62	7.00		20.34	1.95b	0.00%		0.82	
zacks	dar	(-3.14%)	16.68		-0.54	vol.  1,520,359	17.30	16.52		19.62	7.00		18.92	2.01 b	0.00	0.00	.91	
advfn	vci	-0.89	30.04	30.15	-0.27	436754	30.31	29.81										
barchart	vci	-0.89%	30.04	30.15	-0.27	436,754	30.31	29.81	30.31	37.44	25.70		14.87	$1.52 b			+1.61	
barrons	vci	0.89%	30.04	30.15	-0.27	433,914	30.31	29.81				51.96 million		$1.50 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-0.891%	30.040	30.150	-0.270	436,754	30.310	29.810		37.44	25.70	49.135mil	14.654	1,476.017mil			2.050	
boston-com	vci	-0.8908%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044						
bostonmerchant	vci	-0.8908%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044						
business-insider	vci	-0.8908%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044						
chron	vci	-0.8908%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044						
cio-com	vci	-0.89%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044	18.43	1b				
cnn-money	vci	-0.89%	30.04	30.15	-0.27	428,914	30.31	29.81	30.31				18.4	$1.5b				
easystockalterts	vci	-0.90%	30.04	30.15	-0.27	433914	30.31	29.81	30.31	37.44	25.70		18.43				1.63	
eresearch-fidelity-com	vci	-0.89%	30.0400	30.1500	-0.2700	436,754	30.3100	29.8100	30.3100	37.4400	25.7000	49,135,000	18.83	$1.49b				
finance-abc7-com	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
financial-content	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-0.9%	$30.04	30.15	-0.27	433,914	30.31	29.81	30.31	37.44	25.70	49 mil	18.7	1 bil	0.0	0.00	1.61	
finviz	vci	-0.89%	30.04			433,914			30.31	-19.76%	16.89%	49.14m	18.83	1.49b			1.61	
fool	vci	-0.89%	$30.04	$30.15	-0.27	433,914	$30.31	$29.81	$30.31	$37.44	$25.70		18.70	$1.48b				
foxbusiness	vci		$30.04		-0.27	436,754			$30.31									
google-finance	vci	(-0.89%)	30.04	30.15	-0.27	433,914.00	30.31	29.81		37.44	25.70	49.14m	18.62	1.48b			1.61	
howthemarketworks	vci	-0.891%	30.04	30.15	-0.27	433,914	30.31	29.81	30.31									
hpcwire	vci	-0.8908%	30.04 usd	30.15	-0.2700	436,754	30.31	29.81	30.31	37.44	25.70	49,135,044						
insidestocks	vci	-0.89%	30.04	30.15	-0.27	433914	30.31	29.81					price earnings ratio: 14.65					
investopedia	vci	-0.89 %	$30.04	30.15	-0.27				30.31									
investorguide	vci	-0.89%	30.04	30.15	-0.27		30.31	29.81		38.43	25.70		18.77	1.476b			1.615	
marketintellisearch	vci	-0.92 %	$30.03	$30.15	-0.28	410.40k	$30.31	$29.81	$30.31			49.14m	18.83	1.49b	0.0 %		1.61	
marketwatch	vci	-0.89%	$30.04	open: 30.15	-0.27	8,240	$30.31	$29.81	$30.31	$37.44	$25.70		18.65	$1.50b			1.61	
minyanville	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
msn-money	vci	-0.89%	30.04	30.15	-0.27	433,914	30.31	29.81	30.31	37.44	25.70	49.14 mil	19.13	1.49 bil			1.61	
nasdaq-com	vci	0.89%	$ 30.04		0.27	433,914	$ 30.31	$ 29.81	$ 30.31	$ 37.44	$ 25.70	49,135,000	18.66	$ 1,476,015,400			$ 1.61	
optimum	vci	-0.89%	30.04 ( 4:02 pm edt)	30.15	-0.27	433,914	30.31	29.81	30.31	37.44	25.70	49.14m	18.4	1.5b			1.63	
paidcontent	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
pc-quote	vci	-0.89%	30.04	30.15	-0.27	436,754	30.31	29.81	30.31	37.44	25.70	49,576,628	19.30573	1,489,282,000				
personal-wealth-biz	vci	-0.89%	30.04	30.15	-0.27	436,754	30.31	29.81	30.31	38.43	25.70		18.77			0.00	1.615	
predictwallstreet	vci	-0.89%	30.04		-0.27	433,914												
raymond-james	vci	-0.89	30.04	30.15	-0.27	433,914	30.31	29.81	30.04	37.44	25.70		17.57				1.71	
renewable-energy-world	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
screamingmedia	vci	-0.89%	$	open: 30.15	-0.27	8,240	$30.31	$29.81	$30.31	$37.44	$25.70		18.65	$1.50b			1.61	
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-0.89%	last trade: 30.04		change: -0.270								p/e ratio: 18.77					
smartmoney	vci	(-0.89%)	30.04	$30.15	-0.27	433,914	$30.31	$29.81	$30.31	$37.44	$25.70			1,489,300	0.00%	$0.00		
stocknod	vci	-0.8908%	30.04 usd	30.15	-0.2700	433,914	30.31	29.81	30.31	37.44	25.70	49,135,044						
stockpickr	vci	-0.89%	$30.04 -0.27 | -0.89%	30.15	-0.27	433.91k	30.31	29.81	30.31	37.44	25.70							
stocksmart	vci	.0 %	$28.58	32.21	0	50,501	29.25	28.56										
stocktwits	vci	-0.96%	30.02		-0.29													
streetinsider-com	vci	0.89%	30.04	$30.15	-0.27	433,914	$30.31	$29.81	$30.31	$37.44	$25.70		18.43				$1.63	
thecramerreport	vci		30.04	30.15	-0.27	436754	30.31	29.81										
thestree	vci	-0.89%	$30.04	30.15	-0.27	433914	30.31	29.81	30.31	-37.44	25.7	4.9135044e7		1.497636141e9				
tickerspy	vci	-0.89%	$30.04	30.15	-0.27	433,914	30.31	29.81	30.31	37.44	25.70		19.3	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	-0.89%	30.040	30.150	-0.270	436,754	30.310	29.810	30.310	37.440	25.700	49,135,044	18.60	1,476,016,722			1.63	
updown	vci	-0.89%	$30.04	$30.15	-$0.27	428,514	$30.31	$29.81	$30.31	$37.44	$25.70		17.76	$1.48b				
wallstreetsurvivor	vci	-0.89%	30.04	30.15	-0.27	433,914	30.31	29.81		37.44	25.70		18.60	$1b			7.42	
yahoo-finance	vci	0.89%	30.04	30.15	0.27	436,754	30.31	29.81	30.31	37.44	25.70		18.60	1.48b			1.62	
ycharts-com	vci	-0.96%	30.02		-0.29					37.44	25.70		19.12	1.52b	0.00%		1.57	
zacks	vci	(-0.89%)	30.04		-0.27	vol.  433,914	30.31	29.81		37.44	25.70		14.78	1.49 b	0.00	0.00	2.05	
advfn	kirk	-0.33	11.96	11.95	-0.04	52116	12.02	11.78										
barchart	kirk	-0.33%	11.96	11.95	-0.04	59,404	12.02	11.78	12.00	18.70	10.62		11.31	$238.24 m			+1.12	
barrons	kirk	0.33%	11.96	11.95	-0.04	52,116	12.02	11.78				20.58 million		$243.40 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-0.333%	11.960	11.950	-0.040	52,116	12.020	11.780		18.70	10.62	19.918mil	10.679	238.217mil			1.120	
boston-com	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
bostonmerchant	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
business-insider	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
chron	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
cio-com	kirk	-0.33%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819	10.77	238m				
cnn-money	kirk	-0.33%	11.96	11.78	-0.04	52,116	12.02	11.78	12.00				10.8	$238.2m				
easystockalterts	kirk	-0.33%	11.96	11.95	-0.04	52116	12.02	11.78	12.00	18.70	10.62		10.77				1.11	
eresearch-fidelity-com	kirk	-0.33%	11.9600	11.9500	-0.0400	52,116	12.0200	11.7800	12.0000	18.7000	10.6200	19,918,000	10.71	$239.02m				
finance-abc7-com	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
financial-content	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-0.3%	$11.96	11.95	-0.04	52,116	12.02	11.78	12.00	18.70	10.62	20 mil	10.7	238 mil	0.0	0.00	1.12	
finviz	kirk	-0.33%	11.96			52,116			12.00	-36.04%	12.62%	19.92m	10.68	238.24m			1.12	
fool	kirk	-0.33%	$11.96	$11.95	-0.04	52,116	$12.02	$11.78	$12.00	$18.70	$10.62		11.00	$238.22m				
foxbusiness	kirk		$11.96		-0.04	52,116			$12.00									
google-finance	kirk	(-0.33%)	11.96	11.95	-0.04	52,116.00	12.02	11.78		18.70	10.62	19.92m	10.66	238.22m			1.12	
howthemarketworks	kirk	-0.333%	11.96	11.95	-0.04	51,140	12.02	11.78	12									
hpcwire	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
insidestocks	kirk	-0.33%	11.96	11.95	-0.04	52100	12.02	11.78					price earnings ratio: 11.07					
investopedia	kirk	-0.33 %	$11.96	11.95	-0.04				12.00									
investorguide	kirk	-0.33%	11.96	11.78	-0.04		12.02	11.78		22.30	10.62		10.82	238.2m			1.109	
marketintellisearch	kirk	-0.33 %	$11.96	$11.95	-0.04	50.60k	$12.02	$11.78	$12.00			19.92m	10.68	0.24b	0.0 %		1.12	
marketwatch	kirk	-0.33%	$11.96	open: 11.95	-0.04	976	$12.02	$11.78	$12.00	$18.70	$10.62		13.57	$243.40m			0.88	
minyanville	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
msn-money	kirk	-0.33%	11.96	11.95	-0.04	52,116	12.02	11.78	12.00	18.70	10.62	19.92 mil	10.77	239.01 mil			1.12	
nasdaq-com	kirk	0.33%	$ 11.96	$ 11.95	0.04	52,116	$ 12.02	$ 11.78	$ 12	$ 18.70	$ 10.62	19,918,000	10.68	$ 238,219,280			$ 1.12	
optimum	kirk	-0.33%	11.96 ( 4:30 pm edt)	11.95	-0.04	52,116	12.02	11.78	12.00	18.70	10.62	19.92m	10.8	238.2m			1.11	
paidcontent	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
pc-quote	kirk	-0.33%	11.96	11.95	-0.04	52,116	12.02	11.78	12.0	18.70	10.62	19,984,615	10.81081	239,016,000				
personal-wealth-biz	kirk	-0.33%	11.96	11.78	-0.04	52,116	12.02	11.78	12.00	22.30	10.62		10.82			0.00	1.109	
predictwallstreet	kirk	-0.33%	11.96		-0.04	52,116												
raymond-james	kirk	-0.33	11.96	11.95	-0.04	52,116	12.02	11.78	11.96	18.70	10.62		10.40				1.15	
renewable-energy-world	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
screamingmedia	kirk	-0.33%	$	open: 11.95	-0.04	976	$12.02	$11.78	$12.00	$18.70	$10.62		13.57	$243.40m			0.88	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-0.33%	last trade: 11.96		change: -0.040								p/e ratio: 10.82					
smartmoney	kirk	(-0.33%)	11.96	$11.95	-0.04	52,116	$12.02	$11.78	$12.00	$18.70	$10.62			239,000	0.00%	$0.00		
stocknod	kirk	-0.3333%	11.96 usd	11.95	-0.0400	52,116	12.02	11.78	12.00	18.70	10.62	19,917,819						
stockpickr	kirk	-0.33%	$11.96 -0.04 | -0.33%	11.95	-0.04	52.12k	12.02	11.78	12.00	18.70	10.62							
stocksmart	kirk	.0 %	$12.43	14.21	0	15,681	13.11	12.38										
stocktwits	kirk	-0.42%	11.95		-0.05													
streetinsider-com	kirk	0.33%	11.96	$11.95	-0.04	52,116	$12.02	$11.78	$12.00	$18.70	$10.62		10.77				$1.11	
thecramerreport	kirk		11.96	11.78	-0.04	52116	12.02	11.78										
thestree	kirk	-0.33%	$11.96	11.95	-0.04	52116	12.02	11.78	12.0	-18.7	10.62	1.9917819e7		2.43395748e8				
tickerspy	kirk	-0.33%	$11.96	11.95	-0.04	52,116	12.02	11.78	12.00	18.70	10.62		10.8	239.0m	0.00%	$0.00		
tmx-quotemedia	kirk	-0.33%	11.960	11.950	-0.040	52,116	12.020	11.780	12.000	18.700	10.620	19,917,819	10.80	238,217,115			1.11	
updown	kirk	-0.33%	$11.96	$11.95	-$0.04	51,140	$12.02	$11.78	$12.00	$18.70	$10.62		10.34	$239m				
wallstreetsurvivor	kirk	-0.33%	11.96	11.95	-0.04	51,140	12.02	11.78		18.47	10.62		10.80	$239m			1.28	
yahoo-finance	kirk	0.33%	11.96	11.78	0.04	52,116	12.02	11.78	12.00	18.70	10.62		10.78	238.21m			1.11	
ycharts-com	kirk	-0.42%	11.95		-0.05					18.70	10.62		10.77	238.04m	0.00%		1.11	
zacks	kirk	(-0.33%)	11.96		-0.04	vol.  52,116	12.02	11.78		18.70	10.62		11.11	239.02 m	0.00	0.00	1.08	
advfn	bamm	0.00	3.31	3.3	0.0	68781	3.42	3.23										
barchart	bamm	unch	3.31	3.30	unch	68,907	3.42	3.23	3.31	6.87	3.15		14.96	$52.10 m	5.81%	$0.20	+0.23	
barrons	bamm	0.00%	3.31	3.30	0.00	68,781	3.42	3.23				15.62 million		$54.15 million	6.04%	$0.05		
bloomberg	bamm		3.310	3.300		68,781	3.420	3.230		7.07	3.15	15.741mil	14.391	52.102mil	4.532	0.050 regular cash	0.230	
boston-com	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
bostonmerchant	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
business-insider	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
chron	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
cio-com	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910	15.05	52m	5.8	0.2		
cnn-money	bamm	0.00%today&rsquo;s change	3.31data as of 3:59pm et	3.30	0.00	68,781	3.42	3.23	3.31				15.0	$52.1m	6.04%			
easystockalterts	bamm	0.00%	3.31	3.30	+0.00	68781	3.42	3.23	3.31	7.07	3.15		15.05				0.22	
eresearch-fidelity-com	bamm	0.00%	3.3100	3.3000	0.0000	68,781	3.4200	3.2300	3.3100	7.0700	3.1500	15,741,000	14.39	$52.10m	6.04%	$0.050000		
finance-abc7-com	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
financial-content	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	0.0%	$3.31	3.30	0.00	68,781	3.42	3.23	3.31	7.07	3.15	16 mil		52 mil	6.0	0.20		
finviz	bamm	0.00%	3.31			68,781			3.31	-51.82%	5.08%	15.74m	15.05	52.10m		0.20	0.22	
fool	bamm	-0.30%	$3.31	$3.30	-0.01	68,781	$3.42	$3.23	$3.31	$7.07	$3.15		15.60	$52.10m	3.10%	0.20		
foxbusiness	bamm		$3.31		0.00	68,781			$3.31									
google-finance	bamm	(0.00%)	3.31	3.30	0.00	68,781.00	3.42	3.23		7.07	3.15	15.74m	14.82	52.10m	6.04	0.05	0.22	
howthemarketworks	bamm	0%	3.31	3.3	0	68,781	3.42	3.23	3.31									
hpcwire	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
insidestocks	bamm	unch%	3.31	3.30		68700	3.42	3.23										
investopedia	bamm		$3.31	3.30					3.31									
investorguide	bamm	0.00%	3.31	3.30	0.00		3.42	3.23		7.36	3.77		15.11	52.1m			0.219	
marketintellisearch	bamm	0.0 %	$3.31	$3.30	0.00	54.20k	$3.35	$3.23	$3.31			15.74m	15.05	0.05b	6.04 %		0.22	
marketwatch	bamm	0.00%	$3.31	open: 3.30	0.00	68,781	$3.42	$3.23	$3.31	$7.07	$3.15		14.39	$54.15m	6.04%	0.05	0.23	
minyanville	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
msn-money	bamm		3.31	3.30		68,781	3.42	3.23	3.31	7.07	3.15	15.74 mil	15.05	52.1 mil	6.04%	0.20	0.22	
nasdaq-com	bamm		$ 3.31	$ 3.30		68,781	$ 3.42	$ 3.23	$ 3.31	$ 7.07	$ 3.15	15,741,000	14.39	$ 52,102,710	6.04 %	$0.200000	$ 0.23	
optimum	bamm	-	3.31 ( 4:30 pm edt)	3.30	-	68,781	3.42	3.23	3.31	7.07	3.15	15.74m	15.0	52.1m	6.04	0.20	0.22	
paidcontent	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
pc-quote	bamm	0.00%	3.31	3.3	0.00	68,781	3.42	3.23	3.31	7.07	3.15	15,740,997	15.04545	52,103,000		0.05		
personal-wealth-biz	bamm	0.00%	3.31	3.30		68,781	3.42	3.23	3.31	7.36	3.77		15.11		6.04	0.20	0.219	
predictwallstreet	bamm	0.00%	3.31		0.00	68,781												
raymond-james	bamm	0.00	3.31	3.30	0.00	68,781	3.42	3.23	3.31	7.07	3.15		14.39				0.23	
renewable-energy-world	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
screamingmedia	bamm	0.00%	$	open: 3.30	0.00	68,781	$3.42	$3.23	$3.31	$7.07	$3.15		14.39	$54.15m	6.04%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	0.00%	last trade: 3.31		change: 0.000								p/e ratio: 15.11					
smartmoney	bamm	(0.00%)	3.31	$3.30	0.00	68,781	$3.42	$3.23	$3.31	$7.07	$3.15			52,100	6.04%	$0.05		
stocknod	bamm	0.00%	3.310 usd	3.300	+0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910						
stockpickr	bamm	0.00%	$3.31 0.00 | 0.00%	3.30	0.00	68.78k	3.42	3.23	3.31	7.07	3.15							
stocksmart	bamm	.0 %	$3.61	5.81	0	10,529	3.68	3.57										
stocktwits	bamm	1.21%	3.35		+0.04													
streetinsider-com	bamm	-0%	3.31	$3.30		68,781	$3.42	$3.23	$3.31	$7.07	$3.15		15.05				$0.22	
thecramerreport	bamm		3.31	3.30	0.00	68781	3.42	3.23										
thestree	bamm	0.0%	$3.31	3.3	0.0	68781	3.42	3.23	3.31	-7.07	3.15	1.574091e7		5.414873e7				
tickerspy	bamm	0.00%	$3.31	3.30	0.00	68,781	3.42	3.23	3.31	7.07	3.15		15.0	52.1m	6.04%	$0.05		
tmx-quotemedia	bamm	0.00%	3.310	3.300	0.00	68,781	3.420	3.230	3.310	7.070	3.150	15,740,910	15.00	52,102,412	6.042	0.050 usd	0.22	
updown	bamm	0.00%	$3.31	$3.30	$0.00	68,781	$3.42	$3.23	$3.31	$7.07	$3.15		15.07	$52m				
wallstreetsurvivor	bamm	0.00%	3.31	3.30	0.00	68,781	3.42	3.23		6.94	3.15		15.00	$52m	6.00%	0.30 -	0.57	
yahoo-finance	bamm	0.00%	3.31	3.30	0.00	68,781	3.42	3.23	3.31	7.07	3.15		15.11	52.10m	5.80%	0.20	0.22	
ycharts-com	bamm	+1.21%	3.35		+0.04					7.07	3.15		15.23	52.73m	5.83%		0.22	
zacks	bamm		3.31			vol.  68,781	3.42	3.23		7.07	3.15		14.39	52.10 m	6.04	0.20	.23	
advfn	fast	-0.33	36.47	36.6	-0.12	2630482	36.7318	36.35										
barchart	fast	-0.33%	36.47	36.60	-0.12	2,407,749	36.73	36.35	36.59	36.73	21.88		35.58	$10.75 b	0.71%	$0.26	+1.02	
barrons	fast	0.33%	36.47	36.60	-0.12	2.616m	36.732	36.35				294.86 million		$10.81 billion	2.85%	$0.26		
bloomberg	fast	-0.328%	36.470	36.600	-0.120	2,630,482	36.732	36.350		36.73	22.14	294.861mil	37.214	10,753.600mil	2.198	0.130 regular cash	0.980	
boston-com	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,626,759	36.73	36.35	36.59	36.71	22.32	294,861,424						
bostonmerchant	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,626,759	36.73	36.35	36.59	36.71	22.32	294,861,424						
business-insider	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,626,759	36.73	36.35	36.59	36.71	22.32	294,861,424						
chron	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
cio-com	fast	-0.33%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424	37.21	11b	1.4	0.52		
cnn-money	fast	-0.33%	36.47	36.60	-0.12	2,615,725	36.73	36.35	36.59				37.2	$10.8b	1.43%			
easystockalterts	fast	-0.33%	36.47	36.60	-0.12	2620240	36.73	36.35	36.59	69.75	30.93		37.21				0.98	
eresearch-fidelity-com	fast	-0.33%	36.4700	36.6000	-0.1200	2,623,963	36.7318	36.3500	36.5900	36.7300	22.3200	294,861,000	37.34	$10.79b	1.42%	$0.130000		
finance-abc7-com	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
finance-abc7chicago-com	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
financial-content	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
finapps-forbes-com	fast	-0.3%	$36.47	36.60	-0.12	2,623,963	36.73	36.35	36.59	36.73	22.32	295 mil	37.2	11 bil	1.4	0.52	0.98	
finviz	fast	-0.33%	36.47			2,623,963			36.59	-0.71%	65.33%	294.86m	37.34	10.79b		0.52	0.98	
fool	fast	-0.33%	$36.47	$36.60	-0.12	2,623,963	$36.73	$36.35	$36.59	$36.73	$22.32		37.40	$10.75b	1.90%	0.26		
foxbusiness	fast		$36.47		-0.12	2,645,289			$36.59									
google-finance	fast	(-0.33%)	36.47	36.60	-0.12	2.62m	36.73	36.35		36.73	22.32	294.86m	37.26	10.75b	1.43	0.13	0.98	
howthemarketworks	fast	-0.328%	36.47	36.6	-0.12	2,620,240	36.7318	36.35	36.59									
hpcwire	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,626,759	36.73	36.35	36.59	36.71	22.32	294,861,424						
insidestocks	fast	-0.33%	36.47	36.60	-0.12	2294295	36.73	36.35					price earnings ratio: 37.21					
investopedia	fast	-0.33 %	$36.47	36.60	-0.12				36.59									
investorguide	fast	-0.33%	36.47	36.56	-0.12		36.7318	36.35		36.73	22.32		37.34	10.754b			0.98	
marketintellisearch	fast	-0.25 %	$36.50	$36.60	-0.09	2591.50k	$36.73	$36.35	$36.59			294.86m	37.34	10.79b	1.42 %		0.98	
marketwatch	fast	-0.33%	$36.47	open: 36.60	-0.12	29,220	$36.73	$36.35	$36.59	$36.73	$22.32		37.30	$10.81b	2.85%	0.26	0.98	
minyanville	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
msn-money	fast	-0.33%	36.47	36.60	-0.12	2.62 mil	36.73	36.35	36.59	36.73	22.32	294.86 mil	37.21	10.79 bil	1.42%	0.52	0.98	
nasdaq-com	fast	0.33%	$ 36.47	$ 36.60	0.12	2,623,863	$ 36.7318	$ 36.35	$ 36.59	$ 36.73	$ 22.32	294,861,000	35.41	$ 10,753,580,670			$ 1.03	
optimum	fast	-0.33%	36.47 ( 4:00 pm edt)	36.60	-0.12	2,546,627	36.73	36.35	36.59	69.75	30.93	294.86m	37.2	10.8b	1.43	0.52	0.98	
paidcontent	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
pc-quote	fast	-0.33%	36.47	36.6	-0.12	2,645,289	36.7318	36.35	36.59	36.73	22.32	295,832,218	37.33673	10,789,001,000		0.13		
personal-wealth-biz	fast	-0.33%	36.47	36.56	-0.12	2,645,289	36.7318	36.35	36.59	36.73	22.32		37.34		1.61	0.59	0.98	
predictwallstreet	fast	-0.33%	36.47		-0.12	2,623,963												
raymond-james	fast	-0.33	36.47	36.60	-0.12	2,623,963	36.73	36.35	36.47	36.73	22.32		18.61				1.96	
renewable-energy-world	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
screamingmedia	fast	-0.33%	$	open: 36.60	-0.12	28,420	$36.73	$36.35	$36.59	$36.73	$22.32		37.30	$10.81b	2.85%	0.26	0.98	
scroli	fast	-0.33%	fast 36.47	36.60	-0.12	2,213,233	36.73	36.35	36.59	36.73	22.32		37.26				0.98	
simple-stock-quotes	fast	-0.33%	last trade: 36.47		change: -0.120								p/e ratio: 37.34					
smartmoney	fast	(-0.33%)	36.47	$36.60	-0.12	2,623,963	$36.73	$36.35	$36.59	$36.73	$22.32			10,789,000	1.42%	$0.13		
stocknod	fast	-0.3280%	36.47 usd	36.60	-0.1200	2,620,240	36.73	36.35	36.59	36.71	22.32	294,861,424						
stockpickr	fast	-0.33%	$36.47 -0.12 | -0.33%	36.60	-0.12	2.62m	36.73	36.35	36.59	36.73	22.32							
stocksmart	fast	.0 %	$31.68	60.01	0	318,498	33.16	31.68										
stocktwits	fast	-0.30%	36.48		-0.11													
streetinsider-com	fast	0.33%	36.47	$36.60	-0.12	2,620,240	$36.73	$36.35	$36.59	$69.75	$30.93		37.21				$0.98	
thecramerreport	fast		36.47	36.56	-0.12	2623963	36.7318	36.35										
thestree	fast	-0.33%	$36.47	36.6	-0.12	2623963	36.73	36.35	36.59	-36.73	22.32	2.94861424e8		1.080667119e10				
tickerspy	fast	-0.33%	$36.47	36.60	-0.12	2,623,963	36.73	36.35	36.59	36.73	22.32		37.3	10.7b	0.71%	$0.13		
tmx-quotemedia	fast	-0.33%	36.470	36.600	-0.120	2,645,289	36.732	36.350	36.590	36.730	22.320	294,861,424	37.30	10,753,596,133	2.842	0.260 usd	0.98	
updown	fast	-0.33%	$36.47	$36.60	-$0.12	2,615,825	$36.73	$36.35	$36.59	$36.73	$22.32		37.35	$10.78b				
wallstreetsurvivor	fast	-0.33%	36.47	36.60	-0.12	2,620,240	36.73	36.35		36.73	22.32		37.30	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	0.33%	36.47	36.56	0.12	2,623,963	36.72	36.35	36.59	36.73	22.32		37.21	10.75b	1.40%	0.52	0.98	
ycharts-com	fast	-0.30%	36.48		-0.11					36.73	22.32		37.22	10.76b	1.60%		0.98	
zacks	fast	(-0.33%)	36.47		-0.12	vol.  2,623,963	36.73	36.35		36.73	22.32		35.52	10.79 b	0.71	0.26	1.03	
advfn	kerx	1.65	4.92	4.81	0.08	642205	4.95	4.81										
barchart	kerx	+1.65%	4.92	4.81	+0.08	643,111	4.95	4.81	4.84	5.91	3.26		0.00	$302.83 m			-0.38	
barrons	kerx	1.65%	4.92	4.81	+0.08	642,205	4.95	4.81				58.99 million		$337.80 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	1.653%	4.920	4.810	0.080	642,205	4.950	4.810		5.91	3.20	69.079mil		339.871mil			-0.380	
boston-com	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
bostonmerchant	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
business-insider	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
chron	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
cio-com	kerx	+1.65%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487		340m				
cnn-money	kerx	+1.65%	4.92	4.81	+0.08	640,727	4.95	4.81	4.84				nm	$339.9m				
easystockalterts	kerx	1.66%	4.92	4.81	+0.08	642205	4.95	4.81	4.84	5.91	3.20						-0.37	
eresearch-fidelity-com	kerx	1.65%	4.9200	4.8100	0.0800	642,205	4.9500	4.8100	4.8400	5.9100	3.2000	69,079,000	nm	$334.34m				
finance-abc7-com	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
finance-abc7chicago-com	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
financial-content	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
finapps-forbes-com	kerx	1.6%	$4.92	4.81	0.08	642,205	4.95	4.81	4.84	5.91	3.20	69 mil		340 mil	0.0	0.00	-0.38	
finviz	kerx	1.65%	4.92			642,205			4.84	-16.75%	53.75%	69.08m		334.35m			-0.38	
fool	kerx	+1.65%	$4.92	$4.81	0.08	642,205	$4.95	$4.81	$4.84	$5.91	$3.20		0.00	$339.87m				
foxbusiness	kerx		$4.92		+0.08	642,205			$4.84									
google-finance	kerx	(1.65%)	4.92	4.81	+0.08	642,205.00	4.95	4.81		5.91	3.20	69.08m		339.87m			-0.38	
howthemarketworks	kerx	1.653%	4.92	4.81	0.08	638,213	4.95	4.81	4.84									
hpcwire	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
insidestocks	kerx	+1.65%	4.92	4.81	+0.08	642205	4.95	4.81										
investopedia	kerx	+1.65 %	$4.92	4.81	+0.08				4.84									
investorguide	kerx	+1.65%	4.92	4.84	+0.08		4.95	4.81		5.91	3.03			339.9m			-0.371	
marketintellisearch	kerx	1.65 %	$4.92	$4.81	0.08	634.00k	$4.95	$4.81	$4.84			69.08m	0.00	0.33b	0.0 %		-0.38	
marketwatch	kerx	+1.65%	$4.92	open: 4.81	+0.08	4,292	$4.95	$4.81	$4.84	$5.91	$3.40			$337.80m				
minyanville	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
msn-money	kerx	+1.65%	4.92	4.81	+0.08	642,205	4.95	4.81	4.84	5.91	3.20	69.08 mil	-13.30	334.34 mil			-0.38	
nasdaq-com	kerx	1.65%	$ 4.92	$ 4.81	0.08	642,205	$ 4.95	$ 4.81	$ 4.84	$ 5.91	$ 3.20	69,079,000		$ 339,868,680			$ -0.38	
optimum	kerx	+1.65%	4.92 ( 4:30 pm edt)	4.81	+0.08	642,205	4.95	4.81	4.84	5.91	3.20	69.08m		339.9m			-0.37	
paidcontent	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
pc-quote	kerx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	kerx	+1.65%	4.92	4.84		642,205	4.95	4.81	4.84	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	+1.65%	4.92		+0.08	642,205												
raymond-james	kerx	1.65	4.92	4.81	0.08	642,205	4.95	4.81	4.92	5.91	3.20						-0.38	
renewable-energy-world	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
screamingmedia	kerx	+1.65%	$	open: 4.81	+0.08	4,292	$4.95	$4.81	$4.84	$5.91	$3.40			$337.80m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	+1.65%	last trade: 4.92		change: 0.080													
smartmoney	kerx	(1.65%)	4.92	$4.81	0.08	642,205	$4.95	$4.81	$4.84	$5.91	$3.20			334,300	0.00%	$0.00		
stocknod	kerx	+1.653%	4.920 usd	4.810	+0.0800	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487						
stockpickr	kerx	1.65%	$4.92 0.08 | 1.65%	4.81	0.08	642.21k	4.95	4.81	4.84	5.91	3.20							
stocksmart	kerx	.0 %	$5.19	4.67	0	74,672	5.42	5.17										
stocktwits	kerx	1.55%	4.92		+0.07													
streetinsider-com	kerx	1.65%	4.92	$4.81	+0.08	642,205	$4.95	$4.81	$4.84	$5.91	$3.20						$-0.37	
thecramerreport	kerx		4.92	4.84	+0.08	642205	4.95	4.81										
thestree	kerx	1.65%	$4.92	4.81	0.08	642205	4.95	4.81	4.84	-5.91	3.2	6.9079487e7		3.37798691e8				
tickerspy	kerx	1.65%	$4.92	4.81	+0.08	642,205	4.95	4.81	4.84	5.91	3.20		-13.1	297.9m	0.00%	$0.00		
tmx-quotemedia	kerx	1.65%	4.920	4.810	0.080	642,205	4.950	4.810	4.840	5.910	3.200	69,079,487		339,871,076			-0.37	
updown	kerx	1.65%	$4.92	$4.81	$0.08	637,913	$4.95	$4.81	$4.84	$5.91	$3.20			$334m				
wallstreetsurvivor	kerx	1.65%	4.92	4.81	0.08	638,213	4.95	4.81		5.91	3.48			$334m			-0.34	
yahoo-finance	kerx	1.65%	4.92	4.84	0.08	642,205	4.95	4.81	4.84	5.91	3.20			339.87m			-0.37	
ycharts-com	kerx	+1.55%	4.92		+0.07					5.91	3.20			302.52m	0.00%		-0.37	
zacks	kerx	(1.65%)	4.92		0.08	vol.  642,205	4.95	4.81		5.91	3.20			334.34 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
bostonmerchant	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
business-insider	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
chron	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
cio-com	nal	-1.42%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	54.72	+0.00	601889	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
financial-content	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	35.72%	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	(-1.42%)	12.49	12.74	-0.18	20,125.00	12.74	12.37		13.66	8.42	48.51m	37.41	605.88m	2.56	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-1.421%	12.49 cad	12.74	-0.1800	20,125	12.74	12.37	12.67	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	-2.24 %	$24.84	$25.37	-0.57	8334.10k	$25.38	$24.21	$25.41			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-1.42%	$12.49	open: 12.74	-0.18	20,125	$12.74	$12.37	$12.67	$13.66	$8.42		34.79	$589.60m	2.56%	0.08	0.36	
minyanville	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	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	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	13.66	8.420	48,607,327						
screamingmedia	nal	-1.42%	$	open: 12.74	-0.18	19,025	$12.74	$12.37	$12.67	$13.66	$8.42		34.79	$589.60m	2.56%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-1.421%	12.49 cad	12.74	-0.1800	19,025	12.74	12.37	12.67	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	$54.72		601,889	$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		1.91%	$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	(-1.42%)	12.49		-0.18	vol.  20,125	12.74	12.37		13.66	8.42							
advfn	fdx	1.34	96.78	95.58	1.28	2365854	97.07	95.56										
barchart	fdx	+1.34%	96.78	95.58	+1.28	2,365,854	97.07	95.56	95.50	98.31	70.22		19.62	$30.55 b	0.54%	$0.52	+4.57	
barrons	fdx	1.34%	96.78	95.58	+1.28	2.365m	97.07	95.56				317.00 million		$30.47 billion	0.54%	$0.13		
bloomberg	fdx	1.340%	96.780	95.580	1.280	2,365,854	97.070	95.560		98.52	70.06	315.658mil	18.976	30,549.380mil	0.506	0.130 regular cash	5.100	
boston-com	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
bostonmerchant	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
business-insider	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
chron	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
cio-com	fdx	+1.34%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943	21.18	31b	0.5	0.52		
cnn-money	fdx	+1.34%	96.78	95.58	+1.28	2,364,785	97.07	95.56	95.50				21.2	$30.5b	0.54%			
easystockalterts	fdx	1.34%	96.78	95.58	+1.28	2365854	97.07	95.56	95.50	98.52	70.06		21.18				4.57	
eresearch-fidelity-com	fdx	1.34%	96.7800	95.5800	1.2800	2,365,854	97.0700	95.5600	95.5000	98.5200	70.0600	315,658,000	20.90	$30.15b	0.54%	$0.130000		
finance-abc7-com	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
finance-abc7chicago-com	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
financial-content	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
finapps-forbes-com	fdx	1.3%	$96.78	95.58	1.28	2,365,854	97.07	95.56	95.50	98.52	70.06	316 mil	21.2	31 bil	0.5	0.52	4.57	
finviz	fdx	1.34%	96.78			2,365,854			95.50	-1.49%	38.92%	315.66m	20.85	30.15b		0.52	4.58	
fool	fdx	+1.34%	$96.78	$95.58	1.28	2,365,854	$97.07	$95.56	$95.50	$98.52	$70.06		21.10	$30.55b	0.50%	0.52		
foxbusiness	fdx		$96.78		+1.28	2,365,854			$95.50									
google-finance	fdx	(1.34%)	96.78	95.58	+1.28	2.37m	97.07	95.56		98.52	70.06	317.00m	21.14	30.68b	0.54	0.13	4.58	
howthemarketworks	fdx	1.34%	96.78	95.58	1.28	2,364,785	97.07	95.56	95.5									
hpcwire	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
insidestocks	fdx	+1.34%	96.78	95.58	+1.28	2364785	97.07	95.56					price earnings ratio: 19.67					
investopedia	fdx	+1.34 %	$96.78	95.58	+1.28				95.50									
investorguide	fdx	+1.34%	96.78	95.58	+1.28		97.07	95.56		98.52	70.57		20.90	30.776b			4.57	
marketintellisearch	fdx	1.34 %	$96.78	$95.58	1.28	2323.40k	$97.07	$95.56	$95.50			315.66m	20.85	30.15b	0.54 %		4.58	
marketwatch	fdx	+1.34%	$96.78	open: 95.58	+1.28	21,703	$97.07	$95.56	$95.50	$98.52	$72.52		35.33	$30.47b	0.54%	0.13	2.74	
minyanville	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
msn-money	fdx	+1.34%	96.78	95.58	+1.28	2.37 mil	97.07	95.56	95.50	98.52	70.06	315.66 mil	19.75	30.15 bil	0.54%	0.52	4.58	
nasdaq-com	fdx	1.34%	$ 96.78		1.28	2,365,854	$ 97.07	$ 95.56	$ 95.50	$ 98.52	$ 70.06	315,658,000	21.18	$ 30,549,381,240	0.54 %	$0.520000	$ 4.57	
optimum	fdx	+1.34%	96.78 ( 4:15 pm edt)	95.58	+1.28	2,365,854	97.07	95.56	95.50	98.52	70.06	315.66m	21.2	30.5b	0.54	0.52	4.57	
paidcontent	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
pc-quote	fdx	1.34%	96.78	95.58	1.28	2,365,854	97.07	95.56	95.5	98.52	70.06	311,483,158	19.4898	30,145,340,000		0.13		
personal-wealth-biz	fdx	+1.34%	96.78	95.58		2,365,854	97.07	95.56	95.50	98.52	70.57		20.90		0.51	0.49	4.57	
predictwallstreet	fdx	+1.34%	96.78		+1.28	2,365,854												
raymond-james	fdx	1.34	96.78	95.58	1.28	2,365,854	97.07	95.56	96.78	98.52	70.06		21.18				4.57	
renewable-energy-world	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
screamingmedia	fdx	+1.34%	$	open: 95.58	+1.28	21,703	$97.07	$95.56	$95.50	$98.52	$72.52		35.33	$30.47b	0.54%	0.13	2.74	
scroli	fdx	1.34%	fdx 96.78	95.58	1.28	2,087,299	97.07	95.56	95.50	98.52	70.06		21.14				4.58	
simple-stock-quotes	fdx	+1.34%	last trade: 96.78		change: 1.280								p/e ratio: 20.9					
smartmoney	fdx	(1.34%)	96.78	$95.58	1.28	2,365,854	$97.07	$95.56	$95.50	$98.52	$70.06			30,145,300	0.54%	$0.13		
stocknod	fdx	+1.340%	96.78 usd	95.58	+1.280	2,365,854	97.07	95.56	95.50	98.52	70.06	315,657,943						
stockpickr	fdx	1.34%	$96.78 1.28 | 1.34%	95.58	1.28	2.37m	97.07	95.56	95.50	98.52	70.06							
stocksmart	fdx	.0 %	$91.48	92.53	0	308,401	94.38	91.44										
stocktwits	fdx	1.34%	96.78		+1.28													
streetinsider-com	fdx	1.34%	96.78	$95.58	+1.28	2,365,854	$97.07	$95.56	$95.50	$98.52	$70.06		21.18				$4.57	
thecramerreport	fdx		95.50	96.17	-1.02	1870629	96.25	95.20										
thestree	fdx	1.34%	$96.78	95.58	1.28	2365854	97.07	95.56	95.5	-98.52	70.06	3.15657943e8		3.0467304658e10				
tickerspy	fdx	1.34%	$96.78	95.58	+1.28	2,365,854	97.07	95.56	95.50	98.52	70.06		19.5	30.1b	0.54%	$0.13		
tmx-quotemedia	fdx	1.34%	96.780	95.580	1.280	2,365,854	97.070	95.560	95.500	98.520	70.060	315,657,943	20.90	30,549,375,724	0.545	0.130 usd	4.57	
updown	fdx	1.34%	$96.78	$95.58	$1.28	2,342,408	$97.07	$95.56	$95.50	$98.52	$70.06		22.80	$30.14b				
wallstreetsurvivor	fdx	1.34%	96.78	95.58	1.28	2,364,785	97.07	95.56		98.52	77.25		20.90	$30b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	1.34%	96.78	95.58	1.28	2,365,854	97.07	95.56	95.50	98.52	70.57		21.18	30.78b	0.50%	0.52	4.57	
ycharts-com	fdx	+1.34%	96.78		+1.28					98.52	70.06		21.18	30.55b	0.59%		4.57	
zacks	fdx	(1.34%)	96.78		1.28	vol.  2,365,854	97.07	95.56		98.52	70.06		19.41	30.15 b	0.54	0.52	4.92	
advfn	tsra	-0.87	17.16	17.36	-0.15	365910	17.36	17.0										
barchart	tsra	-0.87%	17.16	17.22	-0.15	365,910	17.36	17.00	17.31	23.18	14.96		13.19	$875.85 m			+1.17	
barrons	tsra	0.87%	17.16	17.36	-0.15	365,410	17.36	17.00				50.45 million		$883.32 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	-0.867%	17.160	17.360	-0.150	365,910	17.360	17.000		23.18	14.96	51.118mil	11.440	877.182mil			1.500	
boston-com	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,910	17.36	17.00	17.31	23.18	14.96	51,117,822						
bostonmerchant	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,910	17.36	17.00	17.31	23.18	14.96	51,117,822						
business-insider	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,910	17.36	17.00	17.31	23.18	14.96	51,117,822						
chron	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
cio-com	tsra	-0.87%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822	14.67	877m				
cnn-money	tsra	-0.87%	17.16	17.36	-0.15	365,410	17.36	17.00	17.31				14.7	$877.2m				
easystockalterts	tsra	-0.86%	17.16	17.36	-0.15	365410	17.36	17.00	17.31	23.18	14.96		14.67				1.17	
eresearch-fidelity-com	tsra	-0.87%	17.1600	17.3600	-0.1500	365,410	17.3600	17.0000	17.3100	23.1799	14.9610	51,118,000	14.79	$884.85m				
finance-abc7-com	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
financial-content	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	-0.9%	$17.16	17.36	-0.15	365,410	17.36	17.00	17.31	23.17	14.96	51 mil	14.7	877 mil	0.0	0.00	1.17	
finviz	tsra	-0.87%	17.16			363,010			17.31	-25.97%	14.71%	51.12m	14.79	877.22m			1.16	
fool	tsra	-0.87%	$17.16	$17.36	-0.15	363,010	$17.36	$17.00	$17.31	$23.18	$14.96		14.80	$877.18m				
foxbusiness	tsra		$17.16		-0.15	369,630			$17.31									
google-finance	tsra	(-0.87%)	17.16	17.36	-0.15	365,410.00	17.36	17.00		23.18	14.96	51.12m	14.81	877.18m			1.16	
howthemarketworks	tsra	-0.867%	17.16	17.36	-0.15	331,667	17.36	17	17.31									
hpcwire	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,910	17.36	17.00	17.31	23.18	14.96	51,117,822						
insidestocks	tsra	-0.87%	17.16	17.22	-0.15	368800	17.36	17.00					price earnings ratio: 13.10					
investopedia	tsra	-0.87 %	$17.16	17.36	-0.15				17.31									
investorguide	tsra	-0.87%	17.16	17.21	-0.15		17.36	17.00		23.18	14.96		14.95	877.2m			1.158	
marketintellisearch	tsra	-1.04 %	$17.13	$17.36	-0.18	344.10k	$17.36	$17.00	$17.31			51.12m	14.79	0.88b	0.0 %		1.16	
marketwatch	tsra	-0.87%	$15.55	open: 17.36	-0.15	19,679	$17.36	$17.00	$17.31	$23.18	$14.96		15.31	$883.32m			1.12	
minyanville	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
msn-money	tsra	-0.87%	17.16	17.36	-0.15	365,410	17.36	17.00	17.31	23.18	14.96	51.12 mil	14.67	884.85 mil			1.16	
nasdaq-com	tsra	0.87%	$ 17.16	$ 17.36	0.15	365,410	$ 17.36	$ 17	$ 17.31	$ 23.1799	$ 14.961	51,118,000	14.67	$ 877,184,880			$ 1.17	
optimum	tsra	-0.87%	17.16 ( 4:30 pm edt)	17.36	-0.15	365,410	17.36	17.00	17.31	23.18	14.96	51.12m	14.7	877.2m			1.17	
paidcontent	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
pc-quote	tsra	-0.87%	17.16	17.36	-0.15	365,910	17.36	17.0	17.31	23.18	14.96	51,564,837	14.79487	884,853,000				
personal-wealth-biz	tsra	-0.87%	17.16	17.21	-0.15	369,630	17.36	17.00	17.31	23.18	14.96		14.95			0.00	1.158	
predictwallstreet	tsra	-0.87%	17.16		-0.15	365,410												
raymond-james	tsra	-0.87	17.16	17.36	-0.15	365,410	17.36	17.00	17.16	23.18	14.96		14.67				1.17	
renewable-energy-world	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
screamingmedia	tsra	-0.87%	$	open: 17.36	-0.15	18,804	$17.36	$17.00	$17.31	$23.18	$14.96		15.31	$883.32m			1.12	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	-0.87%	last trade: 17.16		change: -0.150								p/e ratio: 14.95					
smartmoney	tsra	(-0.87%)	17.16	$17.36	-0.15	365,410	$17.36	$17.00	$17.31	$23.18	$14.96			884,800	0.00%	$0.00		
stocknod	tsra	-0.8666%	17.16 usd	17.36	-0.1500	365,410	17.36	17.00	17.31	23.18	14.96	51,117,822						
stockpickr	tsra	-0.87%	$17.16 -0.15 | -0.87%	17.36	-0.15	363.01k	17.36	17.00	17.31	23.18	14.96							
stocksmart	tsra	.0 %	$16.49	22.1	0	60,738	17.35	16.49										
stocktwits	tsra	-9.88%	15.60		-1.71													
streetinsider-com	tsra	0.87%	17.16	$17.36	-0.15	365,410	$17.36	$17.00	$17.31	$23.18	$14.96		14.67				$1.17	
thecramerreport	tsra		17.16	17.21	-0.15	365410	17.36	17.00										
thestree	tsra	-0.87%	$17.16	17.36	-0.15	363010	17.36	17.0	17.31	-23.18	14.96	5.1117822e7		8.83315964e8				
tickerspy	tsra	-0.87%	$17.16	17.36	-0.15	365,410	17.36	17.00	17.31	23.18	14.96		14.8	884.2m	0.00%	$0.00		
tmx-quotemedia	tsra	-0.87%	17.160	17.360	-0.150	369,630	17.360	17.000	17.310	23.180	14.961	51,117,822	14.80	877,181,826			1.17	
updown	tsra	-0.87%	$17.16	$17.36	-$0.15	346,731	$17.36	$17.00	$17.31	$23.18	$14.96		14.83	$885m				
wallstreetsurvivor	tsra	-0.87%	17.16	17.36	-0.15	331,667	17.36	17.00		23.18	14.96		14.80	$885m			1.14	
yahoo-finance	tsra	0.87%	17.16	17.21	0.15	365,410	17.36	17.00	17.31	23.18	14.96		14.82	877.17m			1.16	
ycharts-com	tsra	-9.88%	15.60		-1.71					23.18	14.96		13.45	796.22m	0.00%		1.16	
zacks	tsra	(-0.87%)	17.16		-0.15	vol.  365,410	17.36	17.00		23.18	14.96		13.21	884.85 m	0.00	0.00	1.31	
advfn	afce	-0.18	17.0	17.04	-0.03	149074	17.22	16.91										
barchart	afce	-0.18%	17.00	17.04	-0.03	157,597	17.22	16.91	17.03	17.57	8.62		18.99	$437.07 m			+0.95	
barrons	afce	0.18%	17.00	17.04	-0.03	149,074	17.22	16.91				25.50 million		$418.44 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	-0.176%	17.000	17.040	-0.030	149,074	17.220	16.910		17.57	8.56	24.760mil	18.889	420.927mil		12.000 special cash	0.900	
boston-com	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
bostonmerchant	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
business-insider	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
chron	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
cio-com	afce	-0.18%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413	18.09	421m				
cnn-money	afce	-0.18%	17.00	17.04	-0.03	149,074	17.22	16.91	17.03				18.1	$420.9m				
easystockalterts	afce	-0.18%	17.00	17.04	-0.03	149074	17.22	16.91	17.03	17.57	8.56		18.09				0.94	
eresearch-fidelity-com	afce	-0.18%	17.0000	17.0400	-0.0300	149,074	17.2200	16.9100	17.0300	17.5700	8.5600	24,760,000	17.93	$421.66m				
finance-abc7-com	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
finance-abc7chicago-com	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
financial-content	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
finapps-forbes-com	afce	-0.2%	$17.00	17.04	-0.03	149,074	17.22	16.91	17.03	17.57	8.56	25 mil	17.9	421 mil	0.0	0.00	0.95	
finviz	afce	-0.18%	17.00			149,074			17.03	-3.24%	98.60%	24.76m	17.89	420.92m			0.95	
fool	afce	-0.18%	$17.00	$17.04	-0.03	149,074	$17.22	$16.91	$17.03	$17.57	$8.56		18.00	$420.93m				
foxbusiness	afce		$17.00		-0.03	149,074			$17.03									
google-finance	afce	(-0.18%)	17.00	17.04	-0.03	149,074.00	17.22	16.91		17.57	8.56	24.76m	17.91	420.93m			0.95	
howthemarketworks	afce	-0.176%	17	17.04	-0.03	147,642	17.22	16.91	17.03									
hpcwire	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
insidestocks	afce	-0.18%	17.00	17.04	-0.03	149000	17.22	16.91					price earnings ratio: 19.10					
investopedia	afce	-0.18 %	$17.00	17.04	-0.03				17.03									
investorguide	afce	-0.18%	17.00	17.04	-0.03		17.22	16.91		16.11	8.62		17.93	420.9m			0.95	
marketintellisearch	afce	-0.18 %	$17.00	$17.04	-0.03	157.90k	$17.22	$16.91	$17.03			24.76m	17.89	0.42b	0.0 %		0.95	
marketwatch	afce	-0.18%	$17.00	open: 17.04	-0.03	1,665	$17.22	$16.91	$17.03	$17.57	$8.62		18.05	$418.44m			0.94	
minyanville	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
msn-money	afce	-0.18%	17.00	17.04	-0.03	149,074	17.22	16.91	17.03	17.57	8.56	24.76 mil	17.89	421.67 mil			0.95	
nasdaq-com	afce	0.18%	$ 17	$ 17.04	0.03	149,074	$ 17.22	$ 16.91	$ 17.03	$ 17.57	$ 8.56	24,760,000	17.89	$ 420,920,000			$ 0.95	
optimum	afce	-0.18%	17.00 ( 4:30 pm edt)	17.04	-0.03	149,074	17.22	16.91	17.03	17.57	8.56	24.76m	18.1	420.9m			0.94	
paidcontent	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
pc-quote	afce	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	afce	-0.18%	17.00	17.04	-0.03	149,074	17.22	16.91	17.03	16.11	8.62		17.93			0.00	0.95	
predictwallstreet	afce	-0.18%	17.00		-0.03	149,074												
raymond-james	afce	-0.18	17.00	17.04	-0.03	149,074	17.22	16.91	17.00	17.57	8.56		17.71				0.96	
renewable-energy-world	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
screamingmedia	afce	-0.18%	$	open: 17.04	-0.03	1,665	$17.22	$16.91	$17.03	$17.57	$8.62		18.05	$418.44m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-0.18%	last trade: 17.00		change: -0.030								p/e ratio: 17.93					
smartmoney	afce	(-0.18%)	17.00	$17.04	-0.03	149,074	$17.22	$16.91	$17.03	$17.57	$8.56			421,700	0.00%	$12.00		
stocknod	afce	-0.1762%	17.00 usd	17.04	-0.0300	149,074	17.22	16.91	17.03	17.57	8.560	24,760,413						
stockpickr	afce	-0.18%	$17.00 -0.03 | -0.18%	17.04	-0.03	149.07k	17.22	16.91	17.03	17.57	8.56							
stocksmart	afce	.0 %	$16.365	14.58	0	11,726	16.6	16.19										
stocktwits	afce	-0.18%	17.00		-0.03													
streetinsider-com	afce	0.18%	17.00	$17.04	-0.03	149,074	$17.22	$16.91	$17.03	$17.57	$8.56		18.09				$0.94	
thecramerreport	afce		17.00	17.04	-0.03	149074	17.22	16.91										
thestree	afce	-0.18%	$17.0	17.04	-0.03	149074	17.22	16.91	17.03	-17.57	8.56	2.4760413e7		4.1845098e8				
tickerspy	afce	-0.18%	$17.00	17.04	-0.03	149,074	17.22	16.91	17.03	17.57	8.56		17.9	432.6m	0.00%	$12.00		
tmx-quotemedia	afce	-0.18%	17.000	17.040	-0.030	149,074	17.220	16.910	17.030	17.570	8.620	24,760,413	18.10	420,927,021			0.94	
updown	afce	-0.18%	$17.00	$17.04	-$0.03	143,159	$17.22	$16.91	$17.03	$17.57	$8.56		17.75	$422m				
wallstreetsurvivor	afce	-0.18%	17.00	17.04	-0.03	147,642	17.22	16.91		17.57	9.11		18.10	$422m			0.90	
yahoo-finance	afce	0.18%	17.00	17.04	0.03	149,074	17.22	16.91	17.03	17.57	8.62		17.89	420.92m			0.95	
ycharts-com	afce	-0.18%	17.00		-0.03					17.57	8.56		17.89	437.07m	0.00%		0.95	
zacks	afce	(-0.18%)	17.00		-0.03	vol.  149,074	17.22	16.91		17.57	8.56		19.14	421.66 m	0.00	0.00	.89	
advfn	hcp	0.48	37.68	37.39	0.18	2327818	37.69	37.23										
barchart	hcp	+0.48%	37.68	37.39	+0.18	2,327,818	37.69	37.23	37.50	40.75	30.32		16.26	$15.13 b	5.16%	$1.92	+0.91	
barrons	hcp	0.48%	37.68	37.39	+0.18	2.317m	37.69	37.23				306.90 million		$15.12 billion	5.10%	$0.48		
bloomberg	hcp	0.480%	37.680	37.390	0.180	2,327,818	37.690	37.230		40.75	31.08	406.027mil	34.889	15,299.100mil	5.017	0.480 regular cash	1.080	
boston-com	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
bostonmerchant	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
business-insider	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
chron	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
cio-com	hcp	+0.48%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946	43.81	15b	5.2	1.92		
cnn-money	hcp	+0.48%today&rsquo;s change	37.68data as of 4:00pm et	37.39	+0.18	2,298,818	37.69	37.23	37.50				43.8	$15.3b	5.10%			
easystockalterts	hcp	0.48%	37.68	37.39	+0.18	2327818	37.69	37.23	37.50	40.75	31.08		43.81				0.86	
eresearch-fidelity-com	hcp	0.48%	37.6800	37.3900	0.1800	2,327,818	37.6900	37.2300	37.5000	40.7500	31.0800	406,027,000	44.12	$15.23b	5.04%	$0.480000		
finance-abc7-com	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
finance-abc7chicago-com	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
financial-content	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
finapps-forbes-com	hcp	0.5%	$37.68	37.39	0.18	2,327,818	37.69	37.23	37.50	40.75	31.08	406 mil	41.4	15 bil	5.1	1.92	0.91	
finviz	hcp	0.48%	37.68			2,317,428			37.50	-6.38%	27.61%	406.03m	43.60	15.23b		1.92	0.86	
fool	hcp	+0.48%	$37.68	$37.39	0.18	2,317,428	$37.69	$37.23	$37.50	$40.75	$31.08		40.50	$15.30b	6.40%	1.92		
foxbusiness	hcp		$37.68		+0.18	2,327,818			$37.50									
google-finance	hcp	(0.48%)	37.68	37.39	+0.18	2.33m	37.69	37.23		40.75	31.08	406.03m	43.96	15.30b	5.10	0.48	0.86	
howthemarketworks	hcp	0.48%	37.68	37.39	0.18	2,317,428	37.69	37.23	37.5									
hpcwire	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
insidestocks	hcp	+0.48%	37.68	37.39	+0.18	2317428	37.69	37.23					price earnings ratio: 16.45					
investopedia	hcp	+0.48 %	$37.68	37.39	+0.18				37.50									
investorguide	hcp	+0.48%	37.68	37.39	+0.18		37.69	37.23		40.75	29.70		19.73	15.299b			1.901	
marketintellisearch	hcp	0.48 %	$37.68	$37.39	0.18	2278.60k	$37.69	$37.23	$37.50			406.03m	43.60	15.23b	5.12 %		0.86	
marketwatch	hcp	+0.48%	$37.68	open: 37.39	+0.18	29,000	$37.69	$37.23	$37.50	$40.75	$31.87		47.43	$15.12b	5.10%	0.48	0.79	
minyanville	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
msn-money	hcp	+0.48%	37.68	37.39	+0.18	2.33 mil	37.69	37.23	37.50	40.75	31.08	406.03 mil	44.33	15.23 bil	5.12%	1.92	0.93	
nasdaq-com	hcp	0.48%	$ 37.68		0.18	2,317,428	$ 37.69	$ 37.23	$ 37.50	$ 40.75	$ 31.08	406,027,000	41.41	$ 15,299,097,360	5.12 %	$1.920000	$ 0.91	
optimum	hcp	+0.48%	37.68 ( 4:15 pm edt)	37.39	+0.18	2,317,428	37.69	37.23	37.50	40.75	31.08	406.03m	43.8	15.3b	5.10	1.92	0.86	
paidcontent	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
pc-quote	hcp	0.48%	37.68	37.39	0.18	2,327,818	37.69	37.23	37.5	40.75	31.08	404,087,394	44.11765	15,226,013,000		0.48		
personal-wealth-biz	hcp	+0.48%	37.68	37.39		2,327,818	37.69	37.23	37.50	40.75	29.70		19.73		5.04	1.89	1.901	
predictwallstreet	hcp	+0.48%	37.68		+0.18	2,327,818												
raymond-james	hcp	0.48	37.68	37.39	0.18	2,327,818	37.69	37.23	37.68	40.75	31.08		44.33				0.85	
renewable-energy-world	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
screamingmedia	hcp	+0.48%	$	open: 37.39	+0.18	29,000	$37.69	$37.23	$37.50	$40.75	$31.87		47.43	$15.12b	5.10%	0.48	0.79	
scroli	hcp	0.48%	hcp 37.68	37.39	0.18	1,917,183	37.69	37.23	37.50	40.75	31.08		43.96				0.86	
simple-stock-quotes	hcp	+0.48%	last trade: 37.68		change: 0.180								p/e ratio: 19.73					
smartmoney	hcp	(0.48%)	37.68	$37.39	0.18	2,327,818	$37.69	$37.23	$37.50	$40.75	$31.08			15,226,000	5.12%	$0.48		
stocknod	hcp	+0.4800%	37.68 usd	37.39	+0.1800	2,327,818	37.69	37.23	37.50	40.75	31.08	406,026,946						
stockpickr	hcp	0.48%	$37.68 0.18 | 0.48%	37.39	0.18	2.32m	37.69	37.23	37.50	40.75	31.08							
stocksmart	hcp	.0 %	$36.88	36.74	0	362,433	39.84	36.83										
stocktwits	hcp	0.43%	37.66		+0.16													
streetinsider-com	hcp	0.48%	37.68	$37.39	+0.18	2,327,818	$37.69	$37.23	$37.50	$40.75	$31.08		43.81				$0.86	
thecramerreport	hcp		37.68	37.39	+0.18	2327818	37.69	37.23										
thestree	hcp	0.48%	$37.68	37.39	0.18	2327818	37.69	37.23	37.5	-40.75	31.08	4.06026946e8		1.51163832e10				
tickerspy	hcp	0.48%	$37.68	37.39	+0.18	2,327,818	37.69	37.23	37.50	40.75	31.08		44.1	15.2b	5.12%	$0.48		
tmx-quotemedia	hcp	0.48%	37.680	37.390	0.180	2,327,818	37.690	37.230	37.500	40.750	31.080	406,026,946	40.80	15,299,095,325	5.120	0.480 usd	0.92	
updown	hcp	0.48%	$37.68	$37.39	$0.18	2,298,818	$37.69	$37.23	$37.50	$40.75	$31.08		41.14	$15.22b				
wallstreetsurvivor	hcp	0.48%	37.68	37.39	0.18	2,317,428	37.69	37.23		40.75	31.87		40.80	$15b	5.10%	1.86 -	1.00	
yahoo-finance	hcp	0.48%	37.68	37.39	0.18	2,327,818	37.69	37.23	37.50	40.75	31.08		19.82	15.30b	5.20%	1.92	1.90	
ycharts-com	hcp	+0.43%	37.66		+0.16					40.75	31.08		40.93	15.12b	5.28%		0.92	
zacks	hcp	(0.48%)	37.68		0.18	vol.  2,327,818	37.69	37.23		40.75	31.08		16.38	15.23 b	5.12	1.92	2.29	
advfn	pbh	0.31	13.09	13.08	0.04	231404	13.12	12.89										
barchart	pbh	+0.31%	13.09	13.06	+0.04	231,404	13.12	12.89	13.05	13.21	6.89		16.22	$657.51 m			+0.58	
barrons	pbh	0.31%	13.09	13.08	+0.04	214,074	13.12	12.89				50.34 million		$659.96 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	0.307%	13.090	13.080	0.040	231,404	13.120	12.890		13.21	7.08	50.225mil	20.453	657.440mil			0.640	
boston-com	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
bostonmerchant	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
business-insider	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
chron	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
cio-com	pbh	+0.31%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635	22.57	657m				
cnn-money	pbh	+0.31%	13.09	13.08	+0.04	231,404	13.12	12.89	13.05				22.6	$657.4m				
easystockalterts	pbh	0.31%	13.09	13.08	+0.04	231404	13.12	12.89	13.05	13.21	7.08		22.57				0.58	
eresearch-fidelity-com	pbh	0.31%	13.0900	13.0800	0.0400	231,404	13.1200	12.8900	13.0500	13.2100	7.0750	50,225,000	22.12	$655.44m				
finance-abc7-com	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
finance-abc7chicago-com	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
financial-content	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
finapps-forbes-com	pbh	0.3%	$13.09	13.08	0.04	231,404	13.12	12.89	13.05	13.21	7.07	50 mil	22.6	657 mil	0.0	0.00	0.58	
finviz	pbh	0.31%	13.09			231,404			13.05	-0.91%	84.89%	50.22m	22.57	657.38m			0.58	
fool	pbh	+0.31%	$13.09	$13.08	0.04	231,404	$13.12	$12.89	$13.05	$13.21	$7.07		22.70	$658.22m				
foxbusiness	pbh		$13.09		+0.04	231,404			$13.05									
google-finance	pbh	(0.31%)	13.09	13.08	+0.04	231,404.00	13.12	12.89		13.21	7.07	50.28m	22.54	658.22m			0.58	
howthemarketworks	pbh	0.307%	13.09	13.08	0.04	214,074	13.12	12.89	13.05									
hpcwire	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
insidestocks	pbh	+0.31%	13.09	13.06	+0.04	231400	13.12	12.89					price earnings ratio: 16.16					
investopedia	pbh	+0.31 %	$13.09	13.08	+0.04				13.05									
investorguide	pbh	+0.31%	13.09	13.08	+0.04		13.12	12.89		12.97	6.99		22.46	656.0m			0.581	
marketintellisearch	pbh	0.31 %	$13.09	$13.08	0.04	212.70k	$13.12	$12.89	$13.05			50.22m	22.50	0.66b	0.0 %		0.58	
marketwatch	pbh	+0.31%	$13.09	open: 13.08	+0.04	2,930	$13.12	$12.89	$13.05	$13.21	$7.20		22.79	$659.96m			0.57	
minyanville	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
msn-money	pbh	+0.31%	13.09	13.08	+0.04	231,404	13.12	12.89	13.05	13.21	7.08	50.22 mil	22.57	655.43 mil			0.58	
nasdaq-com	pbh	0.31%	$ 13.09		0.04	231,404	$ 13.12	$ 12.89	$ 13.05	$ 13.21	$ 7.075	50,284,000	22.57	$ 658,217,560			$ 0.58	
optimum	pbh	+0.31%	13.09 ( 4:15 pm edt)	13.08	+0.04	231,404	13.12	12.89	13.05	13.21	7.08	50.22m	22.6	657.4m			0.58	
paidcontent	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
pc-quote	pbh	0.31%	13.09	13.08	0.04	231,404	13.12	12.89	13.05	13.21	7.08	50,071,528	22.5	655,436,000				
personal-wealth-biz	pbh	+0.31%	13.09	13.08		231,404	13.12	12.89	13.05	12.97	6.99		22.46			0.00	0.581	
predictwallstreet	pbh	+0.31%	13.09		+0.04	231,404												
raymond-james	pbh	0.31	13.09	13.08	0.04	231,404	13.12	12.89	13.09	13.21	7.08		22.57				0.58	
renewable-energy-world	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
screamingmedia	pbh	+0.31%	$	open: 13.08	+0.04	2,930	$13.12	$12.89	$13.05	$13.21	$7.20		22.79	$659.96m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+0.31%	last trade: 13.09		change: 0.040								p/e ratio: 22.46					
smartmoney	pbh	(0.31%)	13.09	$13.08	0.04	231,404	$13.12	$12.89	$13.05	$13.21	$7.08			655,400	0.00%	$0.00		
stocknod	pbh	+0.3065%	13.09 usd	13.08	+0.0400	231,404	13.12	12.89	13.05	13.21	7.075	50,224,635						
stockpickr	pbh	0.31%	$13.09 0.04 | 0.31%	13.08	0.04	231.40k	13.12	12.89	13.05	13.21	7.08							
stocksmart	pbh	.0 %	$12.39	11.79	0	22,762	12.84	12.36										
stocktwits	pbh	0.15%	13.07		+0.02													
streetinsider-com	pbh	0.31%	13.09	$13.08	+0.04	231,404	$13.12	$12.89	$13.05	$13.21	$7.08		22.57				$0.58	
thecramerreport	pbh		13.09	13.08	+0.04	231404	13.12	12.89										
thestree	pbh	0.31%	$13.09	13.08	0.04	231404	13.12	12.89	13.05	-13.21	7.08	5.0284147e7		6.59951704e8				
tickerspy	pbh	0.31%	$13.09	13.08	+0.04	231,404	13.12	12.89	13.05	13.21	7.08		22.5	654.0m	0.00%	$0.00		
tmx-quotemedia	pbh	0.31%	13.090	13.080	0.040	231,404	13.120	12.890	13.050	13.210	7.075	50,284,147	22.50	658,219,484			0.58	
updown	pbh	0.31%	$13.09	$13.08	$0.04	214,074	$13.12	$12.89	$13.05	$13.21	$7.08		22.50	$656m				
wallstreetsurvivor	pbh	0.31%	13.09	13.08	0.04	214,074	13.12	12.89		13.21	7.20		22.50	$655m			0.58	
yahoo-finance	pbh	0.31%	13.09	13.08	0.04	231,404	13.12	12.89	13.05	13.21	7.08		22.53	656.02m			0.58	
ycharts-com	pbh	+0.15%	13.07		+0.02					13.17	7.07		22.53	656.51m	0.00%		0.58	
zacks	pbh	(0.31%)	13.09		0.04	vol.  231,404	13.12	12.89		13.21	7.08		16.11	656.21 m	0.00	0.00	.81	
advfn	stnr	1.44	47.87	47.31	0.68	63709	50.99	47.25										
barchart	stnr	+1.44%	47.87	47.31	+0.68	67,382	50.99	47.25	47.19	51.09	33.47		14.38	$715.66 m			+3.20	
barrons	stnr	1.44%	47.87	47.31	+0.68	63,709	50.99	47.25				15.07 million		$691.39 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	1.441%	47.870	47.310	0.680	63,709	50.990	47.250		51.09	33.47	15.027mil	14.866	719.355mil			3.220	
boston-com	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
bostonmerchant	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
business-insider	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
chron	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
cio-com	stnr	+1.44%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000		784m				
cnn-money	stnr	+1.44%	47.87	47.31	+0.68	63,709	50.99	47.25	47.19				19.1	$784.5m				
easystockalterts	stnr	1.44%	47.87	47.31	+0.68	63709	50.99	47.25	47.19	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	1.44%	47.8700	47.3100	0.6800	63,709	50.9900	47.2500	47.1900	51.0900	33.4700	15,027,000	14.75	$709.12m				
finance-abc7-com	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
finance-abc7chicago-com	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
financial-content	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
finapps-forbes-com	stnr	1.4%	$47.87	47.31	0.68	63,709	50.99	47.25	47.19	51.09	33.47	15 mil	15.0	719 mil	0.0	0.00	3.20	
finviz	stnr	1.44%	47.87			63,709			47.19	-6.30%	43.02%	15.03m	14.96	719.49m			3.20	
fool	stnr	+1.44%	$47.87	$47.31	0.68	63,709	$50.99	$47.25	$47.19	$51.09	$33.47		14.40	$719.36m				
foxbusiness	stnr		$47.87		+0.68	63,709			$47.19									
google-finance	stnr	(1.44%)	47.87	47.31	+0.68	63,709.00	50.99	47.25		51.09	33.47	15.03m	14.98	719.36m			3.20	
howthemarketworks	stnr	1.441%	47.87	47.31	0.68	62,841	50.99	47.25	47.19									
hpcwire	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
insidestocks	stnr	+1.44%	47.87	47.31	+0.68	63709	50.99	47.25										
investopedia	stnr	+1.44 %	$47.87	47.31	+0.68				47.19									
investorguide	stnr	+1.44%	47.87	50.99	+0.68		50.99	47.25		50.86	33.47		14.75	716.9m			3.20	
marketintellisearch	stnr	1.48 %	$47.89	$47.31	0.70	62.10k	$50.99	$47.25	$47.19			15.03m	14.75	0.71b	0.0 %		3.20	
marketwatch	stnr	+1.44%	$47.89	open: 47.31	+0.68	1,201	$50.99	$47.25	$47.19	$51.09	$33.47		15.05	$691.39m			3.18	
minyanville	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
msn-money	stnr	+1.44%	47.87	47.31	+0.68	63,709	50.99	47.25	47.19	51.09	33.47	15.03 mil	14.96	709.14 mil			3.20	
nasdaq-com	stnr	1.44%	$ 47.87	$ 47.31	0.68	63,709	$ 50.99	$ 47.25	$ 47.19	$ 51.09	$ 33.47	15,027,000	14.96	$ 719,342,490			$ 3.20	
optimum	stnr	+1.44%	47.87 ( 4:30 pm edt)	47.31	+0.68	63,709	50.99	47.25	47.19	51.09	33.47	16.39m		784.5m				
paidcontent	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
pc-quote	stnr	1.44%	47.87	47.31	0.68	63,709	50.99	47.25	47.19	51.09	33.47	14,813,539	14.74687	709,124,000				
personal-wealth-biz	stnr	+1.44%	47.87	50.99		63,709	50.99	47.25	47.19	50.86	33.47		14.75			0.00	3.20	
predictwallstreet	stnr	+1.44%	47.87		+0.68	63,709												
raymond-james	stnr	1.44	47.87	47.31	0.68	63,709	50.99	47.25	47.87	51.09	33.47		14.78				3.24	
renewable-energy-world	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
screamingmedia	stnr	+1.44%	$	open: 47.31	+0.68	1,201	$50.99	$47.25	$47.19	$51.09	$33.47		15.05	$691.39m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+1.44%	last trade: 47.87		change: 0.680								p/e ratio: 14.75					
smartmoney	stnr	(1.44%)	47.87	$47.31	0.68	63,709	$50.99	$47.25	$47.19	$51.09	$33.47			709,100	0.00%	$0.00		
stocknod	stnr	+1.441%	47.87 usd	47.31	+0.6800	63,709	50.99	47.25	47.19	51.09	33.47	16,388,000						
stockpickr	stnr	1.44%	$47.87 0.68 | 1.44%	47.31	0.68	63.71k	50.99	47.25	47.19	51.09	33.47							
stocksmart	stnr	.0 %	$49.75	46.57	0	10,642	50.32	49.35										
stocktwits	stnr	1.48%	47.89		+0.70													
streetinsider-com	stnr	1.44%	47.87	$47.31	+0.68	63,709	$50.99	$47.25	$47.19	$51.09	$33.47						$0.00	
thecramerreport	stnr		47.87	50.99	+0.68	63709	50.99	47.25										
thestree	stnr	1.44%	$47.87	47.31	0.68	63709	50.99	47.25	47.19	-51.09	33.47	1.502727e7		6.91404693e8				
tickerspy	stnr	1.44%	$47.87	47.31	+0.68	63,709	50.99	47.25	47.19	51.09	33.47		14.7	734.2m	0.00%	$0.00		
tmx-quotemedia	stnr	1.44%	47.870	47.310	0.680	63,709	50.990	47.250	47.190	51.090	33.470	15,027,270	14.70	719,355,415			3.20	
updown	stnr	1.44%	$47.87	$47.31	$0.68	61,786	$50.99	$47.25	$47.19	$51.09	$33.47		14.55	$709m				
wallstreetsurvivor	stnr	1.44%	47.87	47.31	0.68	62,841	50.99	47.25		51.09	33.47		14.70	$709m			2.94	
yahoo-finance	stnr	1.44%	47.87	50.99	0.68	63,709	50.99	47.25	47.19	51.09	33.47		14.96	716.95m			3.20	
ycharts-com	stnr	+1.48%	47.89		+0.70					51.09	33.47		14.97	715.96m	0.00%		3.20	
zacks	stnr	(1.44%)	47.87		0.68	vol.  63,709	50.99	47.25		51.09	33.47		14.75	709.12 m	0.00	0.00	3.2	
advfn	pbi	0.26	23.2	23.1	0.06	1304559	23.2	23.0										
barchart	pbi	+0.26%	23.20	23.10	+0.06	1,304,559	23.20	23.00	23.14	25.97	18.22		10.53	$4.73 b	6.33%	$1.48	+1.46	
barrons	pbi	0.26%	23.20	23.10	+0.06	1.305m	23.20	23.00				206.75 million		$4.76 billion	6.38%	$0.37		
bloomberg	pbi	0.259%	23.200	23.100	0.060	1,304,559	23.200	23.000		26.36	19.06	203.853mil	10.175	4,729.400mil	6.339	0.370 regular cash	2.280	
boston-com	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
bostonmerchant	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
business-insider	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
chron	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
cio-com	pbi	+0.26%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433	15.16	5b	6.3	1.48		
cnn-money	pbi	+0.26%	23.20	23.10	+0.06	1,304,559	23.20	23.00	23.14				15.2	$4.7b	6.38%			
easystockalterts	pbi	0.26%	23.20	23.10	+0.06	1304559	23.20	23.00	23.14	26.36	19.06		15.16				1.53	
eresearch-fidelity-com	pbi	0.26%	23.2000	23.1000	0.0600	1,304,559	23.2000	23.0000	23.1400	26.3600	19.0600	203,853,000	15.03	$4.72b	6.40%	$0.370000		
finance-abc7-com	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
financial-content	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	0.3%	$23.20	23.10	0.06	1,304,559	23.20	23.00	23.14	26.36	19.06	204 mil	15.9	5 bil	6.4	1.48	1.46	
finviz	pbi	0.26%	23.20			1,304,559			23.14	-10.66%	27.35%	203.85m	15.03	4.72b		1.48	1.54	
fool	pbi	+0.26%	$23.20	$23.10	0.06	1,304,559	$23.20	$23.00	$23.14	$26.36	$19.06		16.10	$4.73b	6.70%	1.48		
foxbusiness	pbi		$23.20		+0.06	1,304,559			$23.14									
google-finance	pbi	(0.26%)	23.20	23.10	+0.06	1.30m	23.20	23.00		26.36	19.06	203.85m	15.08	4.73b	6.38	0.37	1.54	
howthemarketworks	pbi	0.259%	23.2	23.1	0.06	1,304,559	23.2	23	23.14									
hpcwire	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
insidestocks	pbi	+0.26%	23.20	23.10	+0.06	1304559	23.20	23.00					price earnings ratio: 10.45					
investopedia	pbi	+0.26 %	$23.20	23.10	+0.06				23.14									
investorguide	pbi	+0.26%	23.20	23.10	+0.06		23.20	23.00		26.36	19.06		15.97	4.729b			1.449	
marketintellisearch	pbi	0.26 %	$23.20	$23.10	0.06	1284.30k	$23.20	$23.00	$23.14			203.85m	15.03	4.72b	6.4 %		1.54	
marketwatch	pbi	+0.26%	$23.14	open: 23.10	+0.06	7,011	$23.20	$23.00	$23.14	$26.36	$19.06		15.26	$4.76b	6.38%	0.37	1.52	
minyanville	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
msn-money	pbi	+0.26%	23.20	23.10	+0.06	1.3 mil	23.20	23.00	23.14	26.36	19.06	203.85 mil	15.16	4.72 bil	6.40%	1.48	1.46	
nasdaq-com	pbi	0.26%	$ 23.20		0.06	1,304,559	$ 23.20	$ 23	$ 23.14	$ 26.36	$ 19.06	203,853,000	15.89	$ 4,729,389,600	6.4 %	$1.480000	$ 1.46	
optimum	pbi	+0.26%	23.20 ( 4:15 pm edt)	23.10	+0.06	1,304,559	23.20	23.00	23.14	26.36	19.06	203.85m	15.2	4.7b	6.38	1.48	1.53	
paidcontent	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
pc-quote	pbi	0.26%	23.2	23.1	0.06	1,304,559	23.2	23.0	23.14	26.36	19.06	203,325,776	15.12418	4,717,158,000		0.37		
personal-wealth-biz	pbi	+0.26%	23.20	23.10		1,304,559	23.20	23.00	23.14	26.36	19.06		15.97		6.35	1.47	1.449	
predictwallstreet	pbi	+0.26%	23.20		+0.06	1,304,559												
raymond-james	pbi	0.26	23.20	23.10	0.06	1,304,559	23.20	23.00	23.20	26.36	19.06		15.07				1.54	
renewable-energy-world	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
screamingmedia	pbi	+0.26%	$	open: 23.10	+0.06	7,011	$23.20	$23.00	$23.14	$26.36	$19.06		15.26	$4.76b	6.38%	0.37	1.52	
scroli	pbi	0.26%	pbi 23.20	23.10	0.06	1,144,203	23.20	23.00	23.14	26.36	19.06		15.08				1.54	
simple-stock-quotes	pbi	+0.26%	last trade: 23.20		change: 0.060								p/e ratio: 15.97					
smartmoney	pbi	(0.26%)	23.20	$23.10	0.06	1,304,559	$23.20	$23.00	$23.14	$26.36	$19.06			4,717,200	6.40%	$0.37		
stocknod	pbi	+0.2593%	23.20 usd	23.10	+0.0600	1,304,559	23.20	23.00	23.14	26.36	19.06	203,853,433						
stockpickr	pbi	0.26%	$23.20 0.06 | 0.26%	23.10	0.06	1.30m	23.20	23.00	23.14	26.36	19.06							
stocksmart	pbi	.0 %	$23.48	24.43	0	222,842	23.92	23.47										
stocktwits	pbi	0.22%	23.19		+0.05													
streetinsider-com	pbi	0.26%	23.20	$23.10	+0.06	1,304,559	$23.20	$23.00	$23.14	$26.36	$19.06		15.16				$1.53	
thecramerreport	pbi		23.14	23.30	-0.23	2360864	23.305	23.02										
thestree	pbi	0.26%	$23.2	23.1	0.06	1304559	23.2	23.0	23.14	-26.36	19.06	2.03853433e8		4.764054729e9				
tickerspy	pbi	0.26%	$23.20	23.10	+0.06	1,304,559	23.20	23.00	23.14	26.36	19.06		15.1	4.7b	6.40%	$0.37		
tmx-quotemedia	pbi	0.26%	23.200	23.100	0.060	1,304,559	23.200	23.000	23.140	26.360	19.060	203,853,433	16.00	4,729,399,646	6.396	0.370 usd	1.45	
updown	pbi	0.26%	$23.20	$23.10	$0.06	1,297,548	$23.20	$23.00	$23.14	$26.36	$19.06		15.84	$4.71b				
wallstreetsurvivor	pbi	0.26%	23.20	23.10	0.06	1,304,559	23.20	23.00		26.36	19.06		16.00	$5b	6.40%	1.46 -	1.41	
yahoo-finance	pbi	0.26%	23.20	23.10	0.06	1,304,559	23.20	23.00	23.14	26.36	19.06		16.01	4.73b	6.30%	1.48	1.45	
ycharts-com	pbi	+0.22%	23.19		+0.05					26.36	19.06		15.99	4.73b	6.49%		1.45	
zacks	pbi	(0.26%)	23.20		0.06	vol.  1,304,559	23.20	23.00		26.36	19.06		10.42	4.72 b	6.40	1.48	2.22	
advfn	ras	-4.40	6.73	7.07	-0.31	1414935	7.07	6.635										
barchart	ras	-5.21%	6.73	7.07	-0.37	1,414,935	7.07	6.63	7.10	11.34	3.86		6.18	$250.56 m	1.31%	$0.09	+2.31	
barrons	ras	4.40%	6.73	7.07	-0.31	1.411m	7.07	6.635				29.42 million		$260.62 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-4.403%	6.730	7.070	-0.310	1,414,935	7.070	6.635		11.34	3.90	38.030mil	18.694	255.940mil	2.229	0.060 regular cash	0.360	
boston-com	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752						
bostonmerchant	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752						
business-insider	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752						
chron	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752						
cio-com	ras	-5.21%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752		256m	3.5	0.24		
cnn-money	ras	-4.40%	6.73	6.78	-0.31	1,414,935	7.03	6.64	7.04				8.7	$255.9m	3.57%			
easystockalterts	ras	-5.23%	6.73	7.07	-0.37	1414469	7.07	6.64	7.10	7.31	1.30						0.00	
eresearch-fidelity-com	ras	-4.40%	6.7300	7.0700	-0.3100	1,414,935	7.0700	6.6350	7.0400	11.3400	2.0298	38,030,000	9.22	$270.01m	1.27%	$0.060000		
finance-abc7-com	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
finance-abc7chicago-com	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
financial-content	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
finapps-forbes-com	ras	-4.4%	$6.73	7.07	-0.31	1,414,469	7.07	6.64	7.04	11.34	3.90	38 mil	2.9	256 mil	3.6	0.24	2.31	
finviz	ras	-5.21%	6.73			1,414,469			7.10	-40.65%	74.29%	38.03m	2.75	270.01m		0.24	2.58	
fool	ras	-4.40%	$6.73	$7.07	-0.31	1,414,469	$7.07	$6.64	$7.04	$11.34	$2.03		3.00	$255.94m	229.50%	0.24		
foxbusiness	ras		$6.73		-0.37	1,414,935			$7.10									
google-finance	ras	(-4.40%)	6.73	7.07	-0.31	1.41m	7.07	6.64		11.34	2.03	38.03m	2.61	255.94m	3.57	0.06	2.58	
howthemarketworks	ras	-5.211%	6.73	7.07	-0.37	1,411,259	7.07	6.635	7.1									
hpcwire	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,935	7.070	6.635	7.100	7.190	5.480	38,029,752						
insidestocks	ras	-5.21%	6.73	7.07	-0.37	1412719	7.07	6.63										
investopedia	ras	-5.21 %	$6.73	7.07	-0.37				7.10									
investorguide	ras	-4.40%	6.73	7.07	-0.31		7.07	6.635		11.34	3.90		3.13	255.9m			2.25	
marketintellisearch	ras	-5.26 %	$6.67	$7.07	-0.37	1376.70k	$7.07	$6.63	$7.04			38.03m	2.75	0.27b	3.38 %		2.58	
marketwatch	ras	-4.40%	$6.75	open: 7.07	-0.31	6,091	$7.07	$6.64	$7.04	$7.31	$2.03		10.73	$260.63m			0.63	
minyanville	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
msn-money	ras	-4.40%	6.73	7.07	-0.31	1.41 mil	7.07	6.64	7.04	11.34	2.03	38.03 mil	3.03	270.01 mil	3.38%	0.24	2.58	
nasdaq-com	ras	5.21%	$ 6.73		0.37	1,414,469	$ 7.07	$ 6.635	$ 7.10	$ 11.3411	$ 3.9004	38,026,000	2.91	$ 255,914,980	3.38 %	$0.240000	$ 2.31	
optimum	ras	-5.21%	6.73 ( 4:15 pm edt)	7.07	-0.37	1,414,469	7.07	6.63	7.10	7.31	1.30	38.03m		255.9m				
paidcontent	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
pc-quote	ras	-4.40%	6.73	7.07	-0.31	1,414,935	7.07	6.635	7.04	11.34	2.03	40,298,039	3.1982	271,206,000		0.06		
personal-wealth-biz	ras	-4.40%	6.73	7.07	-0.31	1,414,935	7.07	6.635	7.04	11.34	3.90		3.13		1.28	0.09	2.25	
predictwallstreet	ras	-4.40%	6.73		-0.31	1,414,469												
raymond-james	ras	-4.40	6.73	7.07	-0.31	1,414,469	7.07	6.64	6.73	11.34	3.90		8.63				0.78	
renewable-energy-world	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,469	7.070	6.635	7.100	7.190	5.480	38,029,752						
screamingmedia	ras	-4.40%	$	open: 7.07	-0.31	5,925	$7.07	$6.64	$7.04	$7.31	$2.03		10.73	$260.63m			0.63	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-4.40%	last trade: 6.73		change: -0.310								p/e ratio: 3.13					
smartmoney	ras	(-4.40%)	6.73	$7.07	-0.31	1,414,769	$7.07	$6.64	$7.04	$11.34	$2.03			270,000	3.38%	$0.06		
stocknod	ras	-5.211%	6.730 usd	7.070	-0.3700	1,414,769	7.070	6.635	7.100	7.190	5.480	38,029,752						
stockpickr	ras	-5.21%	$6.73 -0.37 | -5.21%	7.07	-0.37	1.41m	7.07	6.64	7.10	11.34	2.03							
stocksmart	ras	.0 %	$2.045	2.16	0	105,746	2.16	2.03										
stocktwits	ras	-5.35%	6.72		-0.38													
streetinsider-com	ras	5.21%	6.73	$7.07	-0.37	1,414,469	$7.07	$6.64	$7.10	$7.31	$1.30						$0.00	
thecramerreport	ras		6.73	7.07	-0.31	1414769	7.07	6.635										
thestree	ras	-5.21%	$6.73	7.07	-0.37	1414469	7.07	6.64	7.1	-11.34	2.03	3.8029752e7		2.60884099e8				
tickerspy	ras	-4.40%	$6.73	7.07	-0.31	1,411,259	7.07	6.63	7.04	11.34	2.03		3.2	269.9m	3.38%	$0.06		
tmx-quotemedia	ras	-4.40%	6.730	7.070	-0.310	1,414,935	7.070	6.635	7.040	11.340	2.030	38,029,752	3.10	255,940,231	3.566	0.060 usd	2.31	
updown	ras	-4.40%	$6.73	$7.07	-$0.31	1,408,844	$7.07	$6.64	$7.04	$11.34	$3.90		3.09	$270m			2.28	
wallstreetsurvivor	ras	-5.21%	6.73	7.07	-0.37	1,411,259	7.07	6.64		11.34	3.90		3.10	$270m	3.40%		3.33	
yahoo-finance	ras	4.40%	6.73	7.07	0.31	1,414,769	7.07	6.64	7.04	11.34	3.90		2.99	255.94m	3.50%	0.24	2.25	
ycharts-com	ras	-5.35%	6.72		-0.38					11.34	2.03							
zacks	ras	(-4.40%)	6.73		-0.31	vol.  1,414,469	7.07	6.64		11.34	3.90		6.4	269.98 m	1.27	0.09	1.11	
advfn	twin	-2.47	40.2	41.0	-1.02	83682	41.63	40.17										
barchart	twin	-2.47%	40.20	41.00	-1.02	79,621	41.63	40.17	41.22	41.70	10.38		28.54	$455.87 m	0.8%	$0.32	+1.17	
barrons	twin	2.47%	40.20	41.00	-1.02	72,757	41.63	40.17				11.16 million		$453.67 million	0.80%	$0.08		
bloomberg	twin	-2.475%	40.200	41.000	-1.020	83,682	41.630	40.170		41.70	10.52	11.356mil	33.500	456.507mil	0.739	0.080 regular cash	1.200	
boston-com	twin	-2.475%	40.20 usd	41.00	-1.020	83,682	41.63	40.17	41.22	40.13	10.52	11,355,894						
bostonmerchant	twin	-2.475%	40.20 usd	41.00	-1.020	83,682	41.63	40.17	41.22	40.13	10.52	11,355,894						
business-insider	twin	-2.475%	40.20 usd	41.00	-1.020	83,682	41.63	40.17	41.22	40.13	10.52	11,355,894						
chron	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
cio-com	twin	-2.47%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894	34.36	457m	0.8	0.32		
cnn-money	twin	-2.47%today&rsquo;s change	40.20data as of 4:00pm et	41.00	-1.02	73,193	41.63	40.17	41.22				34.4	$456.5m	0.80%			
easystockalterts	twin	-2.49%	40.20	41.00	-1.02	73193	41.63	40.17	41.22	41.70	10.52		34.36				1.17	
eresearch-fidelity-com	twin	-2.47%	40.2000	41.0000	-1.0200	73,193	41.6300	40.1700	41.2200	41.7000	10.5200	11,356,000	35.23	$468.09m	0.78%	$0.080000		
finance-abc7-com	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
finance-abc7chicago-com	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
financial-content	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
finapps-forbes-com	twin	-2.5%	$40.20	41.00	-1.02	73,193	41.63	40.17	41.22	41.70	10.52	11 mil	34.4	457 mil	0.8	0.32	1.17	
finviz	twin	-2.47%	40.20			73,193			41.22	-3.60%	287.09%	11.36m	35.23	468.26m		0.32	1.17	
fool	twin	-2.47%	$40.20	$41.00	-1.02	73,193	$41.63	$40.17	$41.22	$41.70	$10.52		34.10	$456.51m	2.80%	0.32		
foxbusiness	twin		$40.20		-1.02	83,682			$41.22									
google-finance	twin	(-2.47%)	40.20	41.00	-1.02	73,193.00	41.63	40.17		41.70	10.52	11.36m	34.34	456.51m	0.80	0.08	1.17	
howthemarketworks	twin	-2.475%	40.2	41	-1.02	73,193	41.63	40.17	41.22									
hpcwire	twin	-2.475%	40.20 usd	41.00	-1.020	83,682	41.63	40.17	41.22	40.13	10.52	11,355,894						
insidestocks	twin	-2.47%	40.20	41.00	-1.02	83682	41.63	40.17										
investopedia	twin	-2.47 %	$40.20	41.00	-1.02				41.22									
investorguide	twin	-2.47%	40.20	41.00	-1.02		41.63	40.17		41.70	10.52		35.72	456.5m			1.154	
marketintellisearch	twin	-2.47 %	$40.20	$41.00	-1.02	73.50k	$41.63	$40.17	$41.22			11.36m	35.23	0.47b	0.78 %		1.17	
marketwatch	twin	-2.47%	$40.20	open: 41.00	-1.02	489	$41.63	$40.17	$41.22	$41.70	$10.52		34.74	$453.67m	0.80%	0.08	1.16	
minyanville	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
msn-money	twin	-2.47%	40.20	41.00	-1.02	73,193	41.63	40.17	41.22	41.70	10.52	11.36 mil	34.66	468.09 mil	0.78%	0.32	1.17	
nasdaq-com	twin	2.47%	$ 40.20	$ 41	1.02	73,193	$ 41.63	$ 40.17	$ 41.22	$ 41.70	$ 10.52	11,356,000	34.36	$ 456,511,200	0.78 %	$0.320000	$ 1.17	
optimum	twin	-2.47%	40.20 ( 4:00 pm edt)	41.00	-1.02	73,193	41.63	40.17	41.22	41.70	10.52	11.36m	34.4	456.5m	0.80	0.32	1.17	
paidcontent	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
pc-quote	twin	-2.47%	40.2	41.0	-1.02	83,682	41.63	40.17	41.22	41.70	10.52	11,644,137	35.53448	468,094,000		0.08		
personal-wealth-biz	twin	-2.47%	40.20	41.00	-1.02	83,682	41.63	40.17	41.22	41.70	10.52		35.72		0.73	0.30	1.154	
predictwallstreet	twin	-2.47%	40.20		-1.02	73,193												
raymond-james	twin	-2.47	40.20	41.00	-1.02	73,193	41.63	40.17	40.20	41.70	10.52		34.36				1.17	
renewable-energy-world	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
screamingmedia	twin	-2.47%	$	open: 41.00	-1.02	489	$41.63	$40.17	$41.22	$41.70	$10.52		34.74	$453.67m	0.80%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-2.47%	last trade: 40.20		change: -1.020								p/e ratio: 35.72					
smartmoney	twin	(-2.47%)	40.20	$41.00	-1.02	73,193	$41.63	$40.17	$41.22	$41.70	$10.52			468,100	0.78%	$0.08		
stocknod	twin	-2.475%	40.20 usd	41.00	-1.020	73,193	41.63	40.17	41.22	40.13	10.52	11,355,894						
stockpickr	twin	-2.47%	$40.20 -1.02 | -2.47%	41.00	-1.02	73.19k	41.63	40.17	41.22	41.70	10.52							
stocksmart	twin	.0 %	$31.21	28.79	0	16,017	33.15	31.15										
stocktwits	twin	-2.48%	40.20		-1.02													
streetinsider-com	twin	2.47%	40.20	$41.00	-1.02	73,193	$41.63	$40.17	$41.22	$41.70	$10.52		34.36				$1.17	
thecramerreport	twin		40.20	41.00	-1.02	73193	41.63	40.17										
thestree	twin	-2.47%	$40.2	41.0	-1.02	73193	41.63	40.17	41.22	-41.7	10.52	1.1355894e7		4.53667965e8				
tickerspy	twin	-2.47%	$40.20	41.00	-1.02	73,193	41.63	40.17	41.22	41.70	10.52		35.5	468.0m	0.78%	$0.08		
tmx-quotemedia	twin	-2.47%	40.200	41.000	-1.020	83,682	41.630	40.170	41.220	41.700	10.520	11,355,894	35.20	456,506,939	0.776	0.080 usd	1.17	
updown	twin	-2.47%	$40.20	$41.00	-$1.02	72,757	$41.63	$40.17	$41.22	$41.70	$10.52		34.92	$468m				
wallstreetsurvivor	twin	-2.47%	40.20	41.00	-1.02	73,193	41.63	40.17										
yahoo-finance	twin	2.47%	40.20	41.00	1.02	73,193	41.39	40.17	41.22	41.39	10.52		34.84	456.47m	0.80%	0.32	1.15	
ycharts-com	twin	-2.47%	40.20		-1.02					41.70	10.52		34.36	455.87m	1.03%		1.17	
zacks	twin	(-2.47%)	40.20		-1.02	vol.  73,193	41.63	40.17		41.70	10.52		29.44	468.09 m	0.78	0.32	1.4	
advfn	mchp	0.42	38.06	37.77	0.16	1463523	38.09	37.5899										
barchart	mchp	+0.42%	38.06	37.75	+0.16	1,260,839	38.09	37.59	37.90	41.15	26.66		18.26	$7.17 b	3.61%	$1.38	+2.14	
barrons	mchp	0.42%	38.06	37.77	+0.16	1.453m	38.09	37.59				194.72 million		$7.30 billion	3.64%	$0.35		
bloomberg	mchp	0.422%	38.060	37.770	0.160	1,463,523	38.090	37.590		41.50	27.46	190.480mil	17.379	7,249.656mil	3.619	0.346 regular cash	2.190	
boston-com	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,461,623	38.09	37.59	37.90	41.50	27.46	190,479,654						
bostonmerchant	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,461,623	38.09	37.59	37.90	41.50	27.46	190,479,654						
business-insider	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,461,623	38.09	37.59	37.90	41.50	27.46	190,479,654						
chron	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654						
cio-com	mchp	+0.42%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654	17.30	7b	3.6	1.38		
cnn-money	mchp	+0.42%	38.06	37.77	+0.16	1,453,197	38.09	37.59	37.90				17.3	$7.2b	3.64%			
easystockalterts	mchp	0.42%	38.06	37.77	+0.16	1460023	38.09	37.59	37.90	41.50	27.19		17.30				2.20	
eresearch-fidelity-com	mchp	0.42%	38.0600	37.7700	0.1600	1,461,923	38.0900	37.5899	37.9000	41.5000	27.4600	190,480,000	17.23	$7.22b	3.65%	$0.346000		
finance-abc7-com	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,457,297	38.09	37.59	37.90	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,457,297	38.09	37.59	37.90	41.50	27.46	190,479,654						
financial-content	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,457,297	38.09	37.59	37.90	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	0.4%	$38.06	37.77	0.16	1,459,197	38.09	37.59	37.90	41.50	27.46	190 mil	17.8	7 bil	3.6	1.38	2.14	
finviz	mchp	0.42%	38.06			1,458,097			37.90	-7.50%	44.03%	190.48m	17.23	7.22b		1.38	2.20	
fool	mchp	+0.42%	$38.06	$37.77	0.16	1,283,115	$38.07	$37.59	$37.90	$41.50	$27.46		17.80	$7.25b	5.10%	1.38		
foxbusiness	mchp		$38.06		+0.16	1,463,523			$37.90									
google-finance	mchp	(0.42%)	38.06	37.77	+0.16	1.46m	38.09	37.59		41.50	27.46	190.48m	17.31	7.25b	3.64	0.35	2.20	
howthemarketworks	mchp	0.422%	38.06	37.77	0.16	1,460,023	38.09	37.5899	37.9									
hpcwire	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,461,623	38.09	37.59	37.90	41.50	27.46	190,479,654						
insidestocks	mchp	+0.42%	38.06	37.75	+0.16	1184723	38.09	37.59					price earnings ratio: 16.77					
investopedia	mchp	+0.42 %	$38.06	37.77	+0.16				37.90									
investorguide	mchp	+0.42%	38.06	37.75	+0.16		38.09	37.5899		41.50	27.46		17.64	7.250b			2.148	
marketintellisearch	mchp	0.5 %	$38.09	$37.77	0.19	1432.40k	$38.09	$37.59	$37.90			190.48m	17.23	7.22b	3.65 %		2.20	
marketwatch	mchp	+0.42%	$37.90	open: 37.77	+0.16	12,221	$38.09	$37.59	$37.90	$41.50	$27.46		17.99	$7.30b	3.64%	0.35	2.12	
minyanville	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654						
msn-money	mchp	+0.42%	38.06	37.77	+0.16	1.46 mil	38.09	37.59	37.90	41.50	27.46	190.48 mil	17.30	7.22 bil	3.65%	1.38	2.15	
nasdaq-com	mchp	0.42%	$ 38.06	$ 37.77	0.16	1,461,923	$ 38.09	$ 37.5899	$ 37.90	$ 41.50	$ 27.46	190,480,000	17.79	$ 7,249,668,800	3.65 %	$1.384000	$ 2.14	
optimum	mchp	+0.47%	38.08 ( 3:59 pm edt)	37.77	+0.18	1,377,166	38.09	37.59	37.90	41.50	27.19	190.48m	17.3	7.3b	3.63	1.38	2.20	
paidcontent	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654						
pc-quote	mchp	0.42%	38.06	37.77	0.16	1,463,523	38.09	37.5899	37.9	41.50	27.46	189,679,243	17.22727	7,219,192,000		0.346		
personal-wealth-biz	mchp	+0.42%	38.06	37.75		1,463,523	38.09	37.5899	37.90	41.50	27.46		17.64		3.64	1.378	2.148	
predictwallstreet	mchp	+0.42%	38.06		+0.16	1,459,197												
raymond-james	mchp	0.42	38.06	37.77	0.16	1,461,923	38.09	37.59	38.06	41.50	27.46		16.62				2.29	
renewable-energy-world	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654						
screamingmedia	mchp	+0.42%	$	open: 37.77	+0.16	12,847	$38.09	$37.59	$37.90	$41.50	$27.46		17.99	$7.30b	3.64%	0.35	2.12	
scroli	mchp	0.42%	mchp 38.06	37.77	0.16	1,247,362	38.09	37.59	37.90	41.50	27.46		17.31				2.20	
simple-stock-quotes	mchp	+0.42%	last trade: 38.06		change: 0.160								p/e ratio: 17.64					
smartmoney	mchp	(0.42%)	38.06	$37.77	0.16	1,461,923	$38.09	$37.59	$37.90	$41.50	$27.46			7,219,200	3.64%	$0.35		
stocknod	mchp	+0.4222%	38.06 usd	37.77	+0.1600	1,460,023	38.09	37.59	37.90	41.50	27.46	190,479,654						
stockpickr	mchp	0.42%	$38.06 0.16 | 0.42%	37.77	0.16	1.46m	38.09	37.59	37.90	41.50	27.46							
stocksmart	mchp	.0 %	$38.315	34.39	0	293,993	39.48	38.285										
stocktwits	mchp	0.49%	38.09		+0.18													
streetinsider-com	mchp	0.42%	38.06	$37.77	+0.16	1,455,097	$38.09	$37.59	$37.90	$41.50	$27.19		17.30				$2.20	
thecramerreport	mchp																	
thestree	mchp	0.42%	$38.06	37.77	0.16	1458097	38.09	37.59	37.9	-41.5	27.46	1.90479654e8		7.304894731e9				
tickerspy	mchp	0.42%	$38.06	37.77	+0.16	1,456,997	38.09	37.59	37.90	41.50	27.46		17.2	7.1b	3.65%	$0.35		
tmx-quotemedia	mchp	0.42%	38.060	37.770	0.160	1,463,523	38.090	37.590	37.900	41.500	27.460	190,479,654	17.60	7,249,655,631	3.652	0.346 usd	2.15	
updown	mchp	0.42%	$38.06	$37.77	$0.16	1,452,902	$38.09	$37.59	$37.90	$41.50	$27.46		16.92	$7.21b				
wallstreetsurvivor	mchp	0.42%	38.06	37.77	0.16	1,456,197	38.09	37.59		41.50	27.46		17.60	$7b	3.70%	1.37 -	2.15	
yahoo-finance	mchp	0.42%	38.06	37.75	0.16	1,461,923	38.09	37.59	37.90	41.50	27.46		17.72	7.25b	3.60%	1.38	2.15	
ycharts-com	mchp	+0.49%	38.09		+0.18					41.50	27.46		17.71	7.18b	3.58%		2.15	
zacks	mchp	(0.42%)	38.06		0.16	vol.  1,461,923	38.09	37.59		41.50	27.46		18.05	7.22 b	3.65	1.38	2.1	
advfn	pay	0.96	45.34	44.9	0.43	1517668	45.63	44.56										
barchart	pay	+0.96%	45.34	44.90	+0.43	1,517,668	45.63	44.56	44.91	58.88	18.40		32.91	$4.00 b			+1.38	
barrons	pay	0.96%	45.34	44.90	+0.43	1.477m	45.63	44.56				87.78 million		$3.94 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	0.957%	45.340	44.900	0.430	1,517,668	45.630	44.560		58.88	18.27	89.355mil	31.269	4,051.355mil			1.450	
boston-com	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
bostonmerchant	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
business-insider	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
chron	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
cio-com	pay	+0.96%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978	32.62	4b				
cnn-money	pay	+0.96%	45.34	44.90	+0.43	1,477,568	45.63	44.56	44.91				32.6	$4.1b				
easystockalterts	pay	0.96%	45.34	44.90	+0.43	1516368	45.63	44.56	44.91	56.84	18.27		32.62				1.39	
eresearch-fidelity-com	pay	0.96%	45.3400	44.9000	0.4300	1,517,668	45.6300	44.5600	44.9100	58.8800	18.2700	89,355,000	32.54	$4.01b				
finance-abc7-com	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
finance-abc7chicago-com	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
financial-content	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
finapps-forbes-com	pay	1.0%	$45.34	44.90	0.43	1,517,668	45.63	44.56	44.91	58.88	18.27	89 mil	32.9	4 bil	0.0	0.00	1.38	
finviz	pay	0.96%	45.34			1,518,268			44.91	-23.00%	148.17%	89.35m	32.31	4.01b			1.39	
fool	pay	+0.96%	$45.34	$44.90	0.43	1,477,314	$45.63	$44.56	$44.91	$58.88	$18.27		31.70	$4.05b				
foxbusiness	pay		$45.34		+0.43	1,518,368			$44.91									
google-finance	pay	(0.96%)	45.34	44.90	+0.43	1.52m	45.63	44.56		58.88	18.27	89.35m	32.72	4.05b			1.39	
howthemarketworks	pay	0.957%	45.34	44.9	0.43	1,517,668	45.63	44.56	44.91									
hpcwire	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
insidestocks	pay	+0.96%	45.34	44.90	+0.43	1198825	45.63	44.56					price earnings ratio: 27.48					
investopedia	pay	+0.96 %	$45.34	44.90	+0.43				44.91									
investorguide	pay	+0.96%	45.34	44.90	+0.43		45.63	44.56		58.88	18.40		32.24	4.051b			1.393	
marketintellisearch	pay	0.94 %	$45.33	$44.90	0.42	1431.70k	$45.63	$44.56	$44.91			89.35m	32.31	4.01b	0.0 %		1.39	
marketwatch	pay	+0.96%	$45.34	open: 44.90	+0.43	3,754	$45.63	$44.56	$44.91	$58.88	$19.25		33.83	$3.94b			1.34	
minyanville	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
msn-money	pay	+0.96%	45.34	44.90	+0.43	1.52 mil	45.63	44.56	44.91	58.88	18.27	89.35 mil	32.39	4.01 bil			1.39	
nasdaq-com	pay	0.96%	$ 45.34		0.43	1,516,368	$ 45.63	$ 44.56	$ 44.91	$ 58.88	$ 18.27	89,261,000	32.86	$ 4,047,093,740			$ 1.38	
optimum	pay	+0.96%	45.34 ( 4:02 pm edt)	44.90	+0.43	1,516,368	45.63	44.56	44.91	56.84	18.27	89.35m	32.6	4.1b			1.39	
paidcontent	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
pc-quote	pay	0.96%	45.34	44.9	0.43	1,518,368	45.63	44.56	44.91	58.88	18.27	88,507,565	32.07857	4,012,933,000				
personal-wealth-biz	pay	+0.96%	45.34	44.90		1,518,368	45.63	44.56	44.91	58.88	18.40		32.24			0.00	1.393	
predictwallstreet	pay	+0.96%	45.34		+0.43	1,517,668												
raymond-james	pay	0.96	45.34	44.90	0.43	1,517,668	45.63	44.56	45.34	58.88	18.27		31.27				1.45	
renewable-energy-world	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
screamingmedia	pay	+0.96%	$	open: 44.90	+0.43	5,054	$45.63	$44.56	$44.91	$58.88	$19.25		33.83	$3.94b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	+0.96%	last trade: 45.34		change: 0.430								p/e ratio: 32.24					
smartmoney	pay	(0.96%)	45.34	$44.90	0.43	1,517,668	$45.63	$44.56	$44.91	$58.88	$18.27			4,012,900	0.00%	$0.00		
stocknod	pay	+0.9575%	45.34 usd	44.90	+0.4300	1,517,668	45.63	44.56	44.91	58.88	18.27	89,354,978						
stockpickr	pay	0.96%	$45.34 0.43 | 0.96%	44.90	0.43	1.52m	45.63	44.56	44.91	58.88	18.27							
stocksmart	pay	.0 %	$46.39	38.83	0	140,288	48.44	46.34										
stocktwits	pay	0.91%	45.32		+0.41													
streetinsider-com	pay	0.96%	45.34	$44.90	+0.43	1,516,368	$45.63	$44.56	$44.91	$56.84	$18.27		32.62				$1.39	
thecramerreport	pay		45.34	44.90	+0.43	1519568	45.63	44.56										
thestree	pay	0.96%	$45.34	44.9	0.43	1517668	45.63	44.56	44.91	-58.88	18.27	8.9354978e7		3.94055453e9				
tickerspy	pay	0.96%	$45.34	44.90	+0.43	1,516,368	45.63	44.56	44.91	58.88	18.27		32.1	4.0b	0.00%	$0.00		
tmx-quotemedia	pay	0.96%	45.340	44.900	0.430	1,518,368	45.630	44.560	44.910	58.880	18.270	89,354,978	32.30	4,051,354,703			1.39	
updown	pay	0.96%	$45.34	$44.90	$0.43	1,477,314	$45.63	$44.56	$44.91	$58.88	$18.27		31.08	$4.01b				
wallstreetsurvivor	pay	0.96%	45.34	44.90	0.43	1,517,668	45.63	44.56		58.88	20.97		32.30	$4b			1.13	
yahoo-finance	pay	0.96%	45.34	44.90	0.43	1,519,568	45.63	44.56	44.91	58.88	18.27		32.55	4.05b			1.39	
ycharts-com	pay	+0.91%	45.32		+0.41					58.88	18.27		32.37	4.00b	0.00%		1.40	
zacks	pay	(0.96%)	45.34		0.43	vol.  1,517,668	45.63	44.56		58.88	18.27		33.51	4.01 b	0.00	0.00	1.34	
advfn	vmed	-1.67	30.06	30.45	-0.51	5419726	30.72	29.86										
barchart	vmed	-1.67%	30.06	30.45	-0.51	4,826,295	30.72	29.86	30.57	33.28	16.53		84.00	$9.68 b	0.53%	$0.16	+0.13	
barrons	vmed	1.67%	30.06	30.45	-0.51	5.121m	30.72	29.86				327.10 million		$9.59 billion	0.53%	$0.04		
bloomberg	vmed	-1.668%	30.060	30.450	-0.510	5,419,726	30.720	29.860		33.32	16.25	313.459mil	78.298	9,422.586mil	0.532	0.040 regular cash	0.240	
boston-com	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,417,926	30.72	29.86	30.57	33.32	16.25	317,267,843						
bostonmerchant	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,417,926	30.72	29.86	30.57	33.32	16.25	317,267,843						
business-insider	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,417,926	30.72	29.86	30.57	33.32	16.25	317,267,843						
chron	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,305,891	30.72	29.86	30.57	33.32	16.25	317,267,843						
cio-com	vmed	-1.67%	30.06 usd	30.45	-0.5100	5,305,891	30.72	29.86	30.57	33.32	16.25	317,267,843		10b	0.5	0.16		
cnn-money	vmed	-1.67%	30.06	30.45	-0.51	5,120,998	30.72	29.86	30.57				nm	$9.5b	0.53%			
easystockalterts	vmed	-1.67%	30.06	30.45	-0.51	5300991	30.72	29.86	30.57	33.32	16.25						-0.01	
eresearch-fidelity-com	vmed	-1.67%	30.0600	30.4500	-0.5100	5,307,691	30.7200	29.8600	30.5700	33.3200	16.2500	317,268,000	-1,528.50	$9.70b	0.52%	$0.040000		
finance-abc7-com	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
finance-abc7chicago-com	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
financial-content	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
finapps-forbes-com	vmed	-1.7%	$30.06	30.45	-0.51	5,302,791	30.72	29.86	30.57	33.32	16.25	317 mil	250.5	10 bil	0.5	0.16	0.12	
finviz	vmed	-1.67%	30.06			5,302,691			30.57	-9.67%	86.11%	317.27m		9.70b		0.16	0.00	
fool	vmed	-1.64%	$30.07	$30.45	-0.50	4,466,623	$30.72	$29.86	$30.57	$33.32	$16.25		309.00	$9.54b	1.10%	0.16		
foxbusiness	vmed		$30.06		-0.51	5,420,001			$30.57									
google-finance	vmed	(-1.67%)	30.06	30.45	-0.51	5.30m	30.72	29.86		33.32	16.25	317.27m	103,655.17	9.54b	0.53	0.04	0.00	
howthemarketworks	vmed	-1.668%	30.06	30.45	-0.51	5,305,891	30.72	29.86	30.57									
hpcwire	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,417,926	30.72	29.86	30.57	33.32	16.25	317,267,843						
insidestocks	vmed	-1.67%	30.06	30.45	-0.51	5419858	30.72	29.86										
investopedia	vmed	-1.67 %	$30.06	30.45	-0.51				30.57									
investorguide	vmed	-1.67%	30.06	30.54	-0.51		30.72	29.90		33.32	16.63		272.95	9.537b			0.112	
marketintellisearch	vmed	-1.77 %	$30.03	$30.45	-0.54	5264.60k	$30.72	$29.86	$30.57			317.27m	0.00	9.70b	0.52 %		0.00	
marketwatch	vmed	-1.67%	$30.06	open: 30.45	-0.51	295,065	$30.72	$29.86	$30.57	$33.32	$17.28		1398.14	$9.59b	0.53%	0.04	0.02	
minyanville	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
msn-money	vmed	-1.67%	30.06	30.45	-0.51	5.3 mil	30.72	29.86	30.57	33.32	16.25	317.27 mil	-9.42	9.7 bil	0.52%	0.16	0.12	
nasdaq-com	vmed	1.67%	$ 30.06	$ 30.45	0.51	5,302,791	$ 30.72	$ 29.86	$ 30.57	$ 33.32	$ 16.25	317,268,000	231.23	$ 9,537,076,080	0.52 %	$0.160000	$ 0.13	
optimum	vmed	-1.67%	30.06 ( 4:00 pm edt)	30.45	-0.51	5,300,991	30.72	29.86	30.57	33.32	16.25	317.27m		9.5b	0.53	0.16	-0.01	
paidcontent	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
pc-quote	vmed	-1.67%	30.06	30.45	-0.51	5,419,858	30.72	29.86	30.57	33.32	16.25	322,650,798		9,698,883,000		0.04		
personal-wealth-biz	vmed	-1.67%	30.06	30.54	-0.51	5,420,001	30.72	29.86	30.57	33.32	16.63		272.95		0.52	0.16	0.112	
predictwallstreet	vmed	-1.67%	30.06		-0.51	5,302,791												
raymond-james	vmed	-1.67	30.06	30.45	-0.51	5,302,791	30.72	29.86	30.06	33.32	16.25						-0.02	
renewable-energy-world	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
screamingmedia	vmed	-1.67%	$	open: 30.45	-0.51	295,065	$30.72	$29.86	$30.57	$33.32	$17.28		1398.14	$9.59b	0.53%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-1.67%	last trade: 30.06		change: -0.510								p/e ratio: 272.95					
smartmoney	vmed	(-1.67%)	30.06	$30.45	-0.51	5,302,791	$30.72	$29.86	$30.57	$33.32	$16.25			9,698,900	0.52%	$0.04		
stocknod	vmed	-1.668%	30.06 usd	30.45	-0.5100	5,300,991	30.72	29.86	30.57	33.32	16.25	317,267,843						
stockpickr	vmed	-1.67%	$30.06 -0.51 | -1.67%	30.45	-0.51	5.30m	30.72	29.86	30.57	33.32	16.25							
stocksmart	vmed	.0 %	$32.22	27.14	0	372,514	32.94	32.09										
stocktwits	vmed	-1.70%	30.05		-0.52													
streetinsider-com	vmed	1.67%	30.06	$30.45	-0.51	5,300,991	$30.72	$29.86	$30.57	$33.32	$16.25						$-0.01	
thecramerreport	vmed		30.06	30.54	-0.51	5307591	30.72	29.86										
thestree	vmed	-1.67%	$30.06	30.45	-0.51	5302791	30.72	29.86	30.57	-33.32	16.25	3.17267843e8		9.594179572e9				
tickerspy	vmed	-1.67%	$30.06	30.45	-0.51	5,302,791	30.72	29.86	30.57	33.32	16.25		0.0	9.7b	0.52%	$0.04		
tmx-quotemedia	vmed	-1.67%	30.060	30.450	-0.510	5,420,001	30.720	29.860	30.570	33.320	16.250	317,267,843	312.40	9,537,071,361	0.523	0.040 usd	0.10	
updown	vmed	-1.67%	$30.06	$30.45	-$0.51	5,120,998	$30.72	$29.86	$30.57	$33.32	$16.25		445.25	$9.69b				
wallstreetsurvivor	vmed	-1.67%	30.06	30.45	-0.51	5,300,991	30.72	29.86		33.32	19.34		312.40	$10b	0.50%	0.16 -	-0.69	
yahoo-finance	vmed	1.67%	30.06	30.54	0.51	5,302,691	30.72	29.86	30.57	33.32	16.25		268.39	9.54b	0.50%	0.16	0.11	
ycharts-com	vmed	-1.70%	30.05		-0.52					33.32	16.25							
zacks	vmed	(-1.67%)	30.06		-0.51	vol.  5,302,791	30.72	29.86		33.32	16.25		84.92	9.70 b	0.52	0.16	.36	
advfn	jcp	0.09	34.19	34.2	0.03	4309359	34.43	33.96										
barchart	jcp	-0.49%	34.19	34.20	-0.17	4,309,359	34.43	33.96	34.36	40.76	18.96		21.62	$7.86 b	2.28%	$0.80	+1.66	
barrons	jcp	0.09%	34.19	34.20	+0.03	4.308m	34.43	33.96				238.00 million		$7.47 billion	2.34%	$0.2		
bloomberg	jcp	0.088%	34.190	34.200	0.030	4,309,359	34.430	33.960		41.00	19.42	213.209mil	19.426	7,289.624mil	2.923	0.200 regular cash	1.760	
boston-com	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
bostonmerchant	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
business-insider	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
chron	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
cio-com	jcp	-0.49%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237	21.10	7b	2.3	0.8		
cnn-money	jcp	+0.09%	34.19	34.20	+0.03	4,308,359	34.43	33.96	34.16				21.1	$7.3b	2.34%			
easystockalterts	jcp	-0.50%	34.19	34.20	-0.17	4309359	34.43	33.96	34.36	41.00	19.42		21.10				1.62	
eresearch-fidelity-com	jcp	0.09%	34.1900	34.2000	0.0300	4,309,359	34.4300	33.9600	34.1600	41.0000	19.4200	213,209,000	21.21	$7.33b	2.33%	$0.200000		
finance-abc7-com	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
financial-content	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	0.1%	$34.19	34.20	0.03	4,309,359	34.43	33.96	34.16	41.00	19.42	213 mil	20.6	7 bil	2.3	0.80	1.66	
finviz	jcp	-0.49%	34.19			4,308,359			34.36	-16.61%	79.38%	213.21m	21.24	7.29b		0.80	1.61	
fool	jcp	+0.09%	$34.19	$34.20	0.03	4,308,259	$34.43	$33.96	$34.16	$41.00	$19.42		21.10	$7.29b	3.10%	0.80		
foxbusiness	jcp		$34.19		-0.17	4,309,359			$34.36									
google-finance	jcp	(0.09%)	34.19	34.20	+0.03	4.31m	34.43	33.96		41.00	19.42	213.21m	21.27	7.29b	2.34	0.20	1.61	
howthemarketworks	jcp	-0.495%	34.19	34.2	-0.17	4,308,259	34.43	33.96	34.36									
hpcwire	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
insidestocks	jcp	+0.08%	34.19	34.20	+0.03	4309300	34.43	33.96					price earnings ratio: 21.10					
investopedia	jcp	-0.49 %	$34.19	34.20	-0.17				34.36									
investorguide	jcp	+0.09%	34.19	34.20	+0.03		34.43	33.96		41.00	19.42		20.46	7.290b			1.67	
marketintellisearch	jcp	0.09 %	$34.19	$34.20	0.03	4199.90k	$34.43	$33.96	$34.16			213.21m	21.24	7.29b	2.34 %		1.61	
marketwatch	jcp	+0.09%	$34.09	open: 34.20	+0.03	73,401	$34.43	$33.96	$34.16	$41.00	$19.42		20.59	$7.47b	2.34%	0.20	1.66	
minyanville	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
msn-money	jcp	+0.09%	34.19	34.20	+0.03	4.31 mil	34.43	33.96	34.16	41.00	19.42	213.21 mil	20.98	7.33 bil	2.33%	0.80	1.65	
nasdaq-com	jcp	0.49%	$ 34.19		0.17	4,309,359	$ 34.43	$ 33.96	$ 34.36	$ 41	$ 19.42	213,209,000	20.6	$ 7,289,615,710	2.33 %	$0.800000	$ 1.66	
optimum	jcp	-0.49%	34.19 ( 4:15 pm edt)	34.20	-0.17	4,309,359	34.43	33.96	34.36	41.00	19.42	213.21m	21.1	7.3b	2.34	0.80	1.62	
paidcontent	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
pc-quote	jcp	0.09%	34.19	34.2	0.03	4,309,359	34.43	33.96	34.16	41.00	19.42	214,269,123	21.07975	7,325,861,000		0.2		
personal-wealth-biz	jcp	+0.09%	34.19	34.20		4,309,359	34.43	33.96	34.16	41.00	19.42		20.46		2.34	0.80	1.67	
predictwallstreet	jcp	-0.18%	34.10		-0.06	3,547,905												
raymond-james	jcp	0.09	34.19	34.20	0.03	4,309,359	34.43	33.96	34.19	41.00	19.42		20.98				1.63	
renewable-energy-world	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
screamingmedia	jcp	+0.09%	$	open: 34.20	+0.03	73,401	$34.43	$33.96	$34.16	$41.00	$19.42		20.59	$7.47b	2.34%	0.20	1.66	
scroli	jcp	0.09%	jcp 34.19	34.20	0.03	3,848,204	34.43	33.96	34.16	41.00	19.42		21.27				1.61	
simple-stock-quotes	jcp	+0.09%	last trade: 34.19		change: 0.030								p/e ratio: 20.46					
smartmoney	jcp	(0.09%)	34.19	$34.20	0.03	4,309,359	$34.43	$33.96	$34.16	$41.00	$19.42			7,325,900	2.33%	$0.20		
stocknod	jcp	-0.4948%	34.19 usd	34.20	-0.1700	4,309,359	34.43	33.96	34.36	41.00	19.42	213,209,237						
stockpickr	jcp	-0.49%	$34.19 -0.17 | -0.49%	34.20	-0.17	4.31m	34.43	33.96	34.36	41.00	19.42							
stocksmart	jcp	.0 %	$33.98	32.34	0	572,381	35.68	33.54										
stocktwits	jcp	-0.44%	34.21		-0.15													
streetinsider-com	jcp	0.49%	34.19	$34.20	-0.17	4,309,359	$34.43	$33.96	$34.36	$41.00	$19.42		21.10				$1.62	
thecramerreport	jcp		34.17	34.20	+0.01	3250142	34.43	33.96										
thestree	jcp	-0.49%	$34.19	34.2	-0.17	4308259	34.43	33.96	34.36	-41.0	19.42	2.13209237e8		7.468719572e9				
tickerspy	jcp	0.09%	$34.19	34.20	+0.03	4,309,359	34.43	33.96	34.16	41.00	19.42		21.1	7.4b	2.33%	$0.20		
tmx-quotemedia	jcp	0.09%	34.190	34.200	0.030	4,309,359	34.430	33.960	34.160	41.000	19.420	213,209,237	20.70	7,289,623,813	2.340	0.200 usd	1.66	
updown	jcp	0.09%	$34.19	$34.20	$0.03	4,235,995	$34.43	$33.96	$34.16	$41.00	$19.42		20.36	$7.32b				
wallstreetsurvivor	jcp	-0.49%	34.19	34.20	-0.17	4,308,259	34.43	33.96		41.00	19.42		20.70	$7b	2.30%	0.80 -	1.63	
yahoo-finance	jcp	0.09%	34.19	34.20	0.03	4,309,359	34.43	33.96	34.16	41.00	19.42		20.47	7.29b	2.30%	0.80	1.67	
ycharts-com	jcp	-0.44%	34.21		-0.15					41.00	19.42		20.61	7.86b	2.31%		1.66	
zacks	jcp	(0.09%)	34.19		0.03	vol.  4,309,359	34.43	33.96		41.00	19.42		21.21	7.33 b	2.33	0.80	1.62	
advfn	fcx	-0.19	53.52	53.0	-0.1	13636577	53.81	52.76										
barchart	fcx	-0.19%	53.52	53.00	-0.10	13,636,577	53.81	52.76	53.62	60.47	28.59		10.31	$50.66 b	1.87%	$1.00	+5.15	
barrons	fcx	0.19%	53.52	53.00	-0.10	13.628m	53.81	52.76				949.00 million		$50.67 billion	1.87%	$0.25		
bloomberg	fcx	-0.186%	53.520	53.000	-0.100	13,636,577	53.810	52.760		60.75	28.65	947.315mil	10.312	50,700.320mil	3.364	0.250 regular cash	5.190	
boston-com	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,577	53.81	52.76	53.62	61.34	29.19	947,315,321						
bostonmerchant	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,577	53.81	52.76	53.62	61.34	29.19	947,315,321						
business-insider	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,577	53.81	52.76	53.62	61.34	29.19	947,315,321						
chron	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,277	53.81	52.76	53.62	61.34	29.19	947,315,321						
cio-com	fcx	-0.19%	53.52 usd	53.00	-0.1000	13,636,277	53.81	52.76	53.62	61.34	29.19	947,315,321	18.71	51b	1.9	1		
cnn-money	fcx	-0.19%	53.52	53.00	-0.10	13,636,277	53.81	52.76	53.62				18.7	$50.7b	1.87%			
easystockalterts	fcx	-0.19%	53.52	53.00	-0.10	13636277	53.81	52.76	53.62	122.69	46.06		18.71				2.86	
eresearch-fidelity-com	fcx	-0.19%	53.5200	53.0000	-0.1000	13,636,277	53.8100	52.7600	53.6200	61.3450	29.1900	947,315,000	10.43	$50.80b	1.86%	$0.250000		
finance-abc7-com	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,177	53.81	52.76	53.62	61.34	29.19	947,315,321						
finance-abc7chicago-com	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,177	53.81	52.76	53.62	61.34	29.19	947,315,321						
financial-content	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,177	53.81	52.76	53.62	61.34	29.19	947,315,321						
finapps-forbes-com	fcx	-0.2%	$53.52	53.00	-0.10	13,636,177	53.81	52.76	53.62	61.34	29.19	947 mil	10.4	51 bil	1.9	1.00	5.14	
finviz	fcx	-0.19%	53.52			13,633,077			53.62	-12.35%	86.41%	947.32m	10.43	50.70b		1.00	5.13	
fool	fcx	-0.19%	$53.52	$53.00	-0.10	13,633,077	$53.81	$52.76	$53.62	$61.35	$29.19		18.70	$50.70b	0.90%	1.00		
foxbusiness	fcx		$53.52		-0.10	13,637,527			$53.62									
google-finance	fcx	(-0.19%)	53.52	53.00	-0.10	13.64m	53.81	52.76		61.35	29.19	947.32m	10.42	50.70b	1.87	0.25	5.13	
howthemarketworks	fcx	-0.186%	53.52	53	-0.1	13,627,902	53.81	52.76	53.62									
hpcwire	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,637,027	53.81	52.76	53.62	61.34	29.19	947,315,321						
insidestocks	fcx	-0.19%	53.52	53.00	-0.10	13634027	53.81	52.76					price earnings ratio: 10.41					
investopedia	fcx	-0.19 %	$53.52	53.00	-0.10				53.62									
investorguide	fcx	-0.19%	53.52	53.00	-0.10		53.81	52.76		61.345	29.19		10.43	50.700b			5.142	
marketintellisearch	fcx	-0.19 %	$53.52	$53.00	-0.10	13537.10k	$53.81	$52.76	$53.62			947.32m	10.45	50.80b	1.86 %		5.13	
marketwatch	fcx	-0.19%	$53.60	open: 53.00	-0.10	56,886	$53.81	$52.76	$53.62	$61.35	$29.96		10.45	$50.67b	1.87%	0.25	5.12	
minyanville	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,277	53.81	52.76	53.62	61.34	29.19	947,315,321						
msn-money	fcx	-0.19%	53.52	53.00	-0.10	13.64 mil	53.81	52.76	53.62	61.35	29.19	947.32 mil	10.41	50.8 bil	1.86%	1.00	5.13	
nasdaq-com	fcx	0.19%	$ 53.52		0.10	13,636,177	$ 53.81	$ 52.76	$ 53.62	$ 61.345	$ 29.19	947,315,000	10.41	$ 50,700,298,800	3.73 %	$2.000000	$ 5.14	
optimum	fcx	-0.19%	53.52 ( 4:15 pm edt)	53.00	-0.10	13,633,077	53.81	52.76	53.62	122.69	46.06	947.32m	18.7	50.7b	1.87	1.00	2.86	
paidcontent	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,277	53.81	52.76	53.62	61.34	29.19	947,315,321						
pc-quote	fcx	-0.19%	53.52	53.0	-0.10	13,636,577	53.81	52.76	53.62	61.35	29.19	948,924,701	10.43191	50,786,450,000		0.25		
personal-wealth-biz	fcx	-0.19%	53.52	53.00	-0.10	13,637,527	53.81	52.76	53.62	61.345	29.19		10.43		1.49	0.80	5.142	
predictwallstreet	fcx	-0.19%	53.52		-0.10	13,636,177												
raymond-james	fcx	-0.19	53.52	53.00	-0.10	13,636,177	53.81	52.76	53.52	61.35	29.19		10.32				5.19	
renewable-energy-world	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,177	53.81	52.76	53.62	61.34	29.19	947,315,321						
screamingmedia	fcx	-0.19%	$	open: 53.00	-0.10	56,336	$53.81	$52.76	$53.62	$61.35	$29.96		10.45	$50.67b	1.87%	0.25	5.12	
scroli	fcx	-0.19%	fcx 53.52	53.00	-0.10	12,705,682	53.81	52.76	53.62	61.35	29.19		10.42				5.13	
simple-stock-quotes	fcx	-0.19%	last trade: 53.52		change: -0.100								p/e ratio: 10.43					
smartmoney	fcx	(-0.19%)	53.52	$53.00	-0.10	13,636,277	$53.81	$52.76	$53.62	$61.34	$29.19			50,795,000	1.86%	$0.25		
stocknod	fcx	-0.1865%	53.52 usd	53.00	-0.1000	13,636,277	53.81	52.76	53.62	61.34	29.19	947,315,321						
stockpickr	fcx	-0.19%	$53.52 -0.10 | -0.19%	53.00	-0.10	13.63m	53.81	52.76	53.62	61.35	29.19							
stocksmart	fcx	.0 %	$49.43	119.15	0	1,563,392	51.86	49.195										
stocktwits	fcx	-0.19%	53.52		-0.10													
streetinsider-com	fcx	0.19%	53.52	$53.00	-0.1	13,636,277	$53.81	$52.76	$53.62	$122.69	$46.06		18.71				$2.86	
thecramerreport	fcx		53.52	53.00	-0.10	13636277	53.81	52.76										
thestree	fcx	-0.19%	$53.52	53.0	-0.1	13632777	53.81	52.76	53.62	-61.35	29.19	9.47315321e8		5.0681369674e10				
tickerspy	fcx	-0.19%	$53.52	53.00	-0.10	13,636,277	53.81	52.76	53.62	61.34	29.19		10.4	50.7b	1.86%	$0.25		
tmx-quotemedia	fcx	-0.19%	53.520	53.000	-0.100	13,637,527	53.810	52.760	53.620	61.345	29.620	947,315,321	18.70	50,700,315,980	2.803	0.250 usd	2.86	
updown	fcx	-0.21%	$53.51	$53.00	-$0.11	13,632,902	$53.81	$52.76	$53.62	$61.34	$29.19		10.30	$50.79b				
wallstreetsurvivor	fcx	-0.19%	53.52	53.00	-0.10	13,627,902	53.81	52.76		61.35	32.86		18.70	$51b	1.90%	0.95 -	2.29	
yahoo-finance	fcx	0.19%	53.52	53.00	0.10	13,636,277	53.81	52.76	53.62	61.35	29.19		10.41	50.70b	1.90%	1.00	5.14	
ycharts-com	fcx	-0.19%	53.52		-0.10					61.34	29.19		10.41	50.66b	2.00%		5.14	
zacks	fcx	(-0.19%)	53.52		-0.10	vol.  13,636,277	53.81	52.76		61.35	29.19		10.33	50.80 b	1.87	1.00	5.19	
advfn	pag	-1.28	22.41	22.59	-0.29	1001754	22.66	22.17										
barchart	pag	-1.28%	22.41	22.59	-0.29	1,001,754	22.66	22.17	22.70	23.16	10.88		16.77	$2.08 b	0.3%	$0.07	+1.33	
barrons	pag	1.28%	22.41	22.59	-0.29	999,152	22.66	22.17				92.09 million		$2.13 billion	1.25%	$0.07		
bloomberg	pag	-1.278%	22.410	22.590	-0.290	1,001,754	22.660	22.170		23.24	10.89	92.628mil	16.358	2,075.802mil	0.312	0.070 regular cash	1.370	
boston-com	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
bostonmerchant	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
business-insider	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
chron	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
cio-com	pag	-1.28%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403	16.24	2b	1.2	0.28		
easystockalterts	pag	-1.28%	22.41	22.59	-0.29	1001754	22.66	22.17	22.70	23.24	10.89		16.24				1.38	
eresearch-fidelity-com	pag	-1.28%	22.4100	22.5900	-0.2900	1,001,754	22.6600	22.1700	22.7000	23.2400	10.8900	92,628,000	16.45	$2.10b	1.23%	$0.070000		
finance-abc7-com	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
finance-abc7chicago-com	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
financial-content	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
finapps-forbes-com	pag	-1.3%	$22.41	22.59	-0.29	1,001,754	22.66	22.17	22.70	23.24	10.89	93 mil	16.9	2 bil	1.2	0.28	1.33	
finviz	pag	-1.28%	22.41			1,001,754			22.70	-3.27%	106.54%	92.63m	16.36	2.08b		0.28	1.37	
fool	pag	-1.28%	$22.41	$22.59	-0.29	1,001,754	$22.66	$22.17	$22.70	$23.24	$10.89		17.40	$2.08b	4.90%	0.07		
foxbusiness	pag		$22.41		-0.29	1,001,754			$22.70									
google-finance	pag	(-1.28%)	22.41	22.59	-0.29	1.00m	22.66	22.17		23.24	10.89	92.63m	16.30	2.08b	1.25	0.07	1.37	
howthemarketworks	pag	-1.278%	22.41	22.59	-0.29	999,152	22.66	22.17	22.7									
hpcwire	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
insidestocks	pag	-1.28%	22.41	22.59	-0.29	1001700	22.66	22.17					price earnings ratio: 16.36					
investopedia	pag	-1.28 %	$22.41	22.59	-0.29				22.70									
investorguide	pag	-1.28%	22.41	22.59	-0.29		22.66	22.17		23.24	10.89		17.18	2.076b			1.321	
marketintellisearch	pag	-1.28 %	$22.41	$22.59	-0.29	993.90k	$22.66	$22.17	$22.70			92.63m	16.36	2.08b	1.25 %		1.37	
marketwatch	pag	-1.28%	$22.41	open: 22.59	-0.29	2,602	$22.66	$22.17	$22.70	$23.24	$11.14		28.28	$2.13b	1.25%	0.07	0.79	
minyanville	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
msn-money	pag	-1.28%	22.41	22.59	-0.29	1 mil	22.66	22.17	22.70	23.24	10.89	92.63 mil	16.72	2.1 bil	1.23%	0.28	1.32	
nasdaq-com	pag	1.28%	$ 22.41		0.29	1,001,754	$ 22.66	$ 22.17	$ 22.70	$ 23.24	$ 10.89	92,628,000	16.85	$ 2,075,793,480	1.23 %	$0.280000	$ 1.33	
optimum	pag	-1.28%	22.41 ( 4:15 pm edt)	22.59	-0.29	1,001,754	22.66	22.17	22.70	23.24	10.89	92.63m	16.2	2.1b	1.25	0.28	1.38	
paidcontent	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
pc-quote	pag	-1.28%	22.41	22.59	-0.29	1,001,754	22.66	22.17	22.7	23.24	10.89	93,826,662	16.9403	2,102,656,000		0.07		
personal-wealth-biz	pag	-1.28%	22.41	22.59	-0.29	1,001,754	22.66	22.17	22.70	23.24	10.91		17.18		0.31	0.07	1.321	
predictwallstreet	pag	-1.28%	22.41		-0.29	1,001,754												
raymond-james	pag	-1.28	22.41	22.59	-0.29	1,001,754	22.66	22.17	22.41	23.24	10.89		16.24				1.38	
renewable-energy-world	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
screamingmedia	pag	-1.28%	$	open: 22.59	-0.29	2,602	$22.66	$22.17	$22.70	$23.24	$11.14		28.28	$2.13b	1.25%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.28%	last trade: 22.41		change: -0.290								p/e ratio: 17.18					
smartmoney	pag	(-1.28%)	22.41	$22.59	-0.29	1,001,754	$22.66	$22.17	$22.70	$23.24	$10.89			2,102,700	1.23%	$0.07		
stocknod	pag	-1.278%	22.41 usd	22.59	-0.2900	1,001,754	22.66	22.17	22.70	23.24	10.89	92,628,403						
stockpickr	pag	-1.28%	$22.41 -0.29 | -1.28%	22.59	-0.29	1.00m	22.66	22.17	22.70	23.24	10.89							
stocksmart	pag	.0 %	$20.08	17.42	0	29,770	20.9	19.99										
stocktwits	pag	-1.28%	22.41		-0.29													
streetinsider-com	pag	1.28%	22.41	$22.59	-0.29	1,001,754	$22.66	$22.17	$22.70	$23.24	$10.89		16.24				$1.38	
thecramerreport	pag		22.41	22.59	-0.29	1001754	22.66	22.17										
thestree	pag	-1.28%	$22.41	22.59	-0.29	1001754	22.66	22.17	22.7	-23.24	10.89	9.2628403e7		2.128600701e9				
tickerspy	pag	-1.28%	$22.41	22.59	-0.29	1,001,754	22.66	22.17	22.70	23.24	10.89		16.9	2.1b	0.31%	$0.07		
tmx-quotemedia	pag	-1.28%	22.410	22.590	-0.290	1,001,754	22.660	22.170	22.700	23.240	10.910	92,628,403	17.20	2,075,802,511	1.249	0.070 usd	1.32	
updown	pag	-1.28%	$22.41	$22.59	-$0.29	999,152	$22.66	$22.17	$22.70	$23.24	$10.89		17.17	$2.10b				
wallstreetsurvivor	pag	-1.28%	22.41	22.59	-0.29	999,152	22.66	22.17		23.24	11.62		17.20	$2b	1.20%		1.18	
yahoo-finance	pag	1.28%	22.41	22.59	0.29	1,001,754	22.66	22.17	22.70	23.24	10.89		16.96	2.08b	1.20%	0.28	1.32	
ycharts-com	pag	-1.28%	22.41		-0.29					23.24	10.89		16.85	2.08b	1.22%		1.33	
zacks	pag	(-1.28%)	22.41		-0.29	vol.  1,001,754	22.66	22.17		23.24	10.89		16.57	2.10 b	0.31	0.07	1.37	
advfn	laz	-2.25	36.45	37.07	-0.84	985899	37.07	36.2										
barchart	laz	-2.25%	36.45	37.07	-0.84	985,899	37.07	36.20	37.29	46.36	26.38		18.17	$4.13 b	1.69%	$0.64	+2.05	
barrons	laz	2.25%	36.45	37.07	-0.84	985,899	37.07	36.20				138.47 million		$4.93 billion	1.76%	$0.16		
bloomberg	laz	-2.253%	36.450	37.070	-0.840	985,899	37.070	36.200		46.54	26.60	119.698mil	17.780	4,659.023mil	1.468	0.160 regular cash	2.050	
boston-com	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
bostonmerchant	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
business-insider	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
chron	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
cio-com	laz	-2.25%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000		4b	1.7	0.64		
cnn-money	laz	-2.25%	36.45	37.07	-0.84	985,899	37.07	36.20	37.29					$4.0b	1.47%			
easystockalterts	laz	-2.27%	36.45	37.07	-0.84	985899	37.07	36.20	37.29	46.54	26.15						0.00	
eresearch-fidelity-com	laz	-2.25%	36.4500	37.0700	-0.8400	985,899	37.0700	36.2000	37.2900	46.5400	26.6000	119,698,000	17.76	$4.46b	1.72%	$0.160000		
finance-abc7-com	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
finance-abc7chicago-com	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
financial-content	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
finapps-forbes-com	laz	-2.2%	$36.45	37.07	-0.84	985,899	37.07	36.20	37.29	46.54	26.60	120 mil	17.4	4 bil	1.8	0.64	2.10	
finviz	laz	-2.25%	36.45			985,899			37.29	-21.37%	38.94%	119.70m	17.84	4.46b		0.64	2.09	
fool	laz	-2.25%	$36.45	$37.07	-0.84	985,899	$37.07	$36.20	$37.29	$46.54	$26.60		18.00	$4.36b	1.20%	0.64		
foxbusiness	laz		$36.45		-0.84	1,001,430			$37.29									
google-finance	laz	(-2.25%)	36.45	37.07	-0.84	985,899.00	37.07	36.20		46.54	26.60	119.70m	17.41	4.36b	1.76	0.16	2.09	
howthemarketworks	laz	-2.253%	36.45	37.07	-0.84	985,899	37.07	36.2	37.29									
hpcwire	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
insidestocks	laz	-2.25%	36.45	37.07	-0.84	985899	37.07	36.20					price earnings ratio: 17.87					
investopedia	laz	-2.25 %	$36.45	37.07	-0.84				37.29									
investorguide	laz	-2.25%	36.45		-0.84			36.20		46.54	25.70		19.89	4.265b			1.875	
marketintellisearch	laz	-2.25 %	$36.45	$37.07	-0.84	979.80k	$37.07	$36.20	$37.29			119.70m	17.84	4.46b	1.72 %		2.09	
marketwatch	laz	-2.25%	$36.45	open: 37.07	-0.84	16,231	$37.07	$36.20	$37.29	$46.54	$27.53		18.43	$4.93b	1.76%	0.16	1.98	
minyanville	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
msn-money	laz	-2.25%	36.45	37.07	-0.84	985,899	37.07	36.20	37.29	46.54	26.60	119.70 mil	25.85	4.46 bil	1.72%	0.64	2.09	
nasdaq-com	laz	2.25%	$ 36.45		0.84	985,899	$ 37.07	$ 36.20	$ 37.29	$ 46.54	$ 26.60	119,698,000	17.78	$ 4,362,992,100	1.72 %	$0.640000	$ 2.05	
optimum	laz	-2.25%	36.45 ( 4:15 pm edt)	37.07	-0.84	985,899	37.07	36.20	37.29	46.54	26.15	110.92m		4.0b	1.76	0.64		
paidcontent	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
pc-quote	laz	-2.25%	36.45	37.07	-0.84	985,899	37.07	36.2	37.29	46.54	26.60	122,456,477	26.44681	4,463,539,000		0.16		
personal-wealth-biz	laz	-2.25%	36.45	37.07	-0.84	1,001,430	37.07	36.20	37.29	46.54	25.70		19.89		1.43	0.535	1.875	
predictwallstreet	laz	-2.25%	36.45		-0.84	985,899												
raymond-james	laz	-2.25	36.45	37.07	-0.84	985,899	37.07	36.20	36.45	46.54	26.60		15.38				2.37	
renewable-energy-world	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
screamingmedia	laz	-2.25%	$	open: 37.07	-0.84	700	$37.07	$36.20	$37.29	$46.54	$27.53		18.43	$4.93b	1.76%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-2.25%	last trade: 36.45		change: -0.840								p/e ratio: 19.89					
smartmoney	laz	(-2.25%)	36.45	$37.07	-0.84	985,899	$37.07	$36.20	$37.29	$46.54	$26.60			4,463,500	1.72%	$0.16		
stocknod	laz	-2.253%	36.45 usd	37.07	-0.8400	985,899	37.07	36.20	37.29	46.54	26.60	110,925,000						
stockpickr	laz	-2.25%	$36.45 -0.84 | -2.25%	37.07	-0.84	985.90k	37.07	36.20	37.29	46.54	26.60							
stocksmart	laz	.0 %	$37.29	39.5	0	16,814	38.73	37.28										
stocktwits	laz	-2.25%	36.45		-0.84													
streetinsider-com	laz	2.25%	36.45	$37.07	-0.84	985,899	$37.07	$36.20	$37.29	$46.54	$26.15						$0.00	
thecramerreport	laz		37.29	37.88	-0.69	493003	37.88	36.97										
thestree	laz	-2.25%	$36.45	37.07	-0.84	985899	37.07	36.2	37.29	-46.54	26.6	1.19697937e8		4.546127609e9				
tickerspy	laz	-2.25%	$36.45	37.07	-0.84	985,899	37.07	36.20	37.29	46.54	26.60		26.4	4.4b	1.72%	$0.16		
tmx-quotemedia	laz	-2.25%	36.450	37.070	-0.840	1,001,430	37.070	36.200	37.290	46.540	26.600	119,697,937	17.70	4,362,989,804	1.716	0.160 usd	2.11	
updown	laz	-2.25%	$36.45	$37.07	-$0.84	985,199	$37.07	$36.20	$37.29	$46.54	$26.60	119.69b	15.68	$4.46b			2.38	
wallstreetsurvivor	laz	-2.25%	36.45	37.07	-0.84	985,899	37.07	36.20		46.54	29.82		17.70	$4b	1.70%	0.50 -	1.36	
yahoo-finance	laz	2.25%	36.45	37.07	0.84	985,899	37.07	36.20	37.29	46.54	26.60		19.44	4.27b	1.70%	0.64	1.88	
ycharts-com	laz	-2.25%	36.45		-0.84					46.54	26.60		16.80	4.13b	1.74%		2.17	
zacks	laz	(-2.25%)	36.45		-0.84	vol.  985,899	37.07	36.20		46.54	26.60		17.84	4.46 b	1.72	0.64	2.09	
advfn	cdzi	3.37	11.65	11.27	0.38	25475	11.65	11.05										
barchart	cdzi	+3.37%	11.65	11.06	+0.38	25,475	11.65	11.05	11.27	13.74	9.30		0.00	$161.12 m			-0.23	
barrons	cdzi	3.37%	11.65	11.27	+0.38	25,475	11.65	11.05				13.67 million		$154.59 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	3.372%	11.650	11.270	0.380	25,475	11.650	11.050		13.74	9.30	13.827mil		161.089mil			-1.090	
boston-com	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
business-insider	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
chron	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
cio-com	cdzi	+3.37%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354		161m				
cnn-money	cdzi	+3.37%	11.65	11.27	+0.38	24,773	11.65	11.05	11.27				nm	$161.1m				
easystockalterts	cdzi	3.37%	11.65	11.27	+0.38	25475	11.65	11.05	11.27	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	3.37%	11.6500	11.2700	0.3800	25,475	11.6500	11.0500	11.2700	13.7400	9.3000	13,827,000	nm	$155.83m				
finance-abc7-com	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
financial-content	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	3.4%	$11.65	11.27	0.38	25,475	11.65	11.05	11.27	13.74	9.30	14 mil		161 mil	0.0	0.00		
finviz	cdzi	3.37%	11.65			25,475			11.27	-15.21%	25.27%	13.83m		161.12m			-1.09	
fool	cdzi	+3.37%	$11.65	$11.27	0.38	25,475	$11.65	$11.05	$11.27	$13.74	$9.30		0.00	$161.09m				
foxbusiness	cdzi		$11.65		+0.38	25,475			$11.27									
google-finance	cdzi	(3.37%)	11.65	11.27	+0.38	25,475.00	11.65	11.05		13.74	9.30	13.83m		161.09m			-1.09	
howthemarketworks	cdzi	3.372%	11.65	11.27	0.38	24,573	11.65	11.05	11.27									
hpcwire	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
insidestocks	cdzi	+3.37%	11.65	11.06	+0.38	25475	11.65	11.05										
investopedia	cdzi	+3.37 %	$11.65	11.27	+0.38				11.27									
investorguide	cdzi	+3.37%	11.65	11.06	+0.38		11.65	11.05		14.00	9.30			161.1m			-1.09	
marketintellisearch	cdzi	3.37 %	$11.65	$11.27	0.38	17.40k	$11.56	$11.05	$11.27			13.83m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	+3.37%	$11.65	open: 11.27	+0.38	702	$11.65	$11.05	$11.27	$13.74	$9.30			$154.59m				
minyanville	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
msn-money	cdzi	+3.37%	11.65	11.27	+0.38	25,475	11.65	11.05	11.27	13.74	9.30	13.83 mil	-10.69	155.83 mil			-1.09	
nasdaq-com	cdzi	3.37%	$ 11.65	$ 11.27	0.38	25,475	$ 11.65	$ 11.05	$ 11.27	$ 13.74	$ 9.30	13,827,000		$ 161,084,550				
optimum	cdzi	+3.37%	11.65 ( 4:30 pm edt)	11.27	+0.38	25,475	11.65	11.05	11.27	13.74	9.30	13.83m		161.1m			-1.09	
paidcontent	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
pc-quote	cdzi	3.37%	11.65	11.27	0.38	25,475	11.65	11.05	11.27	13.74	9.30	13,375,991	-10.33945	155,830,000				
personal-wealth-biz	cdzi	+3.37%	11.65	11.06		25,475	11.65	11.05	11.27	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	+3.37%	11.65		+0.38	25,475												
raymond-james	cdzi	3.37	11.65	11.27	0.38	25,475	11.65	11.05	11.65	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
screamingmedia	cdzi	+3.37%	$	open: 11.27	+0.38	702	$11.65	$11.05	$11.27	$13.74	$9.30			$154.59m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+3.37%	last trade: 11.65		change: 0.380													
smartmoney	cdzi	(3.37%)	11.65	$11.27	0.38	25,475	$11.65	$11.05	$11.27	$13.74	$9.30			155,800	0.00%	$0.00		
stocknod	cdzi	+3.372%	11.65 usd	11.27	+0.3800	25,475	11.65	11.05	11.27	13.74	9.300	13,827,354						
stockpickr	cdzi	3.37%	$11.65 0.38 | 3.37%	11.27	0.38	25.48k	11.65	11.05	11.27	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	3.37%	11.65	$11.27	+0.38	25,475	$11.65	$11.05	$11.27	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.65	11.06	+0.38	25475	11.65	11.05										
thestree	cdzi	3.37%	$11.65	11.27	0.38	25475	11.65	11.05	11.27	-13.74	9.3	1.3827354e7		1.54589818e8				
tickerspy	cdzi	3.37%	$11.65	11.27	+0.38	25,475	11.65	11.05	11.27	13.74	9.30		-10.3	155.8m	0.00%	$0.00		
tmx-quotemedia	cdzi	3.37%	11.650	11.270	0.380	25,475	11.650	11.050	11.270	13.740	9.300	13,827,354		161,088,674			-1.09	
updown	cdzi	3.37%	$11.65	$11.27	$0.38	24,773	$11.65	$11.05	$11.27	$13.74	$9.30			$156m				
wallstreetsurvivor	cdzi	3.37%	11.65	11.27	0.38	24,573	11.65	11.05		13.36	9.30			$156m			-1.16	
yahoo-finance	cdzi	3.37%	11.65	11.06	0.38	25,475	11.65	11.05	11.27	13.74	9.30			161.08m			-1.09	
ycharts-com	cdzi	+3.28%	11.64		+0.37					13.74	9.30			160.98m	0.00%		-1.09	
zacks	cdzi	(3.37%)	11.65		0.38	vol.  25,475	11.65	11.05		13.74	9.30			155.83 m	0.00	0.00		
advfn	fcs	-1.44	17.07	17.33	-0.25	1445352	17.34	16.9										
barchart	fcs	-1.44%	17.07	17.33	-0.25	1,445,352	17.34	16.90	17.32	21.02	7.71		10.47	$2.18 b			+1.35	
barrons	fcs	1.44%	17.07	17.33	-0.25	1.445m	17.34	16.90				128.00 million		$2.22 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-1.443%	17.070	17.330	-0.250	1,445,352	17.340	16.900		21.02	7.71	127.599mil	11.854	2,178.110mil			1.440	
boston-com	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
bostonmerchant	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
business-insider	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
chron	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
cio-com	fcs	-1.44%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725	12.64	2b				
cnn-money	fcs	-1.44%	17.07	17.33	-0.25	1,445,352	17.34	16.90	17.32				12.6	$2.2b				
easystockalterts	fcs	-1.44%	17.07	17.33	-0.25	1445352	17.34	16.90	17.32	20.99	7.71		12.64				1.35	
eresearch-fidelity-com	fcs	-1.44%	17.0700	17.3300	-0.2500	1,445,352	17.3400	16.9000	17.3200	21.0200	7.7100	127,599,000	12.83	$2.21b				
finance-abc7-com	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
finance-abc7chicago-com	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
financial-content	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
finapps-forbes-com	fcs	-1.4%	$17.07	17.33	-0.25	1,445,352	17.34	16.90	17.32	21.02	7.71	128 mil	12.6	2 bil	0.0	0.00	1.35	
finviz	fcs	-1.44%	17.07			1,445,352			17.32	-18.79%	121.40%	127.60m	12.55	2.18b			1.36	
fool	fcs	-1.44%	$17.07	$17.33	-0.25	1,445,352	$17.34	$16.90	$17.32	$21.02	$7.71		12.90	$2.18b				
foxbusiness	fcs		$17.07		-0.25	1,445,352			$17.32									
google-finance	fcs	(-1.44%)	17.07	17.33	-0.25	1.45m	17.34	16.90		21.02	7.71	127.60m	12.58	2.18b			1.36	
howthemarketworks	fcs	-1.443%	17.07	17.33	-0.25	1,444,663	17.34	16.9	17.32									
hpcwire	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
insidestocks	fcs	-1.44%	17.07	17.33	-0.25	1444663	17.34	16.90					price earnings ratio: 10.28					
investopedia	fcs	-1.44 %	$17.07	17.33	-0.25				17.32									
investorguide	fcs	-1.44%	17.07		-0.25		17.34	16.96		21.02	7.71		12.82	2.178b			1.351	
marketintellisearch	fcs	-1.44 %	$17.07	$17.33	-0.25	1435.50k	$17.34	$16.90	$17.32			127.60m	12.74	2.21b	0.0 %		1.36	
marketwatch	fcs	-1.44%	$17.07	open: 17.33	-0.25	689	$17.34	$16.90	$17.32	$21.02	$7.71		12.83	$2.22b			1.33	
minyanville	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
msn-money	fcs	-1.44%	17.07	17.33	-0.25	1.45 mil	17.34	16.90	17.32	21.02	7.71	127.60 mil	12.64	2.21 bil			1.36	
nasdaq-com	fcs	1.44%	$ 17.07		0.25	1,445,352	$ 17.34	$ 16.90	$ 17.32	$ 21.02	$ 7.71	127,599,000	12.64	$ 2,178,114,930			$ 1.35	
optimum	fcs	-1.44%	17.07 ( 4:15 pm edt)	17.33	-0.25	1,445,352	17.34	16.90	17.32	20.99	7.71	127.60m	12.6	2.2b			1.35	
paidcontent	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
pc-quote	fcs	-1.44%	17.07	17.33	-0.25	1,445,352	17.34	16.9	17.32	21.02	7.71	129,467,756	12.82963	2,210,015,000				
personal-wealth-biz	fcs	-1.44%	17.07	17.33	-0.25	1,445,352	17.34	16.90	17.32	21.02	7.71		12.82			0.00	1.351	
predictwallstreet	fcs	-1.44%	17.07		-0.25	1,445,352												
raymond-james	fcs	-1.44	17.07	17.33	-0.25	1,445,352	17.34	16.90	17.07	21.02	7.71		12.28				1.39	
renewable-energy-world	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
screamingmedia	fcs	-1.44%	$	open: 17.33	-0.25	689	$17.34	$16.90	$17.32	$21.02	$7.71		12.83	$2.22b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-1.44%	last trade: 17.07		change: -0.250								p/e ratio: 12.82					
smartmoney	fcs	(-1.44%)	17.07	$17.33	-0.25	1,445,352	$17.34	$16.90	$17.32	$21.02	$7.71			2,210,000	0.00%	$0.00		
stocknod	fcs	-1.443%	17.07 usd	17.33	-0.2500	1,445,352	17.34	16.90	17.32	21.02	7.710	127,598,725						
stockpickr	fcs	-1.44%	$17.07 -0.25 | -1.44%	17.33	-0.25	1.45m	17.34	16.90	17.32	21.02	7.71							
stocksmart	fcs	.0 %	$17.605	15.94	0	139,039	18.1	17.55										
stocktwits	fcs	-1.50%	17.06		-0.26													
streetinsider-com	fcs	1.44%	17.07	$17.33	-0.25	1,445,352	$17.34	$16.90	$17.32	$20.99	$7.71		12.64				$1.35	
thecramerreport	fcs		17.07	17.33	-0.25	1445352	17.34	16.90										
thestree	fcs	-1.44%	$17.07	17.33	-0.25	1445352	17.34	16.9	17.32	-21.02	7.71	1.27598725e8		2.217665841e9				
tickerspy	fcs	-1.44%	$17.07	17.33	-0.25	1,445,352	17.34	16.90	17.32	21.02	7.71		12.8	2.1b	0.00%	$0.00		
tmx-quotemedia	fcs	-1.44%	17.070	17.330	-0.250	1,445,352	17.340	16.900	17.320	21.020	7.710	127,598,725	12.80	2,178,110,236			1.35	
updown	fcs	-1.44%	$17.07	$17.33	-$0.25	1,444,663	$17.34	$16.90	$17.32	$21.02	$7.71		12.43	$2.21b				
wallstreetsurvivor	fcs	-1.44%	17.07	17.33	-0.25	1,444,663	17.34	16.90		21.02	7.71		12.80	$2b			1.20	
yahoo-finance	fcs	1.44%	17.07	17.33	0.25	1,445,352	17.34	16.90	17.32	21.02	7.71		12.64	2.18b			1.35	
ycharts-com	fcs	-1.50%	17.06		-0.26					21.02	7.71		12.64	2.18b	0.00%		1.35	
zacks	fcs	(-1.44%)	17.07		-0.25	vol.  1,445,352	17.34	16.90		21.02	7.71		10.43	2.21 b	0.00	0.00	1.66	
advfn	rah	-0.21	86.92	87.25	-0.18	623537	87.66	86.73										
barchart	rah	-0.21%	86.92	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90		17.19	$4.78 b			+4.49	
barrons	rah	0.21%	86.92	87.25	-0.18	623,239	87.66	86.73				55.62 million		$4.79 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.207%	86.920	87.250	-0.180	623,537	87.660	86.730		91.35	53.90	55.044mil	16.715	4,784.458mil		1.000 special cash	5.200	
boston-com	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
business-insider	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
chron	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
cio-com	rah	-0.21%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384	19.36	5b				
cnn-money	rah	-0.21%	86.92	87.25	-0.18	623,537	87.66	86.73	87.10				19.4	$4.8b				
easystockalterts	rah	-0.21%	86.92	87.25	-0.18	623537	87.66	86.73	87.10	91.35	53.90		19.36				4.49	
eresearch-fidelity-com	rah	-0.21%	86.9200	87.2500	-0.1800	623,537	87.6600	86.7300	87.1000	91.3510	53.9000	55,044,000	19.40	$4.79b				
finance-abc7-com	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
financial-content	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.2%	$86.92	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90	55 mil	19.4	5 bil	0.0	0.00	4.49	
finviz	rah	-0.21%	86.92			623,537			87.10	-4.85%	61.26%	55.04m	19.27	4.78b			4.51	
fool	rah	-0.21%	$86.92	$87.25	-0.18	623,537	$87.66	$86.73	$87.10	$91.35	$53.90		19.40	$4.78b				
foxbusiness	rah		$86.92		-0.18	623,537			$87.10									
google-finance	rah	(-0.21%)	86.92	87.25	-0.18	623,537.00	87.66	86.73		91.35	53.90	55.04m	19.29	4.78b			4.51	
howthemarketworks	rah	-0.207%	86.92	87.25	-0.18	623,239	87.66	86.73	87.1									
hpcwire	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
insidestocks	rah	-0.21%	86.92	87.25	-0.18	623500	87.66	86.73					price earnings ratio: 17.18					
investopedia	rah	-0.21 %	$86.92	87.25	-0.18				87.10									
investorguide	rah	-0.21%	86.92	87.25	-0.18		87.66	86.73		91.35	53.90		19.40	4.784b			4.49	
marketintellisearch	rah	-0.21 %	$86.92	$87.25	-0.18	595.10k	$87.66	$86.73	$87.10			55.04m	19.31	4.79b	0.0 %		4.51	
marketwatch	rah	-0.21%	$86.92	open: 87.25	-0.18	24,498	$87.66	$86.73	$87.10	$91.35	$53.90		19.34	$4.79b			4.49	
minyanville	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
msn-money	rah	-0.21%	86.92	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90	55.04 mil	19.36	4.79 bil			4.51	
nasdaq-com	rah	0.21%	$ 86.92		0.18	623,537	$ 87.66	$ 86.73	$ 87.10	$ 91.351	$ 53.90	55,044,000	19.36	$ 4,784,424,480			$ 4.49	
optimum	rah	-0.21%	86.92 ( 4:15 pm edt)	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90	55.04m	19.4	4.8b			4.49	
paidcontent	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
pc-quote	rah	-0.21%	86.92	87.25	-0.18	623,537	87.66	86.73	87.1	91.35	53.90	55,157,990	19.39866	4,794,333,000		1.0		
personal-wealth-biz	rah	-0.21%	86.92	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90		19.40			0.00	4.49	
predictwallstreet	rah	-0.21%	86.92		-0.18	623,537												
raymond-james	rah	-0.21	86.92	87.25	-0.18	623,537	87.66	86.73	86.92	91.35	53.90		19.10				4.55	
renewable-energy-world	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
screamingmedia	rah	-0.21%	$	open: 87.25	-0.18	24,498	$87.66	$86.73	$87.10	$91.35	$53.90		19.34	$4.79b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.21%	last trade: 86.92		change: -0.180								p/e ratio: 19.4					
smartmoney	rah	(-0.21%)	86.92	$87.25	-0.18	623,537	$87.66	$86.73	$87.10	$91.35	$53.90			4,794,400	0.00%	$1.00		
stocknod	rah	-0.2067%	86.92 usd	87.25	-0.1800	623,537	87.66	86.73	87.10	91.35	53.90	55,044,384						
stockpickr	rah	-0.21%	$86.92 -0.18 | -0.21%	87.25	-0.18	623.54k	87.66	86.73	87.10	91.35	53.90							
stocksmart	rah	.0 %	$87.53	65.14	0	22,875	88.34	87.53										
stocktwits	rah	-0.22%	86.91		-0.19													
streetinsider-com	rah	0.21%	86.92	$87.25	-0.18	623,537	$87.66	$86.73	$87.10	$91.35	$53.90		19.36				$4.49	
thecramerreport	rah		86.92	87.25	-0.18	424611	87.66	86.73										
thestree	rah	-0.21%	$86.92	87.25	-0.18	623537	87.66	86.73	87.1	-91.35	53.9	5.5044384e7		4.788861408e9				
tickerspy	rah	-0.21%	$86.92	87.25	-0.18	623,537	87.66	86.73	87.10	91.35	53.90		19.4	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	-0.21%	86.920	87.250	-0.180	623,537	87.660	86.730	87.100	91.351	53.900	55,044,384	19.40	4,784,457,857			4.49	
updown	rah	-0.21%	$86.92	$87.25	-$0.18	599,039	$87.66	$86.73	$87.10	$91.35	$53.90		19.09	$4.79b				
wallstreetsurvivor	rah	-0.21%	86.92	87.25	-0.18	623,239	87.66	86.73		91.35	54.70		19.40	$5b			3.74	
yahoo-finance	rah	0.21%	86.92	87.25	0.18	623,537	87.66	86.73	87.10	91.35	53.90		19.36	4.78b			4.49	
ycharts-com	rah	-0.22%	86.91		-0.19					91.30	53.90		19.36	4.78b	0.00%		4.49	
zacks	rah	(-0.21%)	86.92		-0.18	vol.  623,537	87.66	86.73		91.35	53.90		17.21	4.79 b	0.00	0.00	5.06	
advfn	ntap	-0.83	53.49	53.74	-0.45	4138863	54.25	53.11										
barchart	ntap	-0.83%	53.49	53.74	-0.45	3,966,593	54.25	53.11	53.94	61.02	37.04		31.77	$19.68 b			+1.62	
barrons	ntap	0.83%	53.49	53.74	-0.45	4.130m	54.25	53.11				393.70 million		$20.16 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-0.834%	53.490	53.740	-0.450	4,138,863	54.250	53.110		61.02	36.66	371.113mil	32.816	19,850.810mil			1.630	
boston-com	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
bostonmerchant	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
business-insider	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
chron	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
cio-com	ntap	-0.83%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544	31.28	20b				
cnn-money	ntap	-0.83%	53.49	53.74	-0.45	4,129,719	54.25	53.11	53.94				31.3	$19.7b				
easystockalterts	ntap	-0.84%	53.49	53.74	-0.45	4135845	54.25	53.11	53.94	61.02	36.66		31.28				1.71	
eresearch-fidelity-com	ntap	-0.83%	53.4900	53.7400	-0.4500	4,138,863	54.2500	53.1100	53.9400	61.0200	36.6600	371,113,000	31.54	$20.02b				
finance-abc7-com	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
finance-abc7chicago-com	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
financial-content	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
finapps-forbes-com	ntap	-0.8%	$53.49	53.74	-0.45	4,138,863	54.25	53.11	53.94	61.02	36.66	371 mil	33.0	20 bil	0.0	0.00	1.62	
finviz	ntap	-0.83%	53.49			4,133,299			53.94	-12.34%	45.91%	371.11m	31.54	20.02b			1.71	
fool	ntap	-0.83%	$53.49	$53.74	-0.45	4,132,289	$54.25	$53.11	$53.94	$61.02	$36.66		31.80	$19.85b				
foxbusiness	ntap		$53.49		-0.45	4,140,066			$53.94									
google-finance	ntap	(-0.83%)	53.49	53.74	-0.45	4.14m	54.25	53.11		61.02	36.66	371.11m	31.33	19.85b			1.71	
howthemarketworks	ntap	-0.834%	53.49	53.74	-0.45	4,135,845	54.25	53.11	53.94									
hpcwire	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
insidestocks	ntap	-0.83%	53.49	53.74	-0.45	3870007	54.25	53.11					price earnings ratio: 25.23					
investopedia	ntap	-0.83 %	$53.49	53.74	-0.45				53.94									
investorguide	ntap	-0.83%	53.49	53.86	-0.45		54.25	53.11		61.02	37.04		31.54	19.851b			1.71	
marketintellisearch	ntap	-0.83 %	$53.49	$53.86	-0.45	4136.50k	$55.37	$53.11	$53.94			371.11m	31.54	20.02b	0.0 %		1.71	
marketwatch	ntap	-0.83%	$53.50	open: 53.74	-0.45	5,252	$54.25	$53.11	$53.94	$61.02	$37.04		33.76	$20.16b			1.58	
minyanville	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
msn-money	ntap	-0.83%	53.49	53.74	-0.45	4.14 mil	54.25	53.11	53.94	61.02	36.66	371.11 mil	31.28	20.02 bil			1.71	
nasdaq-com	ntap	0.83%	$ 53.49	$ 53.86	0.45	4,138,863	$ 54.25	$ 53.11	$ 53.94	$ 61.02	$ 36.66	367,872,000	33.02	$ 19,677,473,280			$ 1.62	
optimum	ntap	-0.83%	53.49 ( 4:00 pm edt)	53.74	-0.45	4,106,382	54.25	53.11	53.94	61.02	36.66	371.11m	31.3	19.9b			1.71	
paidcontent	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
pc-quote	ntap	-0.83%	53.49	53.74	-0.45	4,138,863	54.25	53.11	53.94	61.02	36.66	374,235,109	31.54386	20,017,836,000				
personal-wealth-biz	ntap	-0.83%	53.49	53.86	-0.45	4,140,066	54.25	53.11	53.94	61.02	37.04		31.54			0.00	1.71	
predictwallstreet	ntap	-0.83%	53.49		-0.45	4,138,863												
raymond-james	ntap	-0.83	53.49	53.74	-0.45	4,138,863	54.25	53.11	53.49	61.02	36.66		28.60				1.87	
renewable-energy-world	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
screamingmedia	ntap	-0.83%	$	open: 53.74	-0.45	5,252	$54.25	$53.11	$53.94	$61.02	$37.04		33.76	$20.16b			1.58	
scroli	ntap	-0.83%	ntap 53.49	53.74	-0.45	3,773,385	54.25	53.11	53.94	61.02	36.66		31.33				1.71	
simple-stock-quotes	ntap	-0.83%	last trade: 53.49		change: -0.450								p/e ratio: 31.54					
smartmoney	ntap	(-0.83%)	53.49	$53.74	-0.45	4,138,863	$54.25	$53.11	$53.94	$61.02	$36.66			20,017,800	0.00%	$0.00		
stocknod	ntap	-0.8343%	53.49 usd	53.74	-0.4500	4,135,845	54.25	53.11	53.94	61.02	36.66	371,112,544						
stockpickr	ntap	-0.83%	$53.49 -0.45 | -0.83%	53.74	-0.45	4.13m	54.25	53.11	53.94	61.02	36.66							
stocksmart	ntap	.0 %	$53.31	54.9	0	588,886	55.04	53.21										
stocktwits	ntap	-0.83%	53.49		-0.45													
streetinsider-com	ntap	0.83%	53.49	$53.74	-0.45	4,129,271	$54.25	$53.11	$53.94	$61.02	$36.66		31.28				$1.71	
thecramerreport	ntap		53.94		0.00	0												
thestree	ntap	-0.83%	$53.49	53.74	-0.45	4133599	54.25	53.11	53.94	-61.02	36.66	3.71112544e8		2.015883339e10				
tickerspy	ntap	-0.83%	$53.49	53.74	-0.45	4,132,289	54.25	53.11	53.94	61.02	36.66		31.5	19.9b	0.00%	$0.00		
tmx-quotemedia	ntap	-0.83%	53.490	53.740	-0.450	4,140,066	54.250	53.110	53.940	61.020	36.660	371,112,544	31.50	19,850,809,979			1.71	
updown	ntap	-0.83%	$53.49	$53.86	-$0.45	4,129,719	$54.25	$53.11	$53.94	$61.02	$36.66		28.84	$20.01b				
wallstreetsurvivor	ntap	-0.83%	53.49	53.74	-0.45	4,135,845	54.25	53.11		61.02	37.04		31.50	$20b			1.71	
yahoo-finance	ntap	0.83%	53.49	53.86	0.45	4,138,763	54.25	53.11	53.94	61.02	36.66		31.28	19.85b			1.71	
ycharts-com	ntap	-0.83%	53.49		-0.45					61.02	36.66		31.28	19.68b	0.00%		1.71	
zacks	ntap	(-0.83%)	53.49		-0.45	vol.  4,138,863	54.25	53.11		61.02	36.66		31.54	20.02 b	0.00	0.00	1.71	
advfn	rad	2.36	1.3	1.27	0.03	17821771	1.35	1.22										
barchart	rad	+2.36%	1.30	1.27	+0.03	17,821,771	1.35	1.22	1.27	1.47	0.86		0.00	$1.16 b			-0.63	
barrons	rad	2.36%	1.30	1.27	+0.03	17.750m	1.35	1.22				882.95 million		$1.20 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	2.362%	1.300	1.270	0.030	17,821,771	1.350	1.220		1.47	0.86	890.228mil		1,157.296mil			-0.400	
boston-com	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,771	1.350	1.220	1.270	1.470	0.8600	890,226,532						
bostonmerchant	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,771	1.350	1.220	1.270	1.470	0.8600	890,226,532						
business-insider	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,771	1.350	1.220	1.270	1.470	0.8600	890,226,532						
chron	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
cio-com	rad	+2.36%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532		1b				
cnn-money	rad	+2.36%	1.30	1.27	+0.03	17,809,453	1.35	1.22	1.27				nm	$1.2b				
easystockalterts	rad	2.36%	1.30	1.27	+0.03	17821369	1.35	1.22	1.27	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	2.36%	1.3000	1.2700	0.0300	17,821,369	1.3500	1.2200	1.2700	1.4700	0.8600	890,227,000	nm	$1.13b				
finance-abc7-com	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
finance-abc7chicago-com	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
financial-content	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
finapps-forbes-com	rad	2.4%	$1.30	1.27	0.03	17,821,369	1.35	1.22	1.27	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	2.36%	1.30			17,811,368			1.27	-11.56%	51.16%	890.23m		1.16b			-0.63	
fool	rad	+2.36%	$1.30	$1.27	0.03	17,811,369	$1.35	$1.22	$1.27	$1.47	$0.86		0.00	$1.16b				
foxbusiness	rad		$1.30		+0.03	17,827,071			$1.27									
google-finance	rad	(2.36%)	1.30	1.27	+0.03	17.82m	1.35	1.22		1.47	0.86	890.23m		1.16b			-0.63	
howthemarketworks	rad	2.362%	1.3	1.27	0.03	17,749,888	1.35	1.22	1.27									
hpcwire	rad	+2.362%	1.300 usd	1.270	+0.0300	17,822,271	1.350	1.220	1.270	1.470	0.8600	890,226,532						
insidestocks	rad	+2.36%	1.30	1.27	+0.03	17792102	1.35	1.22										
investopedia	rad																	
investorguide	rad	+2.36%	1.30		+0.03		1.33			1.47	0.86			1.149b			-0.62	
marketintellisearch	rad	1.57 %	$1.29	$1.27	0.02	17691.00k	$1.35	$1.22	$1.27			890.23m	0.00	1.13b	0.0 %		-0.63	
marketwatch	rad	+2.36%	$1.31	open: 1.27	+0.03	105,034	$1.35	$1.22	$1.27	$1.47	$0.86			$1.20b				
minyanville	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
msn-money	rad	+2.36%	1.30	1.27	+0.03	17.82 mil	1.35	1.22	1.27	1.47	0.86	890.23 mil	-2.10	1.13 bil			-0.63	
nasdaq-com	rad	2.36%	$ 1.30		0.03	17,811,369	$ 1.35	$ 1.22	$ 1.27	$ 1.47	$ 0.86	890,227,000		$ 1,157,295,100			$ -0.63	
optimum	rad	+2.36%	1.30 ( 4:15 pm edt)	1.27	+0.03	17,811,369	1.35	1.22	1.27	1.47	0.86	890.23m		1.2b			-0.63	
paidcontent	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
pc-quote	rad	2.36%	1.3	1.27	0.03	17,821,771	1.35	1.22	1.27	1.47	0.86	869,683,308	-2.04839	1,130,588,000				
personal-wealth-biz	rad	+2.36%	1.30	1.27		17,827,072	1.35	1.22	1.27	1.47	0.86					0.00	-0.62	
predictwallstreet	rad	+2.36%	1.30		+0.03	17,821,369												
raymond-james	rad	2.36	1.30	1.27	0.03	17,821,369	1.35	1.22	1.30	1.47	0.86						-0.63	
renewable-energy-world	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
screamingmedia	rad	+2.36%	$	open: 1.27	+0.03	98,834	$1.35	$1.22	$1.27	$1.47	$0.86			$1.20b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	+2.36%	last trade: 1.30		change: 0.030													
smartmoney	rad	(2.36%)	1.30	$1.27	0.03	17,821,369	$1.35	$1.22	$1.27	$1.47	$0.86			1,130,600	0.00%	$0.88		
stocknod	rad	+2.362%	1.300 usd	1.270	+0.0300	17,821,369	1.350	1.220	1.270	1.470	0.8600	890,226,532						
stockpickr	rad	2.36%	$1.30 0.03 | 2.36%	1.27	0.03	17.81m	1.35	1.22	1.27	1.47	0.86							
stocksmart	rad	.0 %	$1.065	.89	0	1,157,578	1.09	1.045										
stocktwits	rad	1.57%	1.29		+0.02													
streetinsider-com	rad	2.36%	1.30	$1.27	+0.03	17,821,369	$1.35	$1.22	$1.27	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.30	1.27	+0.03	17821368	1.35	1.22										
thestree	rad	2.36%	$1.3	1.27	0.03	17811369	1.35	1.22	1.27	-1.47	0.86	8.90240871e8		1.192903553e9				
tickerspy	rad	2.36%	$1.30	1.27	+0.03	17,821,369	1.35	1.22	1.27	1.47	0.86		-2.0	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	2.36%	1.300	1.270	0.030	17,827,071	1.350	1.220	1.270	1.470	0.860	890,240,871		1,157,313,132			-0.63	
updown	rad	2.36%	$1.30	$1.27	$0.03	17,732,259	$1.35	$1.22	$1.27	$1.47	$0.86			$1.13b				
wallstreetsurvivor	rad	2.36%	1.30	1.27	0.03	17,749,888	1.35	1.22		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	2.36%	1.30	1.27	0.03	17,821,369	1.35	1.22	1.27	1.47	0.86			1.15b			-0.62	
ycharts-com	rad	+1.57%	1.29		+0.02					1.47	0.86			1.15b	0.00%			
zacks	rad	(2.36%)	1.30		0.03	vol.  17,821,369	1.35	1.22		1.47	0.86			1.13 b	0.00	0.00	-.57	
advfn	ctrp	-1.06	43.7	44.0	-0.47	1489477	44.4	43.34										
barchart	ctrp	-1.06%	43.70	44.00	-0.47	1,409,176	44.40	43.34	44.17	53.16	32.30		40.79	$6.46 b			+1.08	
barrons	ctrp	1.06%	43.70	44.00	-0.47	1.489m	44.40	43.34				150.31 million		$6.51 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-1.064%	43.700	44.000	-0.470	1,489,477	44.400	43.340		53.16	31.35	136.221mil	40.276	5,952.862mil		0.112 regular cash	1.085	
boston-com	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
bostonmerchant	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
business-insider	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
chron	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
cio-com	ctrp	-1.06%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000		6b				
cnn-money	ctrp	-1.06%today&rsquo;s change	43.70data as of 4:00pm et	44.00	-0.47	1,489,377	44.40	43.34	44.17				50.8	$6.3b				
easystockalterts	ctrp	-1.07%	43.70	44.00	-0.47	1489077	44.40	43.34	44.17	53.16	31.35						0.00	
eresearch-fidelity-com	ctrp	-1.06%	43.7000	44.0000	-0.4700	1,489,477	44.4000	43.3400	44.1700	53.1600	31.3500	143,541,000	40.15	$6.34b				
finance-abc7-com	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
finance-abc7chicago-com	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
financial-content	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
finapps-forbes-com	ctrp	-1.1%	$43.70	44.00	-0.47	1,489,477	44.40	43.34	44.17	53.16	31.35	144 mil	40.5	6 bil	0.0	0.00	1.08	
finviz	ctrp	-1.06%	43.70			1,489,477			44.17	-17.80%	39.39%	143.54m	39.79	6.34b			1.11	
fool	ctrp	-1.06%	$43.70	$44.00	-0.47	1,489,477	$44.40	$43.34	$44.17	$53.16	$31.35		24.00	$5.95b	0.60%	0.22		
foxbusiness	ctrp		$43.70		-0.47	1,489,477			$44.17									
google-finance	ctrp	(-1.06%)	43.70	44.00	-0.47	1.49m	44.40	43.34		53.16	31.35	574.16m	39.38	25.09b			1.11	
howthemarketworks	ctrp	-1.064%	43.7	44	-0.47	1,489,077	44.4	43.34	44.17									
hpcwire	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
insidestocks	ctrp	-1.06%	43.70	44.00	-0.47	1371886	44.40	43.34										
investopedia	ctrp	-1.06 %	$43.70	44.00	-0.47				44.17									
investorguide	ctrp	-1.06%	43.70	43.73	-0.47		44.40	43.34		53.16	31.35		39.69	6.274b			1.113	
marketintellisearch	ctrp	-1.06 %	$43.70	$44.00	-0.47	1481.20k	$44.40	$43.34	$44.17			143.54m	39.79	6.34b	0.0 %		1.11	
marketwatch	ctrp	-1.06%	$43.82	open: 44.00	-0.47	100	$44.40	$43.34	$44.17	$53.16	$34.50		40.78	$6.51b			1.07	
minyanville	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
msn-money	ctrp	-1.06%	43.70	44.00	-0.47	1.49 mil	44.40	43.34	44.17	53.16	31.35	143.54 mil	39.37	6.34 bil			1.11	
nasdaq-com	ctrp	1.06%	$ 43.70	$ 44	0.47	1,489,477	$ 44.40	$ 43.34	$ 44.17	$ 53.16	$ 31.35	143,564,000	40.46	$ 6,273,746,800			$ 1.08	
optimum	ctrp	-1.06%	43.70 ( 4:00 pm edt)	44.00	-0.47	1,488,657	44.40	43.34	44.17	53.16	31.35	136.22m		6.0b	0.28	0.12		
paidcontent	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
pc-quote	ctrp	-1.06%	43.7	44.0	-0.47	1,489,477	44.4	43.34	44.17	53.16	31.35	145,108,048	39.79279	6,341,222,000		0.112		
personal-wealth-biz	ctrp	-1.06%	43.70	43.73	-0.47	1,489,477	44.40	43.34	44.17	53.16	31.35		39.69			0.00	1.113	
predictwallstreet	ctrp	-1.06%	43.70		-0.47	1,489,477												
raymond-james	ctrp	-1.06	43.70	44.00	-0.47	1,489,477	44.40	43.34	43.70	53.16	31.35		37.67				1.16	
renewable-energy-world	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
screamingmedia	ctrp	-1.06%	$	open: 44.00	-0.47	100	$44.40	$43.34	$44.17	$53.16	$34.50		40.78	$6.51b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-1.06%	last trade: 43.70		change: -0.470								p/e ratio: 39.69					
smartmoney	ctrp	(-1.06%)	43.70	$44.00	-0.47	1,489,477	$44.40	$43.34	$44.17	$53.16	$31.35			6,016,800	0.00%	$0.11		
stocknod	ctrp	-1.064%	43.70 usd	44.00	-0.4700	1,489,077	44.40	43.34	44.17	53.16	31.35	136,220,000						
stockpickr	ctrp	-1.06%	$43.70 -0.47 | -1.06%	44.00	-0.47	1.49m	44.40	43.34	44.17	53.16	31.35							
stocksmart	ctrp	.0 %	$45.035	41.34	0	272,160	45.22	44.65										
stocktwits	ctrp	-1.06%	43.70		-0.47													
streetinsider-com	ctrp	1.06%	43.70	$44.00	-0.47	1,489,077	$44.40	$43.34	$44.17	$53.16	$31.35						$0.00	
thecramerreport	ctrp		43.70	43.73	-0.47	1489477	44.40	43.34										
thestree	ctrp	-1.06%	$43.7	44.0	-0.47	1489377	44.4	43.34	44.17	-53.16	31.35	1.3622e8		6.000491e9				
tickerspy	ctrp	-1.06%	$43.70	44.00	-0.47	1,489,477	44.40	43.34	44.17	53.16	31.35		39.8	6.3b	0.00%	$0.11		
tmx-quotemedia	ctrp	-1.06%	43.700	44.000	-0.470	1,489,477	44.400	43.340	44.170	53.160	31.350	136,220,000	24.00	5,952,814,000			1.84	
updown	ctrp	-1.06%	$43.70	$44.00	-$0.47	1,489,377	$44.40	$43.34	$44.17	$53.16	$31.35		5.78	$6.01b				
wallstreetsurvivor	ctrp	-1.06%	43.70	44.00	-0.47	1,489,077	44.40	43.34		53.16	36.64		24.00	$6b			1.06	
yahoo-finance	ctrp	1.06%	43.70	43.73	0.47	1,489,477	44.40	43.34	44.17	53.16	31.35		39.26	6.27b			1.11	
ycharts-com	ctrp	-1.06%	43.70		-0.47					53.16	31.35		40.46	6.46b	0.00%		1.08	
zacks	ctrp	(-1.06%)	43.70		-0.47	vol.  1,489,477	44.40	43.34		53.16	31.35		40.9	6.34 b	0.00	0.00	1.08	
advfn	iaci	-1.23	38.59	38.94	-0.48	1125334	39.1	38.57										
barchart	iaci	-1.23%	38.59	38.94	-0.48	1,125,334	39.10	38.57	39.07	39.39	21.92		55.94	$3.41 b			+1.37	
barrons	iaci	1.23%	38.59	38.94	-0.48	1.125m	39.10	38.57				106.27 million		$3.46 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-1.229%	38.590	38.940	-0.480	1,125,334	39.100	38.570		39.39	21.56	85.293mil		3,514.864mil			-0.555	
boston-com	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
bostonmerchant	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
business-insider	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
chron	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
cio-com	iaci	-1.23%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921	113.50	3b				
cnn-money	iaci	-1.23%	38.59	38.94	-0.48	1,125,334	39.10	38.57	39.07				113.5	$3.3b				
easystockalterts	iaci	-1.23%	38.59	38.94	-0.48	1125334	39.10	38.57	39.07	39.39	21.47		113.50				0.34	
eresearch-fidelity-com	iaci	-1.23%	38.5900	38.9400	-0.4800	1,125,334	39.1000	38.5700	39.0700	39.3900	21.5600	90,035,000	156.28	$3.52b				
finance-abc7-com	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
finance-abc7chicago-com	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
financial-content	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
finapps-forbes-com	iaci	-1.2%	$38.59	38.94	-0.48	1,125,334	39.10	38.57	39.07	39.39	21.56	85 mil	28.2	3 bil	0.0	0.00	1.37	
finviz	iaci	-1.23%	38.59			1,125,334			39.07	-2.03%	78.99%	90.04m	126.03	3.52b			0.31	
fool	iaci	-1.23%	$38.59	$38.94	-0.48	1,125,334	$39.10	$38.57	$39.07	$39.39	$21.56		108.70	$3.47b				
foxbusiness	iaci		$38.59		-0.48	1,125,334			$39.07									
google-finance	iaci	(-1.23%)	38.59	38.94	-0.48	1.13m	39.10	38.57		39.39	21.56	90.04m	125.98	3.47b			0.31	
howthemarketworks	iaci	-1.229%	38.59	38.94	-0.48	1,123,991	39.1	38.57	39.07									
hpcwire	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
insidestocks	iaci	-1.23%	38.59	38.94	-0.48	1125334	39.10	38.57					price earnings ratio: 32.43					
investopedia	iaci	-1.23 %	$38.59	38.94	-0.48				39.07									
investorguide	iaci	-1.23%	38.59	39.04	-0.48		39.10	38.57		39.39	21.56		28.92	3.469b			1.351	
marketintellisearch	iaci	-1.23 %	$38.59	$38.94	-0.48	1111.10k	$39.10	$38.57	$39.07			90.04m	126.03	3.52b	0.0 %		0.31	
marketwatch	iaci	-1.23%	$38.59	open: 38.94	-0.48	10,101	$39.10	$38.57	$39.07	$39.39	$22.15		129.15	$3.46b			0.30	
minyanville	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
msn-money	iaci	-1.23%	38.59	38.94	-0.48	1.13 mil	39.10	38.57	39.07	39.39	21.56	90.04 mil	133.07	3.52 bil			1.25	
nasdaq-com	iaci	1.23%	$ 38.59	$ 38.94	0.48	1,125,334	$ 39.10	$ 38.57	$ 39.07	$ 39.39	$ 21.56	85,440,000	28.17	$ 3,297,129,600			$ 1.37	
optimum	iaci	-1.23%	38.59 ( 4:30 pm edt)	38.94	-0.48	1,125,334	39.10	38.57	39.07	39.39	21.47	85.44m	113.5	3.3b			0.34	
paidcontent	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
pc-quote	iaci	-1.23%	38.59	38.94	-0.48	1,125,334	39.1	38.57	39.07	39.39	21.56	86,353,913	134.72414	3,332,398,000				
personal-wealth-biz	iaci	-1.23%	38.59	39.04	-0.48	1,125,334	39.10	38.57	39.07	39.39	21.56		28.92			0.00	1.351	
predictwallstreet	iaci	-1.23%	38.59		-0.48	1,125,334												
raymond-james	iaci	-1.23	38.59	38.94	-0.48	1,125,334	39.10	38.57	38.59	39.39	21.56		148.42				0.26	
renewable-energy-world	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
screamingmedia	iaci	-1.23%	$	open: 38.94	-0.48	10,101	$39.10	$38.57	$39.07	$39.39	$22.15		129.15	$3.46b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-1.23%	last trade: 38.59		change: -0.480								p/e ratio: 28.92					
smartmoney	iaci	(-1.23%)	38.59	$38.94	-0.48	1,125,334	$39.10	$38.57	$39.07	$39.39	$21.56			3,338,100	0.00%	$0.00		
stocknod	iaci	-1.229%	38.59 usd	38.94	-0.4800	1,125,334	39.10	38.57	39.07	38.37	21.56	85,439,921						
stockpickr	iaci	-1.23%	$38.59 -0.48 | -1.23%	38.94	-0.48	1.13m	39.10	38.57	39.07	39.39	21.56							
stocksmart	iaci	.0 %	$36.87	29.36	0	173,437	37.52	36.49										
stocktwits	iaci	-1.20%	38.60		-0.47													
streetinsider-com	iaci	1.23%	38.59	$38.94	-0.48	1,125,334	$39.10	$38.57	$39.07	$39.39	$21.47		113.50				$0.34	
thecramerreport	iaci		38.59	39.04	-0.48	1125334	39.10	38.57										
thestree	iaci	-1.23%	$38.59	38.94	-0.48	1125334	39.1	38.57	39.07	-39.39	21.56	8.9888134e7		3.250134595e9				
tickerspy	iaci	-1.23%	$38.59	38.94	-0.48	1,125,334	39.10	38.57	39.07	39.39	21.56		134.7	3.5b	0.00%	$0.00		
tmx-quotemedia	iaci	-1.23%	38.590	38.940	-0.480	1,125,334	39.100	38.570	39.070	39.390	21.560	89,888,134	111.60	3,468,783,091			0.35	
updown	iaci	-1.23%	$38.59	$38.94	-$0.48	1,115,233	$39.10	$38.57	$39.07	$39.39	$21.56		28.54	$3.51b				
wallstreetsurvivor	iaci	-1.23%	38.59	38.94	-0.48	1,123,991	39.10	38.57		39.39	23.34		111.60	$3b			-0.04	
yahoo-finance	iaci	1.23%	38.59	39.04	0.48	1,125,334	39.10	38.57	39.07	39.39	21.56		28.56	3.47b			1.35	
ycharts-com	iaci	-1.20%	38.60		-0.47					39.39	21.56		30.16	3.41b	0.00%		1.28	
zacks	iaci	(-1.23%)	38.59		-0.48	vol.  1,125,334	39.10	38.57		39.39	21.56		57.46	3.51 b	0.00	0.00	.68	
advfn	rocm	3.95	9.2	8.87	0.35	104490	9.28	8.62										
barchart	rocm	+3.95%	9.20	8.87	+0.35	104,525	9.28	8.62	8.85	11.84	8.27		0.00	$112.06 m			-0.09	
barrons	rocm	3.95%	9.20	8.87	+0.35	104,490	9.28	8.62				12.18 million		$110.78 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	3.955%	9.200	8.870	0.350	104,490	9.280	8.620		11.84	8.27	12.322mil		113.366mil			-0.070	
boston-com	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
bostonmerchant	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
business-insider	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
chron	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
cio-com	rocm	+3.95%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402		113m				
cnn-money	rocm	+3.95%today&rsquo;s change	9.20data as of 3:59pm et	8.87	+0.35	104,490	9.28	8.62	8.85				nm	$113.4m				
easystockalterts	rocm	3.95%	9.20	8.87	+0.35	104490	9.28	8.62	8.85	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	3.95%	9.2000	8.8700	0.3500	104,490	9.2800	8.6200	8.8500	11.8400	8.2700	12,322,000	nm	$109.05m				
finance-abc7-com	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
financial-content	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	4.0%	$9.20	8.87	0.35	104,490	9.28	8.62	8.85	11.84	8.27	12 mil		113 mil	0.0	0.00	-0.09	
finviz	rocm	3.95%	9.20			104,490			8.85	-22.30%	11.25%	12.32m		113.34m			-0.10	
fool	rocm	+3.95%	$9.20	$8.87	0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27		0.00	$113.37m				
foxbusiness	rocm		$9.20		+0.35	104,490			$8.85									
google-finance	rocm	(3.95%)	9.20	8.87	+0.35	104,490.00	9.28	8.62		11.84	8.27	12.32m		113.37m			-0.10	
howthemarketworks	rocm	3.955%	9.2	8.87	0.35	104,490	9.28	8.62	8.85									
hpcwire	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
insidestocks	rocm	+3.95%	9.20	8.87	+0.35	104490	9.28	8.62										
investopedia	rocm	+3.95 %	$9.20	8.87	+0.35				8.85									
investorguide	rocm	+3.95%	9.20	8.85	+0.35		9.28	8.62		11.84	8.51			113.4m			-0.10	
marketintellisearch	rocm	3.95 %	$9.20	$8.87	0.35	102.10k	$9.28	$8.62	$8.85			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	+3.95%	$9.20	open: 8.87	+0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27			$110.78m				
minyanville	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
msn-money	rocm	+3.95%	9.20	8.87	+0.35	104,490	9.28	8.62	8.85	11.84	8.27	12.32 mil	-92.00	109.05 mil			-0.10	
nasdaq-com	rocm	3.95%	$ 9.20	$ 8.87	0.35	104,490	$ 9.28	$ 8.62	$ 8.85	$ 11.84	$ 8.27	12,322,000		$ 113,362,400			$ -0.09	
optimum	rocm	+3.95%	9.20 ( 4:30 pm edt)	8.87	+0.35	104,490	9.28	8.62	8.85	11.84	8.27	12.32m		113.4m			-0.09	
paidcontent	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
pc-quote	rocm	3.95%	9.2	8.87	0.35	104,490	9.28	8.62	8.85	11.84	8.27	11,853,228	-88.5	109,050,000				
personal-wealth-biz	rocm	+3.95%	9.20	8.85		104,490	9.28	8.62	8.85	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	+3.95%	9.20		+0.35	104,490												
raymond-james	rocm	3.95	9.20	8.87	0.35	104,490	9.28	8.62	9.20	11.84	8.27						-0.10	
renewable-energy-world	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
screamingmedia	rocm	+3.95%	$	open: 8.87	+0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27			$110.78m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	+3.95%	last trade: 9.20		change: 0.350													
smartmoney	rocm	(3.95%)	9.20	$8.87	0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27			109,100	0.00%	$0.00		
stocknod	rocm	+3.955%	9.200 usd	8.870	+0.3500	104,490	9.280	8.620	8.850	11.84	8.270	12,322,402						
stockpickr	rocm	3.95%	$9.20 0.35 | 3.95%	8.87	0.35	104.49k	9.28	8.62	8.85	11.84	8.27							
stocksmart	rocm	.0 %	$9.58	11.02	0	861	9.89	9.58										
stocktwits	rocm	3.62%	9.17		+0.32													
streetinsider-com	rocm	3.95%	9.20	$8.87	+0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27						$-0.09	
thecramerreport	rocm		9.20	8.85	+0.35	104490	9.28	8.62										
thestree	rocm	3.95%	$9.2	8.87	0.35	104490	9.28	8.62	8.85	-11.84	8.27	1.2322402e7		1.10778394e8				
tickerspy	rocm	3.95%	$9.20	8.87	+0.35	104,490	9.28	8.62	8.85	11.84	8.27		-88.5	109.0m	0.00%	$0.00		
tmx-quotemedia	rocm	3.95%	9.200	8.870	0.350	104,490	9.280	8.620	8.850	11.840	8.270	12,322,402		113,366,098			-0.09	
updown	rocm	3.95%	$9.20	$8.87	$0.35	104,490	$9.28	$8.62	$8.85	$11.84	$8.27			$109m				
wallstreetsurvivor	rocm	3.95%	9.20	8.87	0.35	104,490	9.28	8.62		11.84	8.27			$109m			-0.02	
yahoo-finance	rocm	3.95%	9.20	8.85	0.35	104,490	9.28	8.62	8.85	11.84	8.27			113.36m			-0.10	
ycharts-com	rocm	+3.62%	9.17		+0.32					11.84	8.27			111.69m	0.00%		-0.09	
zacks	rocm	(3.95%)	9.20		0.35	vol.  104,490	9.28	8.62		11.84	8.27			109.05 m	0.00	0.00	-.04	
advfn	volc	0.64	33.03	32.9	0.21	289281	33.04	32.57										
barchart	volc	+0.64%	33.03	32.90	+0.21	289,281	33.04	32.57	32.82	33.06	20.49		147.82	$1.71 b			+0.19	
barrons	volc	0.64%	33.03	32.90	+0.21	289,281	33.04	32.57				53.28 million		$1.70 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	0.640%	33.030	32.900	0.210	289,281	33.040	32.570		33.06	20.49	52.142mil	143.609	1,722.259mil			0.230	
boston-com	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
bostonmerchant	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
business-insider	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
chron	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
cio-com	volc	+0.64%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275	173.84	2b				
cnn-money	volc	+0.64%	33.03	32.90	+0.21	289,281	33.04	32.57	32.82				173.8	$1.7b				
easystockalterts	volc	0.64%	33.03	32.90	+0.21	289281	33.04	32.57	32.82	33.06	20.49		173.84				0.19	
eresearch-fidelity-com	volc	0.64%	33.0300	32.9000	0.2100	289,281	33.0400	32.5700	32.8200	33.0600	20.4900	52,142,000	172.74	$1.71b				
finance-abc7-com	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
finance-abc7chicago-com	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
financial-content	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
finapps-forbes-com	volc	0.6%	$33.03	32.90	0.21	289,281	33.04	32.57	32.82	33.06	20.49	52 mil	173.8	2 bil	0.0	0.00	0.19	
finviz	volc	0.64%	33.03			289,281			32.82	-0.09%	61.20%	52.14m	172.74	1.71b			0.19	
fool	volc	+0.64%	$33.03	$32.90	0.21	289,281	$33.04	$32.57	$32.82	$33.06	$20.49		171.20	$1.72b				
foxbusiness	volc		$33.03		+0.21	289,281			$32.82									
google-finance	volc	(0.64%)	33.03	32.90	+0.21	289,281.00	33.04	32.57		33.06	20.49	52.14m	169.82	1.72b			0.19	
howthemarketworks	volc	0.64%	33.03	32.9	0.21	285,267	33.04	32.57	32.82									
hpcwire	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
insidestocks	volc	+0.64%	33.03	32.90	+0.21	289281	33.04	32.57					price earnings ratio: 117.96					
investopedia	volc	+0.64 %	$33.03	32.90	+0.21				32.82									
investorguide	volc	+0.64%	33.03	32.99	+0.21		33.04	32.57		30.69	20.49		171.83	1.722b			0.191	
marketintellisearch	volc	0.52 %	$32.99	$32.90	0.17	268.30k	$33.04	$32.57	$32.82			52.14m	172.74	1.71b	0.0 %		0.19	
marketwatch	volc	+0.64%	$33.03	open: 32.90	+0.21	19,540	$33.04	$32.57	$32.82	$33.06	$20.49		171.67	$1.70b			0.19	
minyanville	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
msn-money	volc	+0.64%	33.03	32.90	+0.21	289,281	33.04	32.57	32.82	33.06	20.49	52.14 mil	165.15	1.71 bil			0.20	
nasdaq-com	volc	0.64%	$ 33.03	$ 32.90	0.21	289,281	$ 33.04	$ 32.57	$ 32.82	$ 33.06	$ 20.49	52,142,000	173.84	$ 1,722,250,260			$ 0.19	
optimum	volc	+0.64%	33.03 ( 4:30 pm edt)	32.90	+0.21	289,281	33.04	32.57	32.82	33.06	20.49	52.14m	173.8	1.7b			0.19	
paidcontent	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
pc-quote	volc	0.64%	33.03	32.9	0.21	289,281	33.04	32.57	32.82	33.06	20.49	51,810,487	164.1	1,711,300,000				
personal-wealth-biz	volc	+0.64%	33.03	32.99		289,281	33.04	32.57	32.82	30.69	20.49		171.83			0.00	0.191	
predictwallstreet	volc	+0.64%	33.03		+0.21	289,281												
raymond-james	volc	0.64	33.03	32.90	0.21	289,281	33.04	32.57	33.03	33.06	20.49		157.29				0.21	
renewable-energy-world	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
screamingmedia	volc	+0.64%	$	open: 32.90	+0.21	19,540	$33.04	$32.57	$32.82	$33.06	$20.49		171.67	$1.70b			0.19	
scroli	volc	%	volc			0												
smartmoney	volc	(0.64%)	33.03	$32.90	0.21	289,281	$33.04	$32.57	$32.82	$33.06	$20.49			1,711,300	0.00%	$0.00		
stocknod	volc	+0.6399%	33.03 usd	32.90	+0.2100	289,281	33.04	32.57	32.82	33.06	20.49	52,142,275						
stockpickr	volc	0.64%	$33.03 0.21 | 0.64%	32.90	0.21	289.28k	33.04	32.57	32.82	33.06	20.49							
stocksmart	volc	.0 %	$30.56	27.61	0	78,949	31.18	30.54										
stocktwits	volc	0.64%	33.03		+0.21													
streetinsider-com	volc	0.64%	33.03	$32.90	+0.21	289,281	$33.04	$32.57	$32.82	$33.06	$20.49		173.84				$0.19	
thecramerreport	volc		33.03	32.99	+0.21	289281	33.04	32.57										
thestree	volc	0.64%	$33.03	32.9	0.21	289281	33.04	32.57	32.82	-33.06	20.49	5.2142275e7		1.695666783e9				
tickerspy	volc	0.64%	$33.03	32.90	+0.21	289,281	33.04	32.57	32.82	33.06	20.49		164.1	1.7b	0.00%	$0.00		
tmx-quotemedia	volc	0.64%	33.030	32.900	0.210	289,281	33.040	32.570	32.820	33.060	20.490	52,142,275	172.70	1,722,259,343			0.19	
updown	volc	0.64%	$33.03	$32.90	$0.21	271,641	$33.04	$32.57	$32.82	$33.06	$20.49		160.63	$1.71b				
wallstreetsurvivor	volc	0.64%	33.03	32.90	0.21	285,267	33.04	32.57		33.06	21.23		172.70	$2b			0.10	
yahoo-finance	volc	0.64%	33.03	32.99	0.21	289,281	33.04	32.57	32.82	33.04	20.49		172.93	1.72b			0.19	
ycharts-com	volc	+0.64%	33.03		+0.21					33.06	20.49		165.15	1.71b	0.00%		0.20	
zacks	volc	(0.64%)	33.03		0.21	vol.  289,281	33.04	32.57		33.06	20.49		149.18	1.71 b	0.00	0.00	.22	
advfn	bbg	0.53	47.06	46.83	0.25	769753	47.16	46.18										
barchart	bbg	+0.53%	47.06	46.90	+0.25	769,753	47.16	46.18	46.81	47.75	30.01		28.80	$2.22 b			+1.57	
barrons	bbg	0.53%	47.06	46.83	+0.25	766,664	47.16	46.18				45.89 million		$2.20 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	0.534%	47.060	46.830	0.250	769,753	47.160	46.180		47.75	29.52	47.192mil	27.846	2,220.873mil			1.690	
boston-com	bbg	+0.5341%	47.06 usd	46.83	+0.2500	769,753	47.16	46.18	46.81	46.96	29.52	47,192,365						
bostonmerchant	bbg	+0.5341%	47.06 usd	46.83	+0.2500	769,753	47.16	46.18	46.81	46.96	29.52	47,192,365						
business-insider	bbg	+0.5341%	47.06 usd	46.83	+0.2500	769,753	47.16	46.18	46.81	46.96	29.52	47,192,365						
chron	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,814	47.16	46.18	46.81	46.96	29.52	47,192,365						
cio-com	bbg	+0.53%	47.06 usd	46.83	+0.2500	766,814	47.16	46.18	46.81	46.96	29.52	47,192,365	30.17	2b				
cnn-money	bbg	+0.53%	47.06	46.90	+0.25	766,664	47.16	46.18	46.81				30.2	$2.2b				
easystockalterts	bbg	0.53%	47.06	46.83	+0.25	766664	47.16	46.18	46.81	47.75	29.52		30.17				1.56	
eresearch-fidelity-com	bbg	0.53%	47.0600	46.8300	0.2500	766,814	47.1600	46.1800	46.8100	47.7500	29.5200	47,192,000	29.82	$2.21b				
finance-abc7-com	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
finance-abc7chicago-com	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
financial-content	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
finapps-forbes-com	bbg	0.5%	$47.06	46.83	0.25	766,664	47.16	46.18	46.81	47.75	29.52	47 mil	30.0	2 bil	0.0	0.00	1.57	
finviz	bbg	0.53%	47.06			767,346			46.81	-1.45%	59.42%	47.19m	30.01	2.21b			1.56	
fool	bbg	+0.53%	$47.06	$46.83	0.25	766,664	$47.16	$46.18	$46.81	$47.75	$29.52		29.90	$2.22b				
foxbusiness	bbg		$47.06		+0.25	769,753			$46.81									
google-finance	bbg	(0.53%)	47.06	46.83	+0.25	766,664.00	47.16	46.18		47.75	29.52	47.19m	30.08	2.22b			1.56	
howthemarketworks	bbg	0.534%	47.06	46.83	0.25	766,664	47.16	46.18	46.81									
hpcwire	bbg	+0.5341%	47.06 usd	46.83	+0.2500	769,753	47.16	46.18	46.81	46.96	29.52	47,192,365						
insidestocks	bbg	+0.53%	47.06	46.90	+0.25	766814	47.16	46.18					price earnings ratio: 33.86					
investopedia	bbg	+0.53 %	$47.06	46.83	+0.25				46.81									
investorguide	bbg	+0.53%	47.06	46.83	+0.25		47.16	46.18		47.75	29.52		30.20	2.178b			1.55	
marketintellisearch	bbg	0.53 %	$47.06	$46.83	0.25	746.00k	$47.16	$46.18	$46.81			47.19m	30.01	2.21b	0.0 %		1.56	
marketwatch	bbg	+0.53%	$47.06	open: 46.83	+0.25	3,410	$47.16	$46.18	$46.81	$47.75	$30.88		30.68	$2.20b			1.53	
minyanville	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
msn-money	bbg	+0.53%	47.06	46.83	+0.25	766,664	47.16	46.18	46.81	47.75	29.52	47.19 mil	30.36	2.21 bil			1.56	
nasdaq-com	bbg	0.53%	$ 47.06		0.25	766,664	$ 47.16	$ 46.18	$ 46.81	$ 47.75	$ 29.52	47,192,000	29.97	$ 2,220,855,520			$ 1.57	
optimum	bbg	+0.53%	47.06 ( 4:00 pm edt)	46.83	+0.25	766,664	47.16	46.18	46.81	47.75	29.52	47.19m	30.2	2.2b			1.56	
paidcontent	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
pc-quote	bbg	0.53%	47.06	46.83	0.25	769,753	47.16	46.18	46.81	47.75	29.52	46,941,300	30.2	2,209,058,000				
personal-wealth-biz	bbg	+0.53%	47.06	46.83		769,753	47.16	46.18	46.81	47.75	29.52		30.20			0.00	1.55	
predictwallstreet	bbg	+0.53%	47.06		+0.25	766,664												
raymond-james	bbg	0.53	47.06	46.83	0.25	766,664	47.16	46.18	47.06	47.75	29.52		29.79				1.58	
renewable-energy-world	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
screamingmedia	bbg	+0.53%	$	open: 46.83	+0.25	3,410	$47.16	$46.18	$46.81	$47.75	$30.88		30.68	$2.20b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+0.53%	last trade: 47.06		change: 0.250								p/e ratio: 30.2					
smartmoney	bbg	(0.53%)	47.06	$46.83	0.25	766,664	$47.16	$46.18	$46.81	$47.75	$29.52			2,209,100	0.00%	$0.00		
stocknod	bbg	+0.5341%	47.06 usd	46.83	+0.2500	766,664	47.16	46.18	46.81	46.96	29.52	47,192,365						
stockpickr	bbg	0.53%	$47.06 0.25 | 0.53%	46.83	0.25	766.66k	47.16	46.18	46.81	47.75	29.52							
stocksmart	bbg	.0 %	$42.28	41.01	0	65,596	44.68	42.15										
stocktwits	bbg	0.53%	47.06		+0.25													
streetinsider-com	bbg	0.53%	47.06	$46.83	+0.25	766,664	$47.16	$46.18	$46.81	$47.75	$29.52		30.17				$1.56	
thecramerreport	bbg		47.06	46.83	+0.25	766664	47.16	46.18										
thestree	bbg	0.53%	$47.06	46.83	0.25	766664	47.16	46.18	46.81	-47.75	29.52	4.7192365e7		2.201995751e9				
tickerspy	bbg	0.53%	$47.06	46.83	+0.25	766,664	47.16	46.18	46.81	47.75	29.52		30.2	2.2b	0.00%	$0.00		
tmx-quotemedia	bbg	0.53%	47.060	46.830	0.250	769,753	47.160	46.180	46.810	47.750	29.520	47,192,365	30.00	2,220,872,697			1.56	
updown	bbg	0.53%	$47.06	$46.83	$0.25	766,343	$47.16	$46.18	$46.81	$47.75	$29.52		29.70	$2.20b				
wallstreetsurvivor	bbg	0.53%	47.06	46.83	0.25	766,664	47.16	46.18										
yahoo-finance	bbg	0.53%	47.06	46.83	0.25	766,664	47.16	46.18	46.81	47.75	29.52		30.36	2.18b			1.55	
ycharts-com	bbg	+0.53%	47.06		+0.25					47.65	29.52		30.36	2.22b	0.00%		1.55	
zacks	bbg	(0.53%)	47.06		0.25	vol.  766,664	47.16	46.18		47.75	29.52		28.9	2.21 b	0.00	0.00	1.62	
advfn	alnc	1.20	31.32	30.68	0.37	7574	31.4	30.68										
barchart	alnc	+1.20%	31.32	30.68	+0.37	9,053	31.40	30.68	30.95	33.51	26.51		11.99	$148.46 m	3.86%	$1.20	+2.59	
barrons	alnc	1.20%	31.32	30.68	+0.37	7,574	31.40	30.68				4.64 million		$147.33 million	3.83%	$0.3		
bloomberg	alnc	1.195%	31.320	30.680	0.370	7,574	31.400	30.680		33.89	27.31	4.745mil	12.093	148.629mil	3.831	0.300 regular cash	2.590	
boston-com	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
business-insider	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
chron	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
cio-com	alnc	+1.20%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491	12.09	149m	3.9	1.2		
cnn-money	alnc	+1.20%	31.32	30.68	+0.37	7,574	31.40	30.68	30.95				12.1	$148.6m	3.83%			
easystockalterts	alnc	1.21%	31.32	30.68	+0.37	7574	31.40	30.68	30.95	33.89	27.31		12.09				2.59	
eresearch-fidelity-com	alnc	1.20%	31.3200	30.6800	0.3700	7,574	31.4000	30.6800	30.9500	33.8900	27.3100	4,745,000	11.95	$146.86m	3.88%	$0.300000		
finance-abc7-com	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
financial-content	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.2%	$31.32	30.68	0.37	7,574	31.40	30.68	30.95	33.89	27.31	5 mil	12.1	149 mil	3.8	1.20	2.59	
finviz	alnc	1.20%	31.32			7,574			30.95	-6.54%	18.16%	4.75m	12.14	148.77m		1.20	2.58	
fool	alnc	+1.20%	$31.32	$30.68	0.37	7,574	$31.40	$30.68	$30.95	$33.89	$27.31		12.00	$148.63m	4.20%	1.20		
foxbusiness	alnc		$31.32		+0.37	7,574			$30.95									
google-finance	alnc	(1.20%)	31.32	30.68	+0.37	7,574.00	31.40	30.68		33.89	27.31	4.75m	12.13	148.63m	3.83	0.30	2.58	
howthemarketworks	alnc	1.195%	31.32	30.68	0.37	7,574	31.4	30.68	30.95									
hpcwire	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
insidestocks	alnc	+1.20%	31.32	30.68	+0.37	7500	31.40	30.68										
investopedia	alnc	+1.20 %	$31.32	30.68	+0.37				30.95									
investorguide	alnc	+1.20%	31.32	30.68	+0.37		31.40	30.68		33.89	27.31		11.95	148.6m			2.59	
marketintellisearch	alnc	1.2 %	$31.32	$30.68	0.37	5.40k	$31.34	$30.68	$30.95			4.75m	12.00	0.15b	3.88 %		2.58	
marketwatch	alnc	+1.20%	$31.32	open: 30.68	+0.37	277	$31.40	$30.68	$30.95	$33.89	$27.31		12.03	$147.33m	3.83%	0.30	2.60	
minyanville	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
msn-money	alnc	+1.20%	31.32	30.68	+0.37	7,574	31.40	30.68	30.95	33.89	27.31	4.75 mil	12.09	146.87 mil	3.88%	1.20	2.58	
nasdaq-com	alnc	1.2%	$ 31.32	$ 30.68	0.37	7,574	$ 31.40	$ 30.68	$ 30.95	$ 33.89	$ 27.31	4,745,000	12.09	$ 148,613,400	3.88 %	$1.200000	$ 2.59	
optimum	alnc	+1.20%	31.32 ( 4:30 pm edt)	30.68	+0.37	7,574	31.40	30.68	30.95	33.89	27.31	4.75m	12.1	148.6m	3.83	1.20	2.59	
paidcontent	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
pc-quote	alnc	1.20%	31.32	30.68	0.37	7,574	31.4	30.68	30.95	33.89	27.31	4,688,946	11.94981	146,858,000		0.3		
personal-wealth-biz	alnc	+1.20%	31.32	30.68		7,574	31.40	30.68	30.95	33.89	27.31		11.95		3.88	1.20	2.59	
predictwallstreet	alnc	+1.20%	31.32		+0.37	7,574												
raymond-james	alnc	1.20	31.32	30.68	0.37	7,574	31.40	30.68	31.32	33.89	27.31		12.09				2.59	
renewable-energy-world	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.20%	$	open: 30.68	+0.37	277	$31.40	$30.68	$30.95	$33.89	$27.31		12.03	$147.33m	3.83%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.20%	last trade: 31.32		change: 0.370								p/e ratio: 11.95					
smartmoney	alnc	(1.20%)	31.32	$30.68	0.37	7,574	$31.40	$30.68	$30.95	$33.89	$27.31			146,900	3.88%	$0.30		
stocknod	alnc	+1.195%	31.32 usd	30.68	+0.3700	7,574	31.40	30.68	30.95	33.89	27.31	4,745,491						
stockpickr	alnc	1.20%	$31.32 0.37 | 1.20%	30.68	0.37	7.57k	31.40	30.68	30.95	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	1.20%	31.32	$30.68	+0.37	7,574	$31.40	$30.68	$30.95	$33.89	$27.31		12.09				$2.59	
thecramerreport	alnc		31.32	30.68	+0.37	7574	31.40	30.68										
thestree	alnc	1.2%	$31.32	30.68	0.37	7574	31.4	30.68	30.95	-33.89	27.31	4745491.0		1.47347496e8				
tickerspy	alnc	1.20%	$31.32	30.68	+0.37	7,297	31.40	30.68	30.95	33.89	27.31		11.9	146.8m	3.88%	$0.30		
tmx-quotemedia	alnc	1.20%	31.320	30.680	0.370	7,574	31.400	30.680	30.950	33.890	27.310	4,745,491	11.90	148,628,778	3.831	0.300 usd	2.59	
updown	alnc	1.20%	$31.32	$30.68	$0.37	7,297	$31.40	$30.68	$30.95	$33.89	$27.31		11.79	$147m				
wallstreetsurvivor	alnc	1.20%	31.32	30.68	0.37	7,574	31.40	30.68		33.89	27.31		11.90	$147m	3.90%	1.16 -	2.48	
yahoo-finance	alnc	1.20%	31.32	30.68	0.37	7,574	31.40	30.68	30.95	33.89	27.31		12.09	148.61m	3.90%	1.20	2.59	
ycharts-com	alnc	-0.32%	30.95		-0.10					33.89	27.31		11.95	146.70m	4.00%		2.59	
zacks	alnc	(1.20%)	31.32		0.37	vol.  7,574	31.40	30.68		33.89	27.31		11.95	146.86 m	3.88	1.20	2.59	
advfn	bbw	4.30	6.31	6.04	0.26	82172	6.43	6.04										
barchart	bbw	+4.30%	6.31	6.04	+0.26	82,196	6.43	6.04	6.05	9.24	4.85		0.00	$121.47 m			-0.20	
barrons	bbw	4.30%	6.31	6.04	+0.26	81,203	6.43	6.04				19.03 million		$120.10 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	4.298%	6.310	6.040	0.260	82,172	6.430	6.040		9.24	4.85	19.588mil		123.603mil			-0.250	
boston-com	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
bostonmerchant	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
business-insider	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
chron	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
cio-com	bbw	+4.30%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378		124m				
cnn-money	bbw	+4.30%today&rsquo;s change	6.31data as of 4:01pm et	6.04	+0.26	81,203	6.43	6.04	6.05				nm	$123.7m				
easystockalterts	bbw	4.30%	6.31	6.04	+0.26	82172	6.43	6.04	6.05	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	4.30%	6.3100	6.0400	0.2600	82,172	6.4300	6.0400	6.0500	9.2400	4.8500	19,588,000	nm	$118.51m				
finance-abc7-com	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
financial-content	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	4.3%	$6.31	6.04	0.26	82,172	6.43	6.04	6.05	9.24	4.85	20 mil		124 mil	0.0	0.00	-0.20	
finviz	bbw	4.30%	6.31			82,172			6.05	-31.71%	30.10%	19.59m		118.52m			-0.21	
fool	bbw	+4.30%	$6.31	$6.04	0.26	82,172	$6.43	$6.04	$6.05	$9.24	$4.85		0.00	$123.60m				
foxbusiness	bbw		$6.31		+0.26	82,172			$6.05									
google-finance	bbw	(4.30%)	6.31	6.04	+0.26	82,172.00	6.43	6.04		9.24	4.85	19.59m		123.60m			-0.21	
howthemarketworks	bbw	4.298%	6.31	6.04	0.26	81,203	6.43	6.04	6.05									
hpcwire	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
insidestocks	bbw	+4.30%	6.31	6.04	+0.26	81203	6.43	6.04										
investopedia	bbw	+4.30 %	$6.31	6.04	+0.26				6.05									
investorguide	bbw	+4.30%	6.31	6.30	+0.26		6.28			9.24	4.85			113.5m			-0.203	
marketintellisearch	bbw	4.3 %	$6.31	$6.04	0.26	80.10k	$6.43	$6.04	$6.05			19.59m	0.00	0.12b	0.0 %		-0.21	
marketwatch	bbw	+4.30%	$6.31	open: 6.04	+0.26	969	$6.43	$6.04	$6.05	$9.24	$4.85			$120.10m				
minyanville	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
msn-money	bbw	+4.30%	6.31	6.04	+0.26	82,172	6.43	6.04	6.05	9.24	4.85	19.59 mil	-31.55	118.51 mil			-0.21	
nasdaq-com	bbw	4.3%	$ 6.31		0.26	82,172	$ 6.43	$ 6.04	$ 6.05	$ 9.24	$ 4.85	19,588,000		$ 123,600,280			$ -0.20	
optimum	bbw	+4.30%	6.31 ( 4:15 pm edt)	6.04	+0.26	82,172	6.43	6.04	6.05	9.24	4.85	19.59m		123.6m			-0.19	
paidcontent	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
pc-quote	bbw	4.30%	6.31	6.04	0.26	82,172	6.43	6.04	6.05	9.24	4.85	18,780,887	-30.25	118,507,000				
personal-wealth-biz	bbw	+4.30%	6.31	6.04		82,172	6.43	6.04	6.05	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	+4.30%	6.31		+0.26	82,172												
raymond-james	bbw	4.30	6.31	6.04	0.26	82,172	6.43	6.04	6.31	9.24	4.85						-0.18	
renewable-energy-world	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
screamingmedia	bbw	+4.30%	$	open: 6.04	+0.26	969	$6.43	$6.04	$6.05	$9.24	$4.85			$120.10m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	+4.30%	last trade: 6.31		change: 0.260													
smartmoney	bbw	(4.30%)	6.31	$6.04	0.26	82,172	$6.43	$6.04	$6.05	$9.24	$4.85			118,500	0.00%	$0.00		
stocknod	bbw	+4.298%	6.310 usd	6.040	+0.2600	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378						
stockpickr	bbw	4.30%	$6.31 0.26 | 4.30%	6.04	0.26	82.17k	6.43	6.04	6.05	9.24	4.85							
stocksmart	bbw	.0 %	$6.565	7.61	0	6,434	6.74	6.565										
stocktwits	bbw	3.97%	6.29		+0.24													
streetinsider-com	bbw	4.30%	6.31	$6.04	+0.26	82,172	$6.43	$6.04	$6.05	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.31	6.04	+0.26	82172	6.43	6.04										
thestree	bbw	4.3%	$6.31	6.04	0.26	82172	6.43	6.04	6.05	-9.24	4.85	1.9588378e7		1.23994433e8				
tickerspy	bbw	4.30%	$6.31	6.04	+0.26	82,172	6.43	6.04	6.05	9.24	4.85		-30.2	118.5m	0.00%	$0.00		
tmx-quotemedia	bbw	4.30%	6.310	6.040	0.260	82,172	6.430	6.040	6.050	9.240	4.850	19,588,378		123,602,665			-0.19	
updown	bbw	4.30%	$6.31	$6.04	$0.26	81,203	$6.43	$6.04	$6.05	$9.24	$4.85			$119m				
wallstreetsurvivor	bbw	4.30%	6.31	6.04	0.26	81,203	6.43	6.04		9.24	4.85			$119m			0.01	
yahoo-finance	bbw	4.30%	6.31	6.04	0.26	82,172	6.43	6.04	6.05	9.24	4.85			113.52m			-0.20	
ycharts-com	bbw	+3.97%	6.29		+0.24					9.24	4.85			121.08m	0.00%		-0.20	
zacks	bbw	(4.30%)	6.31		0.26	vol.  82,172	6.43	6.04		9.24	4.85			118.51 m	0.00	0.00	-.11	
advfn	phm	-1.69	7.58	7.7	-0.13	4659580	7.7	7.56										
barchart	phm	-1.69%	7.58	7.70	-0.13	4,659,580	7.70	7.56	7.71	9.31	6.13		0.00	$2.90 b			-2.97	
barrons	phm	1.69%	7.58	7.70	-0.13	4.541m	7.70	7.56				378.58 million		$2.99 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-1.686%	7.580	7.700	-0.130	4,659,580	7.700	7.560		9.31	6.13	382.812mil		2,901.715mil			-1.050	
boston-com	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
bostonmerchant	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
business-insider	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
chron	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
cio-com	phm	-1.69%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979		3b				
cnn-money	phm	-1.69%	7.58	7.69	-0.13	4,541,580	7.70	7.56	7.71				nm	$2.9b				
easystockalterts	phm	-1.69%	7.58	7.70	-0.13	4659580	7.70	7.56	7.71	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-1.69%	7.5800	7.7000	-0.1300	4,659,580	7.7000	7.5600	7.7100	9.3100	6.1300	382,812,000	nm	$2.95b				
finance-abc7-com	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
financial-content	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-1.7%	$7.58	7.70	-0.13	4,659,580	7.70	7.56	7.71	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-1.69%	7.58			4,544,580			7.71	-18.58%	23.65%	382.81m		2.90b			-2.97	
fool	phm	-1.69%	$7.58	$7.70	-0.13	4,541,580	$7.70	$7.56	$7.71	$9.31	$6.13		0.00	$2.90b	1.40%	0.16		
foxbusiness	phm		$7.58		-0.13	4,659,830			$7.71									
google-finance	phm	(-1.69%)	7.58	7.70	-0.13	4.66m	7.70	7.56		9.31	6.13	382.59m		2.90b			-2.97	
howthemarketworks	phm	-1.686%	7.58	7.7	-0.13	4,541,206	7.7	7.56	7.71									
hpcwire	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
insidestocks	phm	-1.69%	7.58	7.70	-0.13	4541456	7.70	7.56										
investopedia	phm	-1.69 %	$7.58	7.70	-0.13				7.71									
investorguide	phm	-1.69%	7.58	7.69	-0.13		7.70	7.56		11.29	6.13			2.902b			-2.967	
marketintellisearch	phm	-1.69 %	$7.58	$7.70	-0.13	4494.90k	$7.70	$7.56	$7.71			382.81m	0.00	2.95b	0.0 %		-2.97	
marketwatch	phm	-1.69%	$7.60	open: 7.70	-0.13	122,696	$7.70	$7.56	$7.71	$9.31	$6.13			$2.99b				
minyanville	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
msn-money	phm	-1.69%	7.58	7.70	-0.13	4.66 mil	7.70	7.56	7.71	9.31	6.13	382.81 mil	-2.55	2.95 bil			-2.97	
nasdaq-com	phm	1.69%	$ 7.58		0.13	4,659,580	$ 7.70	$ 7.56	$ 7.71	$ 9.31	$ 6.13	382,812,000		$ 2,901,714,960	2.08 %	$0.160000	$ -2.97	
optimum	phm	-1.69%	7.58 ( 4:15 pm edt)	7.70	-0.13	4,659,580	7.70	7.56	7.71	9.31	6.13	382.81m		2.9b	2.11	0.16	-2.97	
paidcontent	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
pc-quote	phm	-1.69%	7.58	7.7	-0.13	4,659,580	7.7	7.56	7.71	9.31	6.13	389,377,375	-2.59596	2,951,481,000		0.04		
personal-wealth-biz	phm	-1.69%	7.58	7.69	-0.13	4,659,830	7.70	7.56	7.71	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-1.69%	7.58		-0.13	4,659,580												
raymond-james	phm	-1.69	7.58	7.70	-0.13	4,659,580	7.70	7.56	7.58	9.31	6.13						-2.97	
renewable-energy-world	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
screamingmedia	phm	-1.69%	$	open: 7.70	-0.13	122,696	$7.70	$7.56	$7.71	$9.31	$6.13			$2.99b				
scroli	phm	-1.69%	phm 7.58	7.70	-0.13	3,640,688	7.70	7.56	7.71	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-1.69%	last trade: 7.58		change: -0.130													
smartmoney	phm	(-1.69%)	7.58	$7.70	-0.13	4,659,580	$7.70	$7.56	$7.71	$9.31	$6.13			2,951,500	0.00%	$0.04		
stocknod	phm	-1.686%	7.580 usd	7.700	-0.1300	4,659,580	7.700	7.560	7.710	9.310	6.130	382,811,979						
stockpickr	phm	-1.69%	$7.58 -0.13 | -1.69%	7.70	-0.13	4.54m	7.70	7.56	7.71	9.31	6.13							
stocksmart	phm	.0 %	$8.025	7.43	0	552,120	8.38	8.02										
stocktwits	phm	-1.56%	7.59		-0.12													
streetinsider-com	phm	1.69%	7.58	$7.70	-0.13	4,659,580	$7.70	$7.56	$7.71	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.58	7.69	-0.13	4659580	7.70	7.56										
thestree	phm	-1.69%	$7.58	7.7	-0.13	4544580	7.7	7.56	7.71	-9.31	6.13	3.82811979e8		2.993589676e9				
tickerspy	phm	-1.69%	$7.58	7.70	-0.13	4,541,580	7.70	7.56	7.71	9.31	6.13		-2.6	2.9b	0.00%	$0.04		
tmx-quotemedia	phm	-1.69%	7.580	7.700	-0.130	4,659,830	7.700	7.560	7.710	9.310	6.130	382,811,979		2,901,714,801			-2.97	
updown	phm	-1.69%	$7.58	$7.70	-$0.13	4,536,385	$7.70	$7.56	$7.71	$9.31	$6.13			$2.95b				
wallstreetsurvivor	phm	-1.69%	7.58	7.70	-0.13	4,541,206	7.70	7.56		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	1.69%	7.58	7.69	0.13	4,659,580	7.70	7.56	7.71	9.31	6.13			2.90b			-2.97	
ycharts-com	phm	-1.56%	7.59		-0.12					9.31	6.13			2.90b	0.00%		-2.97	
zacks	phm	(-1.69%)	7.58		-0.13	vol.  4,659,580	7.70	7.56		9.31	6.13			2.95 b	0.00	0.00	-.15	
advfn	phh	-2.37	19.74	20.13	-0.48	1071109	20.13	19.49										
barchart	phh	-2.37%	19.74	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45		0.00	$1.11 b			+1.55	
barrons	phh	2.37%	19.74	20.13	-0.48	1.068m	20.13	19.49				56.22 million		$1.16 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-2.374%	19.740	20.130	-0.480	1,071,109	20.130	19.490		25.55	17.45	56.255mil	12.736	1,110.483mil			1.550	
boston-com	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
bostonmerchant	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
business-insider	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
chron	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
cio-com	phh	-2.37%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467	12.74	1b				
easystockalterts	phh	-2.38%	19.74	20.13	-0.48	1071109	20.13	19.49	20.22	25.55	17.45		12.74				1.55	
eresearch-fidelity-com	phh	-2.37%	19.7400	20.1300	-0.4800	1,071,109	20.1300	19.4900	20.2200	25.5500	17.4500	56,255,000	13.05	$1.14b				
finance-abc7-com	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
finance-abc7chicago-com	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
financial-content	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
finapps-forbes-com	phh	-2.4%	$19.74	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45	56 mil	12.5	1 bil	0.0	0.00	1.58	
finviz	phh	-2.37%	19.74			1,071,109			20.22	-22.74%	13.12%	56.26m	12.42	1.11b			1.59	
fool	phh	-2.37%	$19.74	$20.13	-0.48	1,071,109	$20.13	$19.49	$20.22	$25.55	$17.45		13.30	$1.11b				
foxbusiness	phh		$19.74		-0.48	1,071,109			$20.22									
google-finance	phh	(-2.37%)	19.74	20.13	-0.48	1.07m	20.13	19.49		25.55	17.45	56.26m	12.45	1.11b			1.59	
howthemarketworks	phh	-2.374%	19.74	20.13	-0.48	1,067,882	20.13	19.49	20.22									
hpcwire	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
insidestocks	phh	-2.37%	19.74	20.13	-0.48	1071100	20.13	19.49										
investopedia	phh	-2.37 %	$19.74	20.13	-0.48				20.22									
investorguide	phh	-2.37%	19.74	20.13	-0.48		20.13	19.49		25.55	17.45		12.90	1.110b			1.568	
marketintellisearch	phh	-2.37 %	$19.74	$20.13	-0.48	1043.80k	$20.13	$19.49	$20.22			56.26m	12.42	1.11b	0.0 %		1.59	
marketwatch	phh	-2.37%	$19.74	open: 20.13	-0.48	207,762	$20.13	$19.49	$20.22	$25.55	$17.96			$1.16b				
minyanville	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
msn-money	phh	-2.37%	19.74	20.13	-0.48	1.07 mil	20.13	19.49	20.22	25.55	17.45	56.26 mil	12.74	1.14 bil			1.59	
nasdaq-com	phh	2.37%	$ 19.74		0.48	1,071,109	$ 20.13	$ 19.49	$ 20.22	$ 25.55	$ 17.45	56,255,000	12.74	$ 1,110,473,700			$ 1.55	
optimum	phh	-2.37%	19.74 ( 4:15 pm edt)	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45	56.26m	12.7	1.1b			1.55	
paidcontent	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
pc-quote	phh	-2.37%	19.74	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45	57,622,903	13.04516	1,137,476,000				
personal-wealth-biz	phh	-2.37%	19.74	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45		12.90			0.00	1.568	
predictwallstreet	phh	-2.37%	19.74		-0.48	1,071,109												
raymond-james	phh	-2.37	19.74	20.13	-0.48	1,071,109	20.13	19.49	19.74	25.55	17.45		12.42				1.59	
renewable-energy-world	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
screamingmedia	phh	-2.37%	$	open: 20.13	-0.48	207,762	$20.13	$19.49	$20.22	$25.55	$17.96			$1.16b				
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-2.37%	last trade: 19.74		change: -0.480								p/e ratio: 12.9					
smartmoney	phh	(-2.37%)	19.74	$20.13	-0.48	1,071,109	$20.13	$19.49	$20.22	$25.55	$17.45			1,137,500	0.00%	$0.00		
stocknod	phh	-2.374%	19.74 usd	20.13	-0.4800	1,071,109	20.13	19.49	20.22	25.55	17.45	56,255,467						
stockpickr	phh	-2.37%	$19.74 -0.48 | -2.37%	20.13	-0.48	1.07m	20.13	19.49	20.22	25.55	17.45							
stocksmart	phh	.0 %	$20.65	23.28	0	31,752	20.91	20.64										
stocktwits	phh	-2.42%	19.73		-0.49													
streetinsider-com	phh	2.37%	19.74	$20.13	-0.48	1,071,109	$20.13	$19.49	$20.22	$25.55	$17.45		12.74				$1.55	
thecramerreport	phh		19.74	20.13	-0.48	1071109	20.13	19.49										
thestree	phh	-2.37%	$19.74	20.13	-0.48	1071109	20.13	19.49	20.22	-25.55	17.45	5.6255467e7		1.161675394e9				
tickerspy	phh	-2.37%	$19.74	20.13	-0.48	1,071,109	20.13	19.49	20.22	25.55	17.45		13.0	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	-2.37%	19.740	20.130	-0.480	1,071,109	20.130	19.490	20.220	25.550	17.450	56,255,467	13.00	1,110,482,919			1.55	
updown	phh	-2.37%	$19.74	$20.13	-$0.48	1,064,782	$20.13	$19.49	$20.22	$25.55	$17.45		12.67	$1.13b				
wallstreetsurvivor	phh	-2.37%	19.74	20.13	-0.48	1,067,882	20.13	19.49		25.55	18.25		13.00	$1b			0.86	
yahoo-finance	phh	2.37%	19.74	20.13	0.48	1,071,109	20.13	19.49	20.22	25.55	17.45		12.59	1.11b			1.57	
ycharts-com	phh	-2.42%	19.73		-0.49					25.55	17.45		12.73	1.10b	0.00%		1.55	
zacks	phh	(-2.37%)	19.74		-0.48	vol.  1,071,109	20.13	19.49		25.55	17.45			1.14 b	0.00	0.00	-1.66	
advfn	rost	-0.16	81.07	81.11	-0.13	1264383	81.64	80.57										
barchart	rost	-0.16%	81.07	81.19	-0.13	1,192,908	81.64	80.57	81.20	82.88	48.16		16.45	$9.53 b	1.08%	$0.88	+4.94	
barrons	rost	0.16%	81.07	81.11	-0.13	1.237m	81.64	80.57				119.90 million		$9.51 billion	1.09%	$0.22		
bloomberg	rost	-0.160%	81.070	81.110	-0.130	1,264,383	81.640	80.570		83.11	48.71	116.956mil	16.411	9,481.647mil	0.938	0.220 regular cash	4.940	
boston-com	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,263,656	81.64	80.57	81.20	83.11	48.71	116,956,306						
bostonmerchant	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,263,656	81.64	80.57	81.20	83.11	48.71	116,956,306						
business-insider	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,263,656	81.64	80.57	81.20	83.11	48.71	116,956,306						
chron	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,798	81.64	80.57	81.20	83.11	48.71	116,956,306						
cio-com	rost	-0.16%	81.07 usd	81.11	-0.1300	1,241,798	81.64	80.57	81.20	83.11	48.71	116,956,306	16.41	9b	1.1	0.88		
cnn-money	rost	-0.16%	81.07	81.11	-0.13	1,236,710	81.64	80.57	81.20				16.4	$9.5b	1.09%			
easystockalterts	rost	-0.16%	81.07	81.11	-0.13	1241698	81.64	80.57	81.20	83.11	48.71		16.41				4.94	
eresearch-fidelity-com	rost	-0.16%	81.0700	81.1100	-0.1300	1,242,525	81.6400	80.5700	81.2000	83.1100	48.7100	116,956,000	16.44	$9.50b	1.08%	$0.220000		
finance-abc7-com	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
financial-content	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-0.2%	$81.07	81.11	-0.13	1,242,425	81.64	80.57	81.20	83.11	48.71	117 mil	16.4	9 bil	1.1	0.88	4.94	
finviz	rost	-0.16%	81.07			1,239,951			81.20	-2.18%	68.36%	116.96m	16.40	9.50b		0.88	4.95	
fool	rost	-0.32%	$80.94	$81.11	-0.26	1,109,331	$81.64	$80.57	$81.20	$83.11	$48.71		16.50	$9.47b	0.90%	0.88		
foxbusiness	rost		$81.07		-0.13	1,264,766			$81.20									
google-finance	rost	(-0.16%)	81.07	81.11	-0.13	1.24m	81.64	80.57		83.11	48.71	116.96m	16.39	9.48b	1.09	0.22	4.95	
howthemarketworks	rost	-0.16%	81.07	81.11	-0.13	1,241,798	81.64	80.57	81.2									
hpcwire	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,798	81.64	80.57	81.20	83.11	48.71	116,956,306						
insidestocks	rost	-0.16%	81.07	81.19	-0.13	1136907	81.64	80.57					price earnings ratio: 16.41					
investopedia	rost	-0.16 %	$81.07	81.11	-0.13				81.20									
investorguide	rost	-0.16%	81.07	81.12	-0.13		81.64	80.57		83.11	48.71		16.42	9.482b			4.945	
marketintellisearch	rost	-0.16 %	$81.07	$81.11	-0.13	1227.70k	$81.64	$80.57	$81.20			116.96m	16.40	9.50b	1.08 %		4.95	
marketwatch	rost	-0.16%	$81.07	open: 81.11	-0.13	27,673	$81.64	$80.57	$81.20	$83.11	$48.71		16.17	$9.51b	1.09%	0.22	5.01	
minyanville	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
msn-money	rost	-0.16%	81.07	81.11	-0.13	1.24 mil	81.64	80.57	81.20	83.11	48.71	116.96 mil	16.38	9.5 bil	1.08%	0.88	4.95	
nasdaq-com	rost	0.16%	$ 81.07	$ 81.11	0.13	1,242,425	$ 81.64	$ 80.57	$ 81.20	$ 83.11	$ 48.71	117,510,000	16.41	$ 9,526,535,700	1.08 %	$0.880000	$ 4.94	
optimum	rost	-0.16%	81.07 ( 4:00 pm edt)	81.11	-0.13	1,238,064	81.64	80.57	81.20	83.11	48.71	116.96m	16.4	9.5b	1.09	0.88	4.94	
paidcontent	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
pc-quote	rost	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rost	-0.16%	81.07	81.12	-0.13	1,264,766	81.64	80.57	81.20	83.11	48.71		16.42		0.94	0.76	4.945	
predictwallstreet	rost	-0.16%	81.07		-0.13	1,242,425												
raymond-james	rost	-0.16	81.07	81.11	-0.13	1,242,425	81.64	80.57	81.07	83.11	48.71		16.09				5.04	
renewable-energy-world	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
screamingmedia	rost	-0.16%	$	open: 81.11	-0.13	27,673	$81.64	$80.57	$81.20	$83.11	$48.71		16.17	$9.51b	1.09%	0.22	5.01	
scroli	rost	-0.16%	rost 81.07	81.11	-0.13	1,114,858	81.64	80.57	81.20	83.11	48.71		16.39				4.95	
simple-stock-quotes	rost	-0.16%	last trade: 81.07		change: -0.130								p/e ratio: 16.42					
smartmoney	rost	(-0.16%)	81.07	$81.11	-0.13	1,242,425	$81.64	$80.57	$81.20	$83.11	$48.71			9,496,900	1.08%	$0.22		
stocknod	rost	-0.1601%	81.07 usd	81.11	-0.1300	1,241,698	81.64	80.57	81.20	83.11	48.71	116,956,306						
stockpickr	rost	-0.16%	$81.07 -0.13 | -0.16%	81.11	-0.13	1.24m	81.64	80.57	81.20	83.11	48.71							
stocksmart	rost	.0 %	$80.83	63.7	0	190,687	82.5	80.62										
stocktwits	rost	-0.16%	81.07		-0.13													
streetinsider-com	rost	0.16%	81.07	$81.11	-0.13	1,241,698	$81.64	$80.57	$81.20	$83.11	$48.71		16.41				$4.94	
thecramerreport	rost		81.07	81.12	-0.13	1242025	81.64	80.57										
thestree	rost	-0.16%	$81.07	81.11	-0.13	1242425	81.64	80.57	81.2	-83.11	48.71	1.16956306e8		9.505038989e9				
tickerspy	rost	-0.16%	$81.07	81.11	-0.13	1,242,425	81.64	80.57	81.20	83.11	48.71		16.4	9.4b	1.08%	$0.22		
tmx-quotemedia	rost	-0.16%	81.070	81.110	-0.130	1,264,766	81.640	80.570	81.200	83.110	48.710	116,956,306	16.40	9,481,647,727	1.084	0.220 usd	4.94	
updown	rost	-0.16%	$81.07	$81.11	-$0.13	1,236,710	$81.64	$80.57	$81.20	$83.11	$48.71		16.17	$9.49b				
wallstreetsurvivor	rost	-0.16%	81.07	81.11	-0.13	1,241,698	81.64	80.57		83.11	48.71		16.40	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	0.16%	81.07	81.12	0.13	1,242,025	81.64	80.57	81.20	83.11	48.71		16.39	9.48b	1.10%	0.88	4.95	
ycharts-com	rost	-0.16%	81.07		-0.13					83.11	48.71		16.38	9.53b	1.10%		4.95	
zacks	rost	(-0.16%)	81.07		-0.13	vol.  1,242,425	81.64	80.57		83.11	48.71		16.44	9.50 b	1.08	0.88	4.94	
advfn	kwk	-1.71	14.41	14.65	-0.25	2699595	14.7	14.28										
barchart	kwk	-1.71%	14.41	14.65	-0.25	2,699,595	14.70	14.28	14.66	15.98	10.96		26.75	$2.47 b			+1.97	
barrons	kwk	1.71%	14.41	14.65	-0.25	2.700m	14.70	14.28				178.63 million		$2.52 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-1.705%	14.410	14.650	-0.250	2,699,595	14.700	14.280		15.98	10.85	171.112mil	13.896	2,465.721mil			1.037	
boston-com	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
bostonmerchant	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
business-insider	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
chron	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
cio-com	kwk	-1.71%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829	7.315	2b				
cnn-money	kwk	-1.71%	14.41	14.65	-0.25	2,699,595	14.70	14.28	14.66				7.3	$2.5b				
easystockalterts	kwk	-1.71%	14.41	14.65	-0.25	2699595	14.70	14.28	14.66	15.98	10.85		7.31				1.97	
eresearch-fidelity-com	kwk	-1.71%	14.4100	14.6500	-0.2500	2,699,595	14.7000	14.2800	14.6600	15.9800	10.8500	171,112,000	7.44	$2.51b				
finance-abc7-com	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
finance-abc7chicago-com	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
financial-content	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
finapps-forbes-com	kwk	-1.7%	$14.41	14.65	-0.25	2,699,595	14.70	14.28	14.66	15.98	10.85	171 mil	7.3	2 bil	0.0	0.00	1.97	
finviz	kwk	-1.71%	14.41			2,699,595			14.66	-9.82%	32.81%	171.11m	7.31	2.47b			1.97	
fool	kwk	-1.71%	$14.41	$14.65	-0.25	2,699,595	$14.70	$14.28	$14.66	$15.98	$10.85		7.50	$2.47b				
foxbusiness	kwk		$14.41		-0.25	2,706,561			$14.66									
google-finance	kwk	(-1.71%)	14.41	14.65	-0.25	2.70m	14.70	14.28		15.98	10.85	171.11m	7.30	2.47b			1.97	
howthemarketworks	kwk	-1.705%	14.41	14.65	-0.25	2,699,595	14.7	14.28	14.66									
hpcwire	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
insidestocks	kwk	-1.71%	14.41	14.65	-0.25	2706500	14.70	14.28					price earnings ratio: 26.20					
investopedia	kwk	-1.71 %	$14.41	14.65	-0.25				14.66									
investorguide	kwk	-1.71%	14.41	14.65	-0.25		14.70	14.28		15.98	10.65		7.33	2.466b			2.00	
marketintellisearch	kwk	-1.57 %	$14.43	$14.65	-0.23	2569.90k	$14.70	$14.28	$14.66			171.11m	7.44	2.51b	0.0 %		1.97	
marketwatch	kwk	-1.71%	$14.42	open: 14.65	-0.25	600	$14.70	$14.28	$14.66	$15.98	$10.98		21.83	$2.52b			0.66	
minyanville	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
msn-money	kwk	-1.71%	14.41	14.65	-0.25	2.7 mil	14.70	14.28	14.66	15.98	10.85	171.11 mil	7.28	2.51 bil			1.97	
nasdaq-com	kwk	1.71%	$ 14.41		0.25	2,699,595	$ 14.70	$ 14.28	$ 14.66	$ 15.98	$ 10.85	171,112,000	7.31	$ 2,465,723,920			$ 1.97	
optimum	kwk	-1.71%	14.41 ( 4:15 pm edt)	14.65	-0.25	2,699,595	14.70	14.28	14.66	15.98	10.85	171.11m	7.3	2.5b			1.97	
paidcontent	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
pc-quote	kwk	-1.71%	14.41	14.65	-0.25	2,699,595	14.7	14.28	14.66	15.98	10.85	174,080,638	7.40404	2,508,502,000				
personal-wealth-biz	kwk	-1.71%	14.41	14.65	-0.25	2,706,561	14.70	14.28	14.66	15.98	10.65		7.33			0.00	2.00	
predictwallstreet	kwk	-1.71%	14.41		-0.25	2,699,595												
raymond-james	kwk	-1.71	14.41	14.65	-0.25	2,699,595	14.70	14.28	14.41	15.98	10.85		6.90				2.09	
renewable-energy-world	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
screamingmedia	kwk	-1.71%	$	open: 14.65	-0.25	600	$14.70	$14.28	$14.66	$15.98	$10.98		21.83	$2.52b			0.66	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-1.71%	last trade: 14.41		change: -0.250								p/e ratio: 7.33					
smartmoney	kwk	(-1.71%)	14.41	$14.65	-0.25	2,699,595	$14.70	$14.28	$14.66	$15.98	$10.85			2,508,500	0.00%	$0.00		
stocknod	kwk	-1.705%	14.41 usd	14.65	-0.2500	2,699,595	14.70	14.28	14.66	15.98	10.85	171,111,829						
stockpickr	kwk	-1.71%	$14.41 -0.25 | -1.71%	14.65	-0.25	2.70m	14.70	14.28	14.66	15.98	10.85							
stocksmart	kwk	.0 %	$14.22	14.69	0	448,808	14.495	14.09										
stocktwits	kwk	-1.64%	14.42		-0.24													
streetinsider-com	kwk	1.71%	14.41	$14.65	-0.25	2,699,595	$14.70	$14.28	$14.66	$15.98	$10.85		7.31				$1.97	
thecramerreport	kwk		14.41	14.65	-0.25	2699595	14.70	14.28										
thestree	kwk	-1.71%	$14.41	14.65	-0.25	2699595	14.7	14.28	14.66	-15.98	10.85	1.71111829e8		2.517055005e9				
tickerspy	kwk	-1.71%	$14.41	14.65	-0.25	2,699,595	14.70	14.28	14.66	15.98	10.85		7.4	2.5b	0.00%	$0.00		
tmx-quotemedia	kwk	-1.71%	14.410	14.650	-0.250	2,706,561	14.700	14.280	14.660	15.980	10.960	171,111,829	7.40	2,465,721,456			1.97	
updown	kwk	-1.71%	$14.41	$14.65	-$0.25	2,698,995	$14.70	$14.28	$14.66	$15.98	$10.85		6.93	$2.50b				
wallstreetsurvivor	kwk	-1.71%	14.41	14.65	-0.25	2,699,595	14.70	14.28		15.98	11.16		7.40	$3b			2.45	
yahoo-finance	kwk	1.71%	14.41	14.65	0.25	2,699,595	14.70	14.28	14.66	15.98	10.85		7.21	2.47b			2.00	
ycharts-com	kwk	-1.64%	14.42		-0.24					15.98	10.85		7.28	2.47b	0.00%		1.98	
zacks	kwk	(-1.71%)	14.41		-0.25	vol.  2,699,595	14.70	14.28		15.98	10.85		26.66	2.51 b	0.00	0.00	.55	
advfn	payx	1.23	31.34	30.99	0.38	1961922	31.35	30.93										
barchart	payx	+1.23%	31.34	30.99	+0.38	1,686,134	31.35	30.93	30.96	33.60	23.92		21.87	$11.34 b	3.99%	$1.24	+1.42	
barrons	payx	1.23%	31.34	30.99	+0.38	1.942m	31.35	30.93				361.70 million		$11.24 billion	3.96%	$0.31		
bloomberg	payx	1.227%	31.340	30.990	0.380	1,961,922	31.350	30.930		33.91	24.65	361.850mil	22.070	11,340.370mil	3.957	0.310 regular cash	1.420	
boston-com	payx	+1.227%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681						
bostonmerchant	payx	+1.227%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681						
business-insider	payx	+1.227%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681						
chron	payx	+1.227%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681						
cio-com	payx	+1.23%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681	22.07	11b	4	1.24		
cnn-money	payx	+1.23%	31.34	30.99	+0.38	1,942,548	31.35	30.93	30.96				22.1	$11.3b	3.96%			
easystockalterts	payx	1.23%	31.34	30.99	+0.38	1951622	31.35	30.93	30.96	33.91	24.65		22.07				1.42	
eresearch-fidelity-com	payx	1.23%	31.3400	30.9900	0.3800	1,961,922	31.3500	30.9300	30.9600	33.9100	24.6519	361,850,000	21.80	$11.20b	4.01%	$0.310000		
finance-abc7-com	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
financial-content	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
finapps-forbes-com	payx	1.2%	$31.34	30.99	0.38	1,953,722	31.35	30.93	30.96	33.91	24.65	362 mil	22.1	11 bil	4.0	1.24	1.42	
finviz	payx	1.23%	31.34			1,948,814			30.96	-6.72%	31.29%	361.85m	21.80	11.20b		1.24	1.42	
fool	payx	+1.23%	$31.34	$30.99	0.38	1,942,548	$31.35	$30.93	$30.96	$33.91	$24.65		21.90	$11.34b	4.20%	1.24		
foxbusiness	payx		$31.34		+0.38	1,963,459			$30.96									
google-finance	payx	(1.23%)	31.34	30.99	+0.38	1.95m	31.35	30.93		33.91	24.65	361.85m	22.04	11.34b	3.96	0.31	1.42	
howthemarketworks	payx	1.227%	31.34	30.99	0.38	1,959,822	31.35	30.93	30.96									
hpcwire	payx	+1.227%	31.34 usd	30.99	+0.3800	1,959,822	31.35	30.93	30.96	33.91	24.65	361,849,681						
insidestocks	payx	+1.23%	31.34	30.99	+0.38	1654439	31.35	30.93					price earnings ratio: 22.07					
investopedia	payx	+1.23 %	$31.34	30.99	+0.38				30.96									
investorguide	payx	+1.23%	31.34	30.95	+0.38		31.35	30.93		33.91	24.65		21.80	11.348b			1.42	
marketintellisearch	payx	1.23 %	$31.34	$30.99	0.38	1915.90k	$31.35	$30.93	$30.96			361.85m	21.80	11.20b	4.01 %		1.42	
marketwatch	payx	+1.23%	$31.34	open: 30.99	+0.38	19,384	$31.35	$30.93	$30.96	$33.91	$24.65		22.08	$11.24b	3.96%	0.31	1.42	
minyanville	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
msn-money	payx	+1.23%	31.34	30.99	+0.38	1.95 mil	31.35	30.93	30.96	33.91	24.65	361.85 mil	22.07	11.2 bil	4.01%	1.24	1.42	
nasdaq-com	payx	1.23%	$ 31.34	$ 30.99	0.38	1,953,722	$ 31.35	$ 30.93	$ 30.96	$ 33.91	$ 24.6519	361,850,000	22.07	$ 11,340,379,000	4.01 %	$1.240000	$ 1.42	
optimum	payx	+1.23%	31.34 ( 4:00 pm edt)	30.99	+0.38	1,908,587	31.35	30.93	30.96	33.91	24.65	361.85m	22.1	11.3b	3.96	1.24	1.42	
paidcontent	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
pc-quote	payx	1.23%	31.34	30.99	0.38	1,962,260	31.35	30.93	30.96	33.91	24.65	357,709,509	21.80282	11,210,616,000		0.31		
personal-wealth-biz	payx	+1.23%	31.34	30.95		1,963,459	31.35	30.93	30.96	33.91	24.65		21.80		4.01	1.24	1.42	
predictwallstreet	payx	+1.23%	31.34		+0.38	1,953,722												
raymond-james	payx	1.23	31.34	30.99	0.38	1,953,722	31.35	30.93	31.34	33.91	24.65		22.07				1.42	
renewable-energy-world	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
screamingmedia	payx	+1.23%	$	open: 30.99	+0.38	19,384	$31.35	$30.93	$30.96	$33.91	$24.65		22.08	$11.24b	3.96%	0.31	1.42	
scroli	payx	1.23%	payx 31.34	30.99	0.38	1,512,721	31.35	30.93	30.96	33.91	24.65		22.04				1.42	
simple-stock-quotes	payx	+1.23%	last trade: 31.34		change: 0.380								p/e ratio: 21.8					
smartmoney	payx	(1.23%)	31.34	$30.99	0.38	1,953,722	$31.35	$30.93	$30.96	$33.91	$24.65			11,202,900	4.01%	$0.31		
stocknod	payx	+1.227%	31.34 usd	30.99	+0.3800	1,951,622	31.35	30.93	30.96	33.91	24.65	361,849,681						
stockpickr	payx	1.23%	$31.34 0.38 | 1.23%	30.99	0.38	1.95m	31.35	30.93	30.96	33.91	24.65							
stocksmart	payx	.0 %	$31.56	30.92	0	345,033	32.22	31.55										
stocktwits	payx	1.23%	31.34		+0.38													
streetinsider-com	payx	1.23%	31.34	$30.99	+0.38	1,943,714	$31.35	$30.93	$30.96	$33.91	$24.65		22.07				$1.42	
thecramerreport	payx		31.34	30.95	+0.38	1953722	31.35	30.93										
thestree	payx	1.23%	$31.34	30.99	0.38	1948814	31.35	30.93	30.96	-33.91	24.65	3.61849681e8		1.1235432595e10				
tickerspy	payx	1.23%	$31.34	30.99	+0.38	1,945,814	31.35	30.93	30.96	33.91	24.65		21.8	11.2b	4.01%	$0.31		
tmx-quotemedia	payx	1.23%	31.340	30.990	0.380	1,963,459	31.350	30.930	30.960	33.910	24.652	361,849,681	21.80	11,340,369,003	4.005	0.310 usd	1.42	
updown	payx	1.23%	$31.34	$30.99	$0.38	1,942,264	$31.35	$30.93	$30.96	$33.91	$24.65		21.80	$11.20b				
wallstreetsurvivor	payx	1.23%	31.34	30.99	0.38	1,951,622	31.35	30.93		33.91	24.65		21.80	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	1.23%	31.34	30.95	0.38	1,953,722	31.35	30.93	30.96	33.91	24.65		22.07	11.35b	4.00%	1.24	1.42	
ycharts-com	payx	+1.23%	31.34		+0.38					33.91	24.65		22.07	11.34b	3.95%		1.42	
zacks	payx	(1.23%)	31.34		0.38	vol.  1,953,722	31.35	30.93		33.91	24.65		21.8	11.20 b	4.01	1.24	1.42	
advfn	xtxi	1.25	12.13	11.89	0.15	340185	12.15	11.81										
barchart	xtxi	+1.25%	12.13	11.89	+0.15	349,671	12.15	11.81	11.98	12.37	5.49		0.00	$570.96 m	3.04%	$0.36	-0.16	
barrons	xtxi	1.25%	12.13	11.89	+0.15	340,185	12.15	11.81				46.73 million		$558.10 million	2.97%	$0.09		
bloomberg	xtxi	1.252%	12.130	11.890	0.150	340,185	12.150	11.810		12.37	5.60	47.097mil		571.283mil	1.979	0.090 regular cash	-0.150	
boston-com	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
bostonmerchant	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
business-insider	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
chron	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
cio-com	xtxi	+1.25%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709		571m	3	0.36		
cnn-money	xtxi	+1.25%	12.13	11.89	+0.15	337,837	12.15	11.81	11.98				nm	$571.3m	2.97%			
easystockalterts	xtxi	1.26%	12.13	11.89	+0.15	340185	12.15	11.81	11.98	12.37	5.60						-0.16	
eresearch-fidelity-com	xtxi	1.25%	12.1300	11.8900	0.1500	340,185	12.1500	11.8100	11.9800	12.3700	5.6000	47,097,000	nm	$564.22m	3.01%	$0.090000		
finance-abc7-com	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
finance-abc7chicago-com	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
financial-content	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
finapps-forbes-com	xtxi	1.2%	$12.13	11.89	0.15	340,185	12.15	11.81	11.98	12.37	5.60	47 mil		571 mil	3.0	0.36	-0.16	
finviz	xtxi	1.25%	12.13			340,185			11.98	-1.94%	122.51%	47.10m		564.26m		0.36	-0.16	
fool	xtxi	+1.25%	$12.13	$11.89	0.15	337,837	$12.15	$11.81	$11.98	$12.37	$5.60		0.00	$571.28m	26.70%	0.36		
foxbusiness	xtxi		$12.13		+0.15	340,185			$11.98									
google-finance	xtxi	(1.25%)	12.13	11.89	+0.15	340,185.00	12.15	11.81		12.37	5.60	47.10m		571.28m	2.97	0.09	-0.16	
howthemarketworks	xtxi	1.252%	12.13	11.89	0.15	337,637	12.15	11.81	11.98									
hpcwire	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
insidestocks	xtxi	+1.25%	12.13	11.89	+0.15	340185	12.15	11.81										
investopedia	xtxi	+1.25 %	$12.13	11.89	+0.15				11.98									
investorguide	xtxi	+1.25%	12.13	11.89	+0.15		12.15	11.81		12.37	5.60			571.3m			-0.169	
marketintellisearch	xtxi	1.25 %	$12.13	$11.89	0.15	352.60k	$12.15	$11.81	$11.98			47.10m	0.00	0.56b	3.01 %		-0.16	
marketwatch	xtxi	+1.25%	$12.13	open: 11.89	+0.15	3,148	$12.15	$11.81	$11.98	$12.37	$5.93			$558.10m	2.97%	0.09		
minyanville	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
msn-money	xtxi	+1.25%	12.13	11.89	+0.15	340,185	12.15	11.81	11.98	12.37	5.60	47.10 mil	-75.81	564.22 mil	3.01%	0.36	-0.16	
nasdaq-com	xtxi	1.25%	$ 12.13	$ 11.89	0.15	340,185	$ 12.15	$ 11.81	$ 11.98	$ 12.37	$ 5.60	47,097,000		$ 571,286,610	3 %	$0.360000	$ -0.16	
optimum	xtxi	+1.25%	12.13 ( 4:30 pm edt)	11.89	+0.15	340,185	12.15	11.81	11.98	12.37	5.60	47.10m		571.3m	2.97	0.36	-0.16	
paidcontent	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
pc-quote	xtxi	1.25%	12.13	11.89	0.15	340,185	12.15	11.81	11.98	12.37	5.60	46,514,600	-74.875	564,222,000		0.09		
personal-wealth-biz	xtxi	+1.25%	12.13	11.89		340,185	12.15	11.81	11.98	12.37	5.60				2.00	0.24	-0.169	
predictwallstreet	xtxi	+1.25%	12.13		+0.15	340,185												
raymond-james	xtxi	1.25	12.13	11.89	0.15	340,185	12.15	11.81	12.13	12.37	5.60						-0.16	
renewable-energy-world	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
screamingmedia	xtxi	+1.25%	$	open: 11.89	+0.15	3,148	$12.15	$11.81	$11.98	$12.37	$5.93			$558.10m	2.97%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	+1.25%	last trade: 12.13		change: 0.150													
smartmoney	xtxi	(1.25%)	12.13	$11.89	0.15	340,185	$12.15	$11.81	$11.98	$12.37	$5.60			564,200	3.01%	$0.09		
stocknod	xtxi	+1.252%	12.13 usd	11.89	+0.1500	340,185	12.15	11.81	11.98	12.25	5.600	47,096,709						
stockpickr	xtxi	1.25%	$12.13 0.15 | 1.25%	11.89	0.15	340.19k	12.15	11.81	11.98	12.37	5.60							
stocksmart	xtxi	.0 %	$11.4	8.81	0	44,684	11.57	11.15										
stocktwits	xtxi	1.17%	12.12		+0.14													
streetinsider-com	xtxi	1.25%	12.13	$11.89	+0.15	340,185	$12.15	$11.81	$11.98	$12.37	$5.60						$-0.16	
thecramerreport	xtxi		12.13	11.89	+0.15	340185	12.15	11.81										
thestree	xtxi	1.25%	$12.13	11.89	0.15	340185	12.15	11.81	11.98	-12.37	5.6	4.7096709e7		5.58096002e8				
tickerspy	xtxi	1.25%	$12.13	11.89	+0.15	340,185	12.15	11.81	11.98	12.37	5.60		-74.9	564.1m	3.01%	$0.09		
tmx-quotemedia	xtxi	1.25%	12.130	11.890	0.150	340,185	12.150	11.810	11.980	12.370	5.600	47,096,709		571,283,080	3.005	0.090 usd	-0.16	
updown	xtxi	1.25%	$12.13	$11.89	$0.15	337,037	$12.15	$11.81	$11.98	$12.37	$5.60			$564m				
wallstreetsurvivor	xtxi	1.25%	12.13	11.89	0.15	337,637	12.15	11.81		12.37	6.62			$564m	3.00%	0.07 -	-0.24	
yahoo-finance	xtxi	1.25%	12.13	11.89	0.15	340,185	12.15	11.81	11.98	12.37	5.60			571.27m	3.00%	0.36	-0.17	
ycharts-com	xtxi	+1.17%	12.12		+0.14					12.37	5.60			570.49m	2.97%		-0.16	
zacks	xtxi	(1.25%)	12.13		0.15	vol.  340,185	12.15	11.81		12.37	5.60			564.22 m	3.01	0.36	-.15	
advfn	ment	0.32	12.73	12.63	0.04	941551	12.74	12.57										
barchart	ment	+0.32%	12.73	12.63	+0.04	941,551	12.74	12.57	12.69	16.56	8.30		18.57	$1.43 b			+0.42	
barrons	ment	0.32%	12.73	12.63	+0.04	940,190	12.74	12.57				109.86 million		$1.44 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	0.315%	12.730	12.630	0.040	941,551	12.740	12.570		16.56	8.21	111.074mil	25.980	1,413.969mil			0.490	
boston-com	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
bostonmerchant	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
business-insider	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
chron	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
cio-com	ment	+0.32%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739	27.67	1b				
cnn-money	ment	+0.32%	12.73	12.65	+0.04	906,317	12.74	12.57	12.69				27.7	$1.4b				
easystockalterts	ment	0.32%	12.73	12.63	+0.04	941551	12.74	12.57	12.69	16.56	8.21		27.67				0.46	
eresearch-fidelity-com	ment	0.32%	12.7300	12.6300	0.0400	941,551	12.7400	12.5700	12.6900	16.5600	8.2100	111,074,000	28.84	$1.41b				
finance-abc7-com	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
finance-abc7chicago-com	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
financial-content	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
finapps-forbes-com	ment	0.3%	$12.73	12.63	0.04	941,551	12.74	12.57	12.69	16.56	8.21	111 mil	30.3	1 bil	0.0	0.00	0.42	
finviz	ment	0.32%	12.73			941,551			12.69	-23.13%	55.05%	111.07m	29.51	1.41b			0.43	
fool	ment	+0.32%	$12.73	$12.63	0.04	940,190	$12.74	$12.57	$12.69	$16.56	$8.21		28.30	$1.41b				
foxbusiness	ment		$12.73		+0.04	941,551			$12.69									
google-finance	ment	(0.32%)	12.73	12.63	+0.04	941,551.00	12.74	12.57		16.56	8.21	111.07m	29.60	1.41b			0.43	
howthemarketworks	ment	0.315%	12.73	12.63	0.04	929,067	12.74	12.57	12.69									
hpcwire	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
insidestocks	ment	+0.32%	12.73	12.63	+0.04	940190	12.74	12.57					price earnings ratio: 13.99					
investopedia	ment	+0.32 %	$12.73	12.63	+0.04				12.69									
investorguide	ment	+0.32%	12.73	12.66	+0.04		12.74	12.57		16.56	8.21		28.91	1.414b			0.439	
marketintellisearch	ment	0.32 %	$12.73	$12.63	0.04	898.80k	$12.74	$12.57	$12.69			111.07m	29.51	1.41b	0.0 %		0.43	
marketwatch	ment	+0.32%	$12.73	open: 12.63	+0.04	37,215	$12.74	$12.57	$12.69	$16.56	$8.68		29.76	$1.44b			0.43	
minyanville	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
msn-money	ment	+0.32%	12.73	12.63	+0.04	941,551	12.74	12.57	12.69	16.56	8.21	111.07 mil	27.09	1.41 bil			0.43	
nasdaq-com	ment	0.32%	$ 12.73	$ 12.63	0.04	941,551	$ 12.74	$ 12.57	$ 12.69	$ 16.56	$ 8.21	112,354,000	30.31	$ 1,430,266,420			$ 0.42	
optimum	ment	+0.32%	12.73 ( 4:30 pm edt)	12.63	+0.04	941,551	12.74	12.57	12.69	16.56	8.21	111.07m	27.7	1.4b			0.46	
paidcontent	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
pc-quote	ment	0.32%	12.73	12.63	0.04	941,551	12.74	12.57	12.69	16.56	8.21	110,724,980	27.0	1,409,529,000				
personal-wealth-biz	ment	+0.32%	12.73	12.66		941,551	12.74	12.57	12.69	16.56	8.21		28.91			0.00	0.439	
predictwallstreet	ment	+0.32%	12.73		+0.04	941,551												
raymond-james	ment	0.32	12.73	12.63	0.04	941,551	12.74	12.57	12.73	16.56	8.21		28.29				0.45	
renewable-energy-world	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
screamingmedia	ment	+0.32%	$	open: 12.63	+0.04	37,215	$12.74	$12.57	$12.69	$16.56	$8.68		29.76	$1.44b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	+0.32%	last trade: 12.73		change: 0.040								p/e ratio: 28.91					
smartmoney	ment	(0.32%)	12.73	$12.63	0.04	941,551	$12.74	$12.57	$12.69	$16.56	$8.21			1,409,500	0.00%	$0.00		
stocknod	ment	+0.3152%	12.73 usd	12.63	+0.0400	941,551	12.74	12.57	12.69	16.56	8.210	111,073,739						
stockpickr	ment	0.32%	$12.73 0.04 | 0.32%	12.63	0.04	941.55k	12.74	12.57	12.69	16.56	8.21							
stocksmart	ment	.0 %	$13.33	12.17	0	343,167	13.55	13.24										
stocktwits	ment	0.32%	12.73		+0.04													
streetinsider-com	ment	0.32%	12.73	$12.63	+0.04	941,551	$12.74	$12.57	$12.69	$16.56	$8.21		27.67				$0.46	
thecramerreport	ment		12.73	12.66	+0.04	941551	12.74	12.57										
thestree	ment	0.32%	$12.73	12.63	0.04	941551	12.74	12.57	12.69	-16.56	8.21	1.11073739e8		1.443958607e9				
tickerspy	ment	0.32%	$12.73	12.63	+0.04	941,551	12.74	12.57	12.69	16.56	8.21		27.0	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	0.32%	12.730	12.630	0.040	941,551	12.740	12.570	12.690	16.560	8.210	111,073,739	27.60	1,413,968,697			0.46	
updown	ment	0.32%	$12.73	$12.63	$0.04	906,317	$12.74	$12.57	$12.69	$16.56	$8.21		28.27	$1.41b				
wallstreetsurvivor	ment	0.32%	12.73	12.63	0.04	929,067	12.74	12.57		16.56	8.76		27.60	$1b			0.26	
yahoo-finance	ment	0.32%	12.73	12.66	0.04	941,551	12.74	12.57	12.69	16.56	8.21		29.00	1.41b			0.44	
ycharts-com	ment	+0.32%	12.73		+0.04					16.56	8.21		27.67	1.43b	0.00%		0.46	
zacks	ment	(0.32%)	12.73		0.04	vol.  941,551	12.74	12.57		16.56	8.21		18.13	1.41 b	0.00	0.00	.7	
advfn	ctl	-0.22	40.91	41.02	-0.09	3731468	41.32	40.81										
barchart	ctl	-0.22%	40.91	41.02	-0.09	3,731,468	41.32	40.81	41.00	45.31	31.10		12.70	$12.50 b	7.07%	$2.90	+2.99	
barrons	ctl	0.22%	40.91	41.02	-0.09	3.727m	41.32	40.81				301.30 million		$24.64 billion	7.09%	$0.72		
bloomberg	ctl	-0.220%	40.910	41.020	-0.090	3,731,468	41.320	40.810		46.87	33.14	600.544mil	12.666	24,568.270mil	7.103	0.725 regular cash	3.230	
boston-com	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
bostonmerchant	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
business-insider	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
chron	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
cio-com	ctl	-0.22%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452	13.73	25b	7.1	2.9		
cnn-money	ctl	-0.22%	40.91	41.02	-0.09	3,727,668	41.32	40.81	41.00				13.7	$24.6b	7.09%			
easystockalterts	ctl	-0.22%	40.91	41.02	-0.09	3731468	41.32	40.81	41.00	46.87	32.92		13.73				2.98	
eresearch-fidelity-com	ctl	-0.22%	40.9100	41.0200	-0.0900	3,731,468	41.3200	40.8100	41.0000	46.8700	33.1410	600,544,000	13.76	$24.62b	7.07%	$0.725000		
finance-abc7-com	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
finance-abc7chicago-com	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
financial-content	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
finapps-forbes-com	ctl	-0.2%	$40.91	41.02	-0.09	3,731,468	41.32	40.81	41.00	46.87	33.14	601 mil	13.7	25 bil	7.1	2.90	2.98	
finviz	ctl	-0.22%	40.91			3,727,668			41.00	-9.71%	32.45%	600.54m	13.73	24.57b		2.90	2.98	
fool	ctl	-0.22%	$40.91	$41.02	-0.09	3,727,668	$41.32	$40.81	$41.00	$46.87	$33.14		13.80	$24.57b	8.10%	2.90		
foxbusiness	ctl		$40.91		-0.09	3,732,989			$41.00									
google-finance	ctl	(-0.22%)	40.91	41.02	-0.09	3.73m	41.32	40.81		46.87	33.14	600.54m	13.73	24.57b	7.09	0.73	2.98	
howthemarketworks	ctl	-0.22%	40.91	41.02	-0.09	3,727,392	41.32	40.81	41									
hpcwire	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
insidestocks	ctl	-0.22%	40.91	41.02	-0.09	3727392	41.32	40.81					price earnings ratio: 12.67					
investopedia	ctl	-0.22 %	$40.91	41.02	-0.09				41.00									
investorguide	ctl	-0.22%	40.91	41.02	-0.09		41.32	40.81		46.87	33.14		13.77	24.568b			2.977	
marketintellisearch	ctl	-0.17 %	$40.93	$41.02	-0.07	3665.20k	$41.32	$40.81	$41.00			600.54m	13.76	24.62b	7.07 %		2.98	
marketwatch	ctl	-0.22%	$41.06	open: 41.02	-0.09	70,299	$41.32	$40.81	$41.00	$46.87	$34.03		13.75	$24.64b	7.09%	0.73	2.98	
minyanville	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
msn-money	ctl	-0.22%	40.91	41.02	-0.09	3.73 mil	41.32	40.81	41.00	46.87	33.14	600.54 mil	13.73	24.62 bil	7.07%	2.90	2.98	
nasdaq-com	ctl	0.22%	$ 40.91		0.09	3,731,368	$ 41.32	$ 40.81	$ 41	$ 46.87	$ 33.141	600,544,000	13.68	$ 24,568,255,040	7.07 %	$2.900000	$ 2.99	
optimum	ctl	-0.22%	40.91 ( 4:15 pm edt)	41.02	-0.09	3,731,468	41.32	40.81	41.00	46.87	32.92	600.54m	13.7	24.6b	7.09	2.90	2.98	
paidcontent	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
pc-quote	ctl	-0.22%	40.91	41.02	-0.09	3,731,468	41.32	40.81	41.0	46.87	33.14	601,865,192	13.75839	24,622,305,000		0.725		
personal-wealth-biz	ctl	-0.22%	40.91	41.02	-0.09	3,732,989	41.32	40.81	41.00	46.87	33.14		13.77		7.07	2.90	2.977	
predictwallstreet	ctl	-0.22%	40.91		-0.09	3,731,468												
raymond-james	ctl	-0.22	40.91	41.02	-0.09	3,731,468	41.32	40.81	40.91	46.87	33.14		13.73				2.98	
renewable-energy-world	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
screamingmedia	ctl	-0.22%	$	open: 41.02	-0.09	70,299	$41.32	$40.81	$41.00	$46.87	$34.03		13.75	$24.64b	7.09%	0.73	2.98	
scroli	ctl	-0.22%	ctl 40.91	41.02	-0.09	3,174,923	41.32	40.81	41.00	46.87	33.14		13.73				2.98	
simple-stock-quotes	ctl	-0.22%	last trade: 40.91		change: -0.090								p/e ratio: 13.77					
smartmoney	ctl	(-0.22%)	40.91	$41.02	-0.09	3,731,468	$41.32	$40.81	$41.00	$46.87	$33.14			24,622,300	7.07%	$0.73		
stocknod	ctl	-0.2195%	40.91 usd	41.02	-0.0900	3,731,468	41.32	40.81	41.00	46.87	33.14	600,544,452						
stockpickr	ctl	-0.22%	$40.91 -0.09 | -0.22%	41.04	-0.09	3.73m	41.32	40.81	41.00	46.87	33.14							
stocksmart	ctl	.0 %	$42.68	46.24	0	367,758	43.27	42.61										
stocktwits	ctl	-0.22%	40.91		-0.09													
streetinsider-com	ctl	0.22%	40.91	$41.02	-0.09	3,731,468	$41.32	$40.81	$41.00	$46.87	$32.92		13.73				$2.98	
thecramerreport	ctl		40.91	41.02	-0.09	3731468	41.32	40.81										
thestree	ctl	-0.22%	$40.91	41.04	-0.09	3727668	41.32	40.81	41.0	-46.87	33.14	6.00544452e8		2.4640338866e10				
tickerspy	ctl	-0.22%	$40.91	41.02	-0.09	3,731,468	41.32	40.81	41.00	46.87	33.14		13.8	12.5b	7.07%	$0.72		
tmx-quotemedia	ctl	-0.22%	40.910	41.020	-0.090	3,732,989	41.320	40.810	41.000	46.870	33.370	600,544,452	13.80	24,568,273,531	7.089	0.725 usd	2.98	
updown	ctl	-0.22%	$40.91	$41.02	-$0.09	3,660,893	$41.32	$40.81	$41.00	$46.87	$33.14		13.65	$24.62b				
wallstreetsurvivor	ctl	-0.22%	40.91	41.02	-0.09	3,727,392	41.32	40.81		46.87	35.54		13.80	$25b	7.10%	2.90 -	3.13	
yahoo-finance	ctl	0.22%	40.91	41.02	0.09	3,731,468	41.32	40.81	41.00	46.87	33.14		13.74	24.57b	7.10%	2.90	2.98	
ycharts-com	ctl	-0.07%	40.97		-0.03					46.87	33.14		13.75	12.52b	7.11%		2.98	
zacks	ctl	(-0.22%)	40.91		-0.09	vol.  3,731,468	41.32	40.81		46.87	33.14		12.69	24.62 b	7.07	2.90	3.23	
advfn	rop	0.75	84.1	83.42	0.63	483339	84.26	83.0										
barchart	rop	+0.62%	84.10	83.42	+0.52	483,339	84.26	83.00	83.58	88.53	54.29		23.14	$8.02 b	0.53%	$0.44	+3.62	
barrons	rop	0.75%	84.10	83.42	+0.63	481,339	84.26	83.00				96.65 million		$8.03 billion	0.52%	$0.11		
bloomberg	rop	0.755%	84.100	83.420	0.630	483,339	84.260	83.000		88.76	54.21	95.897mil	23.232	8,064.956mil	0.618	0.110 regular cash	3.620	
boston-com	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
bostonmerchant	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
business-insider	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
chron	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
cio-com	rop	+0.62%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213	23.17	8b	0.5	0.44		
cnn-money	rop	+0.75%	84.10	83.42	+0.63	478,667	84.26	83.00	83.47				23.2	$8.1b	0.52%			
easystockalterts	rop	0.62%	84.10	83.42	+0.52	483339	84.26	83.00	83.58	88.76	54.21		23.17				3.63	
eresearch-fidelity-com	rop	0.75%	84.1000	83.4200	0.6300	483,339	84.2600	83.0000	83.4700	88.7600	54.2101	95,897,000	23.09	$8.02b	0.53%	$0.110000		
finance-abc7-com	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
finance-abc7chicago-com	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
financial-content	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
finapps-forbes-com	rop	0.8%	$84.10	83.42	0.63	483,339	84.26	83.00	83.47	88.76	54.21	96 mil	23.2	8 bil	0.5	0.44	3.62	
finviz	rop	0.62%	84.10			481,339			83.58	-5.13%	56.05%	95.90m	23.23	8.07b		0.44	3.62	
fool	rop	+0.75%	$84.10	$83.42	0.63	481,339	$84.26	$83.00	$83.47	$88.76	$54.21		23.10	$8.06b	0.70%	0.44		
foxbusiness	rop		$84.10		+0.52	483,339			$83.58									
google-finance	rop	(0.75%)	84.10	83.42	+0.63	483,339.00	84.26	83.00		88.76	54.21	95.90m	23.25	8.06b	0.52	0.11	3.62	
howthemarketworks	rop	0.622%	84.1	83.42	0.52	481,339	84.26	83	83.58									
hpcwire	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
insidestocks	rop	+0.75%	84.10	83.42	+0.63	481339	84.26	83.00					price earnings ratio: 22.92					
investopedia	rop	+0.62 %	$84.10	83.42	+0.52				83.58									
investorguide	rop	+0.75%	84.10	83.72	+0.63		84.26	83.00		88.76	54.58		23.01	8.065b			3.628	
marketintellisearch	rop	0.79 %	$84.13	$83.42	0.66	444.50k	$84.26	$83.00	$83.47			95.90m	23.09	8.02b	0.53 %		3.62	
marketwatch	rop	+0.75%	$83.77	open: 83.42	+0.63	4,672	$84.26	$83.00	$83.47	$88.76	$55.99		97.23	$8.03b	0.52%	0.11	0.87	
minyanville	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
msn-money	rop	+0.75%	84.10	83.42	+0.63	483,339	84.26	83.00	83.47	88.76	54.21	95.90 mil	23.17	8.02 bil	0.53%	0.44	3.62	
nasdaq-com	rop	0.62%	$ 84.10		0.52	481,339	$ 84.26	$ 83	$ 83.58	$ 88.76	$ 54.2101	95,897,000	23.23	$ 8,064,937,700	0.53 %	$0.440000	$ 3.62	
optimum	rop	+0.62%	84.10 ( 4:15 pm edt)	83.42	+0.52	481,339	84.26	83.00	83.58	88.76	54.21	95.90m	23.2	8.1b	0.52	0.44	3.63	
paidcontent	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
pc-quote	rop	0.75%	84.1	83.42	0.63	483,339	84.26	83.0	83.47	88.76	54.21	95,259,334	23.02479	8,011,310,000		0.11		
personal-wealth-biz	rop	+0.75%	84.10	83.42		483,339	84.26	83.00	83.47	88.76	54.58		23.01		0.49	0.41	3.628	
predictwallstreet	rop	+0.75%	84.10		+0.63	483,339												
raymond-james	rop	0.75	84.10	83.42	0.63	483,339	84.26	83.00	84.10	88.76	54.21		22.67				3.71	
renewable-energy-world	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
screamingmedia	rop	+0.75%	$	open: 83.42	+0.63	4,672	$84.26	$83.00	$83.47	$88.76	$55.99		97.23	$8.03b	0.52%	0.11	0.87	
scroli	rop	0.75%	rop 84.10	83.42	0.63	399,586	84.26	83.00	83.47	88.76	54.21		23.25				3.62	
simple-stock-quotes	rop	+0.75%	last trade: 84.10		change: 0.630								p/e ratio: 23.01					
smartmoney	rop	(0.75%)	84.10	$83.42	0.63	483,339	$84.26	$83.00	$83.47	$88.76	$54.21			8,015,100	0.53%	$0.11		
stocknod	rop	+0.6222%	84.10 usd	83.42	+0.5200	483,339	84.26	83.00	83.58	88.76	54.21	95,897,213						
stockpickr	rop	0.62%	$84.10 0.52 | 0.62%	83.42	0.52	481.34k	84.26	83.00	83.58	88.76	54.21							
stocksmart	rop	.0 %	$80.17	76.76	0	66,109	83.54	80.15										
stocktwits	rop	0.63%	84.11		+0.53													
streetinsider-com	rop	0.62%	84.10	$83.42	+0.52	483,339	$84.26	$83.00	$83.58	$88.76	$54.21		23.17				$3.63	
thecramerreport	rop		84.10	83.42	+0.63	483339	84.26	83.00										
thestree	rop	0.62%	$84.1	83.42	0.52	481339	84.26	83.0	83.58	-88.76	54.21	9.5897213e7		8.031391589e9				
tickerspy	rop	0.75%	$84.10	83.42	+0.63	483,339	84.26	83.00	83.47	88.76	54.21		23.0	8.0b	0.53%	$0.11		
tmx-quotemedia	rop	0.75%	84.100	83.420	0.630	483,339	84.260	83.000	83.470	88.760	54.210	95,897,213	23.00	8,064,955,613	0.526	0.110 usd	3.63	
updown	rop	0.75%	$84.10	$83.42	$0.63	478,667	$84.26	$83.00	$83.47	$88.76	$54.21		22.45	$8.01b				
wallstreetsurvivor	rop	0.62%	84.10	83.42	0.52	481,339	84.26	83.00		88.76	56.96		23.00	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.75%	84.10	83.42	0.63	483,339	84.26	83.00	83.47	88.76	54.21		23.18	8.06b	0.50%	0.44	3.63	
ycharts-com	rop	+0.63%	84.11		+0.53					88.76	54.21		23.17	8.02b	0.60%		3.63	
zacks	rop	(0.75%)	84.10		0.63	vol.  483,339	84.26	83.00		88.76	54.21		23.09	8.01 b	0.53	0.44	3.62	
advfn	bac	-2.45	10.73	10.83	-0.27	137223813	10.85	10.66										
barchart	bac	-2.45%	10.73	10.83	-0.27	131,672,678	10.85	10.66	11.00	15.67	10.40		14.79	$108.71 b	0.36%	$0.04	-0.49	
barrons	bac	2.45%	10.73	10.83	-0.27	137.20m	10.85	10.66				9.79 billion		$112.38 billion	0.37%	$0.01		
bloomberg	bac	-2.455%	10.730	10.830	-0.270	137,223,613	10.850	10.660		15.72	10.40	10,132.963mil	9.763	108,726.700mil	0.373	0.010 regular cash	1.099	
boston-com	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
bostonmerchant	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
business-insider	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
chron	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
cio-com	bac	-2.45%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189		109b	0.4	0.04		
cnn-money	bac	-2.45%today&rsquo;s change	10.73data as of 3:59pm et	10.83	-0.27	137,208,213	10.85	10.66	11.00				nm	$108.7b	0.37%			
easystockalterts	bac	-2.49%	10.73	10.83	-0.27	137208213	10.85	10.66	11.00	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	-2.45%	10.7300	10.8300	-0.2700	137,223,313	10.8500	10.6600	11.0000	15.7200	10.4000	10,132,963,000	nm	$111.46b	0.36%	$0.010000		
finance-abc7-com	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
financial-content	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	-2.5%	$10.73	10.83	-0.27	137,233,013	10.85	10.66	11.00	15.72	10.40	10.13 bil		109 bil	0.4	0.04	-0.49	
finviz	bac	-2.45%	10.73			135,168,320			11.00	-31.52%	3.17%	10.13b		111.46b		0.04	-0.44	
fool	bac	-2.32%	$10.74	$10.83	-0.25	128,180,221	$10.85	$10.66	$11.00	$15.72	$10.40		0.00	$108.88b	0.30%	0.04		
foxbusiness	bac		$10.74		-0.26	141,958,278			$11.00									
google-finance	bac	(-2.36%)	10.74	10.83	-0.26	137.22m	10.85	10.66		15.72	10.40	10.13b		108.83b	0.37	0.01	-0.44	
howthemarketworks	bac	-2.455%	10.73	10.83	-0.27	136,825,722	10.85	10.66	11									
hpcwire	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
insidestocks	bac	-2.36%	10.74	10.83	-0.26	124063313	10.85	10.66					price earnings ratio: 14.32					
investopedia	bac	-2.36 %	$10.74	10.83	-0.26				11.00									
investorguide	bac	-2.45%	10.73	10.83	-0.27		10.85	10.66		15.72	10.40			108.7b			-0.468	
marketintellisearch	bac	-2.36 %	$10.74	$10.83	-0.26	141186.50k	$10.85	$10.66	$11.00			10132.96m	0.00	111.46b	0.36 %		-0.44	
marketwatch	bac	-2.45%	$10.76	open: 10.83	-0.27	501,001	$10.85	$10.66	$11.00	$15.72	$10.40			$112.38b	0.37%	0.01		
minyanville	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,313	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
msn-money	bac	-2.45%	10.73	10.83	-0.27	137.22 mil	10.85	10.66	11.00	15.72	10.40	10.13 bil	-22.35	111.46 bil	0.36%	0.04	-0.44	
nasdaq-com	bac	2.36%	$ 10.74		0.26	130,135,521	$ 10.85	$ 10.66	$ 11	$ 15.72	$ 10.40	10,132,963,000		$ 108,828,022,620	0.36 %	$0.040000	$ -0.49	
optimum	bac	-2.36%	10.74 ( 3:55 pm edt)	10.83	-0.26	129,704,824	10.85	10.66	11.00	15.72	10.40	10.13b		108.8b	0.37	0.04	-0.49	
paidcontent	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
pc-quote	bac	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bac	-2.36%	10.74	10.83	-0.26	142,068,144	10.85	10.66	11.00	15.72	10.40				0.36	0.04	-0.468	
predictwallstreet	bac	-2.45%	10.73		-0.27	133,004,145												
raymond-james	bac	-2.45	10.73	10.83	-0.27	137,223,613	10.85	10.66	10.73	15.72	10.40						-0.48	
renewable-energy-world	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
screamingmedia	bac	-2.45%	$	open: 10.83	-0.27	500,801	$10.85	$10.66	$11.00	$15.72	$10.40			$112.38b	0.37%	0.01		
scroli	bac	-2.36%	bac 10.74	10.83	-0.26	124,597,133	10.85	10.66	11.00	15.72	10.40		0.00				-0.44	
simple-stock-quotes	bac	-2.45%	last trade: 10.73		change: -0.270													
smartmoney	bac	(-2.45%)	10.73	$10.83	-0.27	137,223,613	$10.85	$10.66	$11.00	$15.72	$10.40			111,462,600	0.36%	$0.01		
stocknod	bac	-2.455%	10.73 usd	10.83	-0.2700	137,223,613	10.85	10.66	11.00	15.72	10.40	10,132,963,189						
stockpickr	bac	-2.27%	$10.75 -0.25 | -2.27%	10.82	-0.25	130.49m	10.85	10.66	11.00	15.72	10.40							
stocksmart	bac	.0 %	$11.265	13.22	0	12,748,060	11.72	11.245										
stocktwits	bac	-2.18%	10.76		-0.24													
streetinsider-com	bac	2.45%	10.73	$10.83	-0.27	137,208,213	$10.85	$10.66	$11.00	$15.72	$10.40						$-0.49	
thecramerreport	bac		11.00		0.00	800												
thestree	bac	-2.27%	$10.75	10.82	-0.25	130490739	10.85	10.66	11.0	-15.72	10.4	1.0132963189e10		1.12374561766e11				
tickerspy	bac	-2.45%	$10.73	10.83	-0.27	136,128,375	10.85	10.66	11.00	15.72	10.40		-22.9	111.4b	0.36%	$0.01		
tmx-quotemedia	bac	-2.36%	10.740	10.830	-0.260	142,071,128	10.850	10.660	11.000	15.720	10.400	10,132,963,189		108,828,024,650	0.364	0.010 usd	-0.49	
updown	bac	-2.36%	$10.74	$10.83	-$0.26	141,744,255	$10.85	$10.66	$11.00	$15.72	$10.40			$111.46b				
wallstreetsurvivor	bac	-2.45%	10.73	10.83	-0.27	136,825,722	10.85	10.66		15.31	10.40			$111b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	2.45%	10.73	10.83	0.27	137,220,635	10.85	10.66	11.00	15.72	10.40			108.73b	0.40%	0.04	-0.47	
ycharts-com	bac	-2.98%	10.76		-0.33					15.72	10.40			109.02b	0.41%		-0.48	
zacks	bac	(-2.45%)	10.73		-0.27	vol.  137,207,313	10.85	10.66		15.72	10.40		14.67	111.45 b	0.36	0.04	.75	
advfn	flws	0.63	3.22	3.15	0.02	114856	3.26	3.15										
barchart	flws	+0.63%	3.22	3.15	+0.02	127,274	3.26	3.15	3.20	3.84	1.52		44.86	$206.02 m			+0.01	
barrons	flws	0.62%	3.22	3.15	+0.02	114,856	3.26	3.15				63.64 million		$200.99 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	0.625%	3.220	3.150	0.020	114,856	3.260	3.150		3.84	1.52	27.151mil	35.778	206.041mil			0.090	
boston-com	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
bostonmerchant	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
business-insider	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
chron	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
cio-com	flws	+0.63%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683	80.50	87m				
cnn-money	flws	+0.63%today&rsquo;s change	3.22data as of 3:59pm et	3.15	+0.02	113,343	3.26	3.15	3.20				80.5	$87.4m				
easystockalterts	flws	0.63%	3.22	3.15	+0.02	114856	3.26	3.15	3.20	3.84	1.52		80.50				0.04	
eresearch-fidelity-com	flws	0.63%	3.2200	3.1500	0.0200	114,856	3.2600	3.1500	3.2000	3.8400	1.5200	64,009,000	80.00	$204.83m				
finance-abc7-com	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
financial-content	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
finapps-forbes-com	flws	0.6%	$3.22	3.15	0.02	114,856	3.26	3.15	3.20	3.84	1.52	27 mil	322.0	87 mil	0.0	0.00	0.01	
finviz	flws	0.62%	3.22			114,856			3.20	-16.15%	111.84%	64.01m	80.00	204.83m			0.04	
fool	flws	+0.63%	$3.22	$3.15	0.02	114,856	$3.26	$3.15	$3.20	$3.84	$1.52		157.00	$206.11m				
foxbusiness	flws		$3.22		+0.02	114,856			$3.20									
google-finance	flws	(0.62%)	3.22	3.15	+0.02	114,856.00	3.26	3.15		3.84	1.52	64.01m	88.85	206.11m			0.04	
howthemarketworks	flws	0.625%	3.22	3.15	0.02	113,343	3.26	3.15	3.2									
hpcwire	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
insidestocks	flws	+0.62%	3.22	3.15	+0.02	114856	3.26	3.15					price earnings ratio: 46.00					
investopedia	flws	+0.62 %	$3.22	3.15	+0.02				3.20									
investorguide	flws	+0.62%	3.22	3.18	+0.02		3.26	3.15		3.84	1.52		213.33	206.1m			0.015	
marketintellisearch	flws	0.63 %	$3.22	$3.15	0.02	111.50k	$3.26	$3.15	$3.20			64.01m	80.00	0.20b	0.0 %		0.04	
marketwatch	flws	+0.63%	$3.22	open: 3.15	+0.02	1,513	$3.26	$3.15	$3.20	$3.84	$1.52		266.12	$200.99m			0.01	
minyanville	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
msn-money	flws	+0.62%	3.22	3.15	+0.02	114,856	3.26	3.15	3.20	3.84	1.52	64.01 mil	80.50	204.83 mil			0.01	
nasdaq-com	flws	0.63%	$ 3.22	$ 3.15	0.02	114,856	$ 3.26	$ 3.15	$ 3.20	$ 3.84	$ 1.52	27,151,000	322	$ 87,426,220			$ 0.01	
optimum	flws	+0.62%	3.22 ( 4:00 pm edt)	3.15	+0.02	114,856	3.26	3.15	3.20	3.84	1.52	27.15m	80.5	87.4m			0.04	
paidcontent	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
pc-quote	flws	0.63%	3.22	3.15	0.02	114,856	3.26	3.15	3.2	3.84	1.52	26,982,360	80.0	86,883,000				
personal-wealth-biz	flws	+0.62%	3.22	3.18		114,856	3.26	3.15	3.20	3.84	1.52		213.33			0.00	0.015	
predictwallstreet	flws	+0.63%	3.22		+0.02	114,856												
raymond-james	flws	0.62	3.22	3.15	0.02	114,856	3.26	3.15	3.22	3.84	1.52		80.50				0.04	
renewable-energy-world	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
screamingmedia	flws	+0.63%	$	open: 3.15	+0.02	1,513	$3.26	$3.15	$3.20	$3.84	$1.52		266.12	$200.99m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	+0.62%	last trade: 3.22		change: 0.020								p/e ratio: 213.33					
smartmoney	flws	(0.62%)	3.22	$3.15	0.02	114,856	$3.26	$3.15	$3.20	$3.84	$1.52			86,900	0.00%	$0.00		
stocknod	flws	+0.6250%	3.220 usd	3.150	+0.0200	114,856	3.260	3.150	3.200	3.840	1.520	27,150,683						
stockpickr	flws	0.62%	$3.22 0.02 | 0.62%	3.15	0.02	114.86k	3.26	3.15	3.20	3.84	1.52							
stocksmart	flws	.0 %	$2.96	2.7	0	9,880	3.07	2.96										
stocktwits	flws	0.62%	3.22		+0.02													
streetinsider-com	flws	0.63%	3.22	$3.15	+0.02	114,856	$3.26	$3.15	$3.20	$3.84	$1.52		80.50				$0.04	
thecramerreport	flws		3.22	3.18	+0.02	114856	3.26	3.15										
thestree	flws	0.62%	$3.22	3.15	0.02	114856	3.26	3.15	3.2	-3.84	1.52	6.4009148e7		8.5253145e7				
tickerspy	flws	0.63%	$3.22	3.15	+0.02	114,856	3.26	3.15	3.20	3.84	1.52		80.0	204.8m	0.00%	$0.00		
tmx-quotemedia	flws	0.63%	3.220	3.150	0.020	114,856	3.260	3.150	3.200	3.840	1.520	64,009,148	160.00	206,109,457			0.02	
updown	flws	0.63%	$3.22	$3.15	$0.02	113,343	$3.26	$3.15	$3.20	$3.84	$1.52		263.59	$205m				
wallstreetsurvivor	flws	0.63%	3.22	3.15	0.02	113,343	3.26	3.15		3.84	1.52		160.00	$87m			-0.06	
yahoo-finance	flws	0.62%	3.22	3.18	0.02	114,856	3.26	3.15	3.20	3.84	1.52		214.67	206.11m			0.02	
ycharts-com	flws	+0.62%	3.22		+0.02					3.84	1.52			206.02m	0.00%		0.00	
zacks	flws	(0.63%)	3.22		0.02	vol.  114,856	3.26	3.15		3.84	1.52		45.71	204.83 m	0.00	0.00	.07	
advfn	natr	-0.63	18.99	19.16	-0.12	108605	19.24	17.39										
barchart	natr	-0.63%	18.99	19.16	-0.12	109,413	19.24	17.39	19.11	20.12	7.72		30.00	$294.91 m			+0.09	
barrons	natr	0.63%	18.99	19.16	-0.12	108,605	19.24	17.39				15.60 million		$302.89 million		$0.05		
bloomberg	natr	-0.628%	18.990	19.160	-0.120	108,605	19.240	17.390		20.12	7.72	15.533mil	38.755	294.970mil			0.490	
boston-com	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
bostonmerchant	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
business-insider	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
chron	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
cio-com	natr	-0.63%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909	29.67	295m				
cnn-money	natr	-0.63%	18.99	19.16	-0.12	107,960	19.24	17.39	19.11				35.2	$295.0m				
easystockalterts	natr	-0.63%	18.99	19.16	-0.12	108605	19.24	17.39	19.11	20.12	7.72		29.67				0.64	
eresearch-fidelity-com	natr	-0.63%	18.9900	19.1600	-0.1200	108,605	19.2400	17.3900	19.1100	20.1200	7.7200	15,533,000	28.52	$296.84m				
finance-abc7-com	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
financial-content	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
finapps-forbes-com	natr	-0.6%	$18.99	19.16	-0.12	108,605	19.24	17.39	19.11	20.12	7.72	16 mil		295 mil	0.0	0.00		
finviz	natr	-0.63%	18.99			108,605			19.11	-5.62%	145.98%	15.51m		296.40m			-0.23	
fool	natr	-0.63%	$18.99	$19.16	-0.12	106,927	$19.24	$17.39	$19.11	$20.12	$7.72		0.00	$294.97m	4.00%	0.20		
foxbusiness	natr		$18.99		-0.12	108,605			$19.11									
google-finance	natr	(-0.63%)	18.99	19.16	-0.12	108,605.00	19.24	17.39		20.12	7.72	15.53m	28.74	294.97m			0.66	
howthemarketworks	natr	-0.628%	18.99	19.16	-0.12	107,960	19.24	17.39	19.11									
hpcwire	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
insidestocks	natr	-0.63%	18.99	19.16	-0.12	108605	19.24	17.39										
investopedia	natr	-0.63 %	$18.99	19.16	-0.12				19.11									
investorguide	natr	-0.63%	18.99	19.05	-0.12		19.24	17.39		13.82	7.72		245.00	295.0m			0.078	
marketintellisearch	natr	-0.63 %	$18.99	$19.16	-0.12	105.00k	$19.24	$17.39	$19.11			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	-0.63%	$18.99	open: 19.16	-0.12	1,678	$19.24	$17.39	$19.11	$20.12	$7.72		29.64	$302.89m			0.64	
minyanville	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
msn-money	natr	-0.63%	18.99	19.16	-0.12	108,605	19.24	17.39	19.11	20.12	7.72	15.53 mil	28.77	296.83 mil			0.08	
nasdaq-com	natr	0.63%	$ 18.99	$ 19.16	0.12	108,605	$ 19.24	$ 17.39	$ 19.11	$ 20.12	$ 7.72	15,533,000	211	$ 294,971,670			$ 0.09	
optimum	natr	-0.63%	18.99 ( 4:00 pm edt)	19.16	-0.12	107,960	19.24	17.39	19.11	20.12	7.72	15.53m	29.7	295.0m			0.64	
paidcontent	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
pc-quote	natr	-0.63%	18.99	19.16	-0.12	108,605	19.24	17.39	19.11	20.12	7.72	15,631,153	28.95455	296,836,000		0.05		
personal-wealth-biz	natr	-0.63%	18.99	19.05	-0.12	108,605	19.24	17.39	19.11	13.82	7.72		245.00			0.00	0.078	
predictwallstreet	natr	-0.63%	18.99		-0.12	108,605												
raymond-james	natr	-0.63	18.99	19.16	-0.12	108,605	19.24	17.39	18.99	20.12	7.72		28.34				0.67	
renewable-energy-world	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
screamingmedia	natr	-0.63%	$	open: 19.16	-0.12	1,678	$19.24	$17.39	$19.11	$20.12	$7.72		29.64	$302.89m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	-0.63%	last trade: 18.99		change: -0.120								p/e ratio: 245.0					
smartmoney	natr	(-0.63%)	18.99	$19.16	-0.12	108,605	$19.24	$17.39	$19.11	$20.12	$7.72			296,800	0.00%	$0.05		
stocknod	natr	-0.6279%	18.99 usd	19.16	-0.1200	108,605	19.24	17.39	19.11	20.12	7.720	15,532,909						
stockpickr	natr	-0.63%	$18.99 -0.12 | -0.63%	19.16	-0.12	108.61k	19.24	17.39	19.11	20.12	7.72							
stocksmart	natr	.0 %	$13.52	8.87	0	1,793	13.87	13.32										
stocktwits	natr	-0.73%	18.97		-0.14													
streetinsider-com	natr	0.63%	18.99	$19.16	-0.12	108,605	$19.24	$17.39	$19.11	$20.12	$7.72		29.67				$0.64	
thecramerreport	natr		18.99	19.05	-0.12	108605	19.24	17.39										
thestree	natr	-0.63%	$18.99	19.16	-0.12	108605	19.24	17.39	19.11	-20.12	7.72	1.5532909e7		3.02891726e8				
tickerspy	natr	-0.63%	$18.99	19.16	-0.12	107,960	19.24	17.39	19.11	20.12	7.72		29.0	296.8m	0.00%	$0.05		
tmx-quotemedia	natr	-0.63%	18.990	19.160	-0.120	108,605	19.240	17.390	19.110	20.120	7.720	15,532,909		294,969,942			-0.52	
updown	natr	-0.63%	$18.99	$19.16	-$0.12	106,927	$19.24	$17.39	$19.11	$20.12	$7.72		239.97	$297m				
wallstreetsurvivor	natr	-0.63%	18.99	19.16	-0.12	107,960	19.24	17.39		20.12	7.72			$297m			-0.08	
yahoo-finance	natr	0.63%	18.99	19.05	0.12	108,605	19.24	17.39	19.11	20.12	7.72		243.46	294.95m			0.08	
ycharts-com	natr	-0.73%	18.97		-0.14					20.12	7.72		237.12	294.60m	0.00%		0.08	
zacks	natr	(-0.63%)	18.99		-0.12	vol.  108,605	19.24	17.39		20.12	7.72		29.4	296.84 m	0.00	0.00	.65	
advfn	rose	-0.06	53.86	55.0	-0.03	1098698	55.02	52.54										
barchart	rose	-0.06%	53.86	54.99	-0.03	1,098,698	55.02	52.54	53.89	55.02	18.84		78.18	$2.83 b			+0.44	
barrons	rose	0.06%	53.86	55.00	-0.03	1.098m	55.02	52.54				52.17 million		$2.78 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-0.056%	53.860	55.000	-0.030	1,098,698	55.020	52.540		55.02	18.84	52.994mil	122.409	2,854.233mil			0.440	
boston-com	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
bostonmerchant	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
business-insider	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
chron	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
cio-com	rose	-0.06%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563	122.41	3b				
cnn-money	rose	-0.06%	53.86	55.00	-0.03	1,098,698	55.02	52.54	53.89				145.6	$2.9b				
easystockalterts	rose	-0.05%	53.86	55.00	-0.03	1098698	55.02	52.54	53.89	54.84	18.84		122.41				0.44	
eresearch-fidelity-com	rose	-0.06%	53.8600	55.0000	-0.0300	1,098,698	55.0200	52.5400	53.8900	54.8400	18.8400	52,994,000	122.48	$2.86b				
finance-abc7-com	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
finance-abc7chicago-com	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
financial-content	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
finapps-forbes-com	rose	-0.1%	$53.86	55.00	-0.03	1,098,698	55.02	52.54	53.89	54.84	18.84	53 mil	122.4	3 bil	0.0	0.00	0.44	
finviz	rose	-0.06%	53.86			1,098,698			53.89	-1.79%	185.88%	52.99m	122.41	2.85b			0.44	
fool	rose	-0.06%	$53.86	$55.00	-0.03	1,098,698	$55.02	$52.54	$53.89	$54.84	$18.84		119.00	$2.85b				
foxbusiness	rose		$53.86		-0.03	1,099,419			$53.89									
google-finance	rose	(-0.06%)	53.86	55.00	-0.03	1.10m	55.02	52.54		55.02	18.84	52.99m	123.70	2.85b			0.44	
howthemarketworks	rose	-0.056%	53.86	55	-0.03	1,093,608	55.02	52.54	53.89									
hpcwire	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
insidestocks	rose	-0.06%	53.86	54.99	-0.03	1098998	55.02	52.54					price earnings ratio: 89.77					
investopedia	rose	-0.06 %	$53.86	55.00	-0.03				53.89									
investorguide	rose	-0.06%	53.86	54.98	-0.03		55.02	52.54		54.84	18.77		122.20	2.797b			0.441	
marketintellisearch	rose	-0.06 %	$53.86	$55.00	-0.03	1075.50k	$55.02	$52.54	$53.89			52.99m	122.48	2.86b	0.0 %		0.44	
marketwatch	rose	-0.06%	$54.00	open: 55.00	-0.03	10,575	$55.02	$52.54	$53.89	$55.02	$18.84		124.19	$2.78b			0.43	
minyanville	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
msn-money	rose	-0.06%	53.86	55.00	-0.03	1.1 mil	55.02	52.54	53.89	54.84	18.84	52.99 mil	122.41	2.86 bil			0.44	
nasdaq-com	rose	0.06%	$ 53.86	$ 55	0.03	1,098,698	$ 55.02	$ 52.54	$ 53.89	$ 54.84	$ 18.84	52,994,000	122.41	$ 2,854,256,840			$ 0.44	
optimum	rose	-0.06%	53.86 ( 4:30 pm edt)	55.00	-0.03	1,098,698	55.02	52.54	53.89	54.84	18.84	52.99m	122.4	2.9b			0.44	
paidcontent	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
pc-quote	rose	-0.06%	53.86	55.0	-0.03	1,098,698	55.02	52.54	53.89	54.84	18.84	53,023,518	122.47727	2,855,847,000				
personal-wealth-biz	rose	-0.06%	53.86	54.98	-0.03	1,099,419	55.02	52.54	53.89	54.84	18.77		122.20			0.00	0.441	
predictwallstreet	rose	-0.06%	53.86		-0.03	1,098,698												
raymond-james	rose	-0.06	53.86	55.00	-0.03	1,098,698	55.02	52.54	53.86	54.84	18.84		122.41				0.44	
renewable-energy-world	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
screamingmedia	rose	-0.06%	$	open: 55.00	-0.03	10,375	$55.02	$52.54	$53.89	$55.02	$18.84		124.19	$2.78b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-0.06%	last trade: 53.86		change: -0.030								p/e ratio: 122.2					
smartmoney	rose	(-0.06%)	53.86	$55.00	-0.03	1,098,698	$55.02	$52.54	$53.89	$54.84	$18.84			2,855,800	0.00%	$0.00		
stocknod	rose	-0.0557%	53.86 usd	55.00	-0.0300	1,098,698	55.02	52.54	53.89	53.87	18.84	52,993,563						
stockpickr	rose	-0.06%	$53.86 -0.03 | -0.06%	55.00	-0.03	1.10m	55.02	52.54	53.89	54.84	18.84							
stocksmart	rose	.0 %	$46.53	37.72	0	90,853	51.86	46.36										
stocktwits	rose	-0.06%	53.86		-0.03													
streetinsider-com	rose	0.06%	53.86	$55.00	-0.03	1,098,698	$55.02	$52.54	$53.89	$54.84	$18.84		122.41				$0.44	
thecramerreport	rose		53.86	54.98	-0.03	1098698	55.02	52.54										
thestree	rose	-0.06%	$53.86	55.0	-0.03	1098698	55.02	52.54	53.89	-54.84	18.84	5.2993563e7		2.77580283e9				
tickerspy	rose	-0.06%	$53.86	55.00	-0.03	1,098,698	55.02	52.54	53.89	54.84	18.84		122.5	2.7b	0.00%	$0.00		
tmx-quotemedia	rose	-0.06%	53.860	55.000	-0.030	1,099,419	55.020	52.540	53.890	55.020	18.840	52,993,563	122.50	2,854,233,303			0.44	
updown	rose	-0.06%	$53.86	$55.00	-$0.03	1,087,298	$55.02	$52.54	$53.89	$54.84	$18.84		121.93	$2.85b				
wallstreetsurvivor	rose	-0.06%	53.86	55.00	-0.03	1,093,608	55.02	52.54		54.84	18.84		122.50	$3b			0.37	
yahoo-finance	rose	0.06%	53.86	54.98	0.03	1,098,698	55.02	52.54	53.89	55.02	18.84		122.13	2.80b			0.44	
ycharts-com	rose	-0.06%	53.86		-0.03					54.84	18.84		122.41	2.83b	0.00%		0.44	
zacks	rose	(-0.06%)	53.86		-0.03	vol.  1,098,698	55.02	52.54		55.02	18.84		80.43	2.86 b	0.00	0.00	.67	
advfn	jnj	-0.10	67.55	67.63	-0.07	7035746	67.75	67.37										
barchart	jnj	-0.10%	67.55	67.70	-0.07	6,062,734	67.75	67.37	67.62	67.75	54.87		13.96	$185.11 b	3.39%	$2.28	+4.41	
barrons	jnj	0.10%	67.55	67.63	-0.07	7.035m	67.75	67.37				2.79 billion		$188.38 billion	3.38%	$0.57		
bloomberg	jnj	-0.104%	67.550	67.630	-0.070	7,035,746	67.750	67.370		67.75	56.86	2,741.143mil	14.014	185,164.300mil	3.244	0.570 regular cash	4.820	
boston-com	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
bostonmerchant	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
business-insider	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
chron	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
cio-com	jnj	-0.10%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427	15.32	185b	3.4	2.28		
cnn-money	jnj	-0.10%today&rsquo;s change	67.55data as of 4:00pm et	67.70	-0.07	7,035,485	67.75	67.37	67.62				15.3	$185.2b	3.38%			
easystockalterts	jnj	-0.07%	67.57	67.63	-0.05	6616247	67.75	67.37	67.62	67.67	56.86		15.32				4.41	
eresearch-fidelity-com	jnj	-0.10%	67.5500	67.6300	-0.0700	7,035,746	67.7500	67.3700	67.6200	67.6700	56.8600	2,741,143,000	15.33	$185.36b	3.37%	$0.570000		
finance-abc7-com	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
financial-content	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.1%	$67.55	67.63	-0.07	7,035,960	67.75	67.37	67.62	67.67	56.86	2.74 bil	15.3	185 bil	3.4	2.28	4.41	
finviz	jnj	-0.15%	67.52			6,552,888			67.62	-0.22%	23.04%	2.74b	15.33	185.36b		2.28	4.41	
fool	jnj	-0.13%	$67.53	$67.63	-0.09	6,018,841	$67.75	$67.37	$67.62	$67.67	$56.86		15.30	$185.11b	3.10%	2.28		
foxbusiness	jnj		$67.55		-0.07	7,075,810			$67.62									
google-finance	jnj	(-0.10%)	67.55	67.63	-0.07	7.04m	67.75	67.37		67.75	56.86	2.74b	15.31	185.16b	3.38	0.57	4.41	
howthemarketworks	jnj	-0.104%	67.55	67.63	-0.07	7,035,046	67.75	67.37	67.62									
hpcwire	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
insidestocks	jnj	-0.15%	67.52	67.70	-0.10	5444173	67.75	67.37					price earnings ratio: 14.01					
investopedia	jnj	-0.07 %	$67.57	67.63	-0.05				67.62									
investorguide	jnj	-0.10%	67.55	67.63	-0.07		67.75	67.37		67.67	56.86		15.33	185.2b			4.41	
marketintellisearch	jnj	-0.1 %	$67.55	$67.63	-0.07	6956.30k	$67.75	$67.37	$67.62			2741.14m	15.33	185.36b	3.37 %		4.41	
marketwatch	jnj	-0.10%	$67.56	open: 67.63	-0.07	43,145	$67.75	$67.37	$67.62	$67.75	$56.86		15.25	$188.38b	3.38%	0.57	4.43	
minyanville	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
msn-money	jnj	-0.10%	67.55	67.63	-0.07	7.04 mil	67.75	67.37	67.62	67.67	56.86	2.74 bil	15.32	185.36 bil	3.37%	2.28	4.41	
nasdaq-com	jnj	0.15%	$ 67.52		0.10	6,448,321	$ 67.75	$ 67.37	$ 67.62	$ 67.67	$ 56.86	2,741,143,000	15.31	$ 185,081,975,360	3.37 %	$2.280000	$ 4.41	
optimum	jnj	-0.13%	67.53 ( 3:55 pm edt)	67.63	-0.09	6,390,628	67.75	67.37	67.62	67.67	56.86	2.74b	15.3	185.1b	3.38	2.28	4.41	
paidcontent	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
pc-quote	jnj	-0.10%	67.55	67.63	-0.07	7,078,308	67.75	67.37	67.62	67.67	56.86	2,743,983,716	15.33333	185,356,100,000		0.57		
personal-wealth-biz	jnj	-0.10%	67.55	67.63	-0.07	7,070,338	67.75	67.37	67.62	67.67	56.86		15.33		3.24	2.19	4.41	
predictwallstreet	jnj	-0.10%	67.55		-0.07	7,035,746												
raymond-james	jnj	-0.10	67.55	67.63	-0.07	7,035,746	67.75	67.37	67.55	67.67	56.86		15.11				4.47	
renewable-energy-world	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
screamingmedia	jnj	-0.10%	$	open: 67.63	-0.07	42,643	$67.75	$67.37	$67.62	$67.75	$56.86		15.25	$188.38b	3.38%	0.57	4.43	
scroli	jnj	-0.10%	jnj 67.55	67.63	-0.07	6,219,809	67.75	67.37	67.62	67.75	56.86		15.31				4.41	
simple-stock-quotes	jnj	-0.10%	last trade: 67.55		change: -0.070								p/e ratio: 15.33					
smartmoney	jnj	(-0.10%)	67.55	$67.63	-0.07	7,035,746	$67.75	$67.37	$67.62	$67.67	$56.86			185,356,100	3.37%	$0.57		
stocknod	jnj	-0.1035%	67.55 usd	67.63	-0.0700	7,035,046	67.75	67.37	67.62	67.37	56.86	2,741,143,427						
stockpickr	jnj	-0.15%	$67.52 -0.10 | -0.15%	67.70	-0.10	6.47m	67.75	67.37	67.62	67.67	56.86							
stocksmart	jnj	.0 %	$66.52	61.86	0	815,449	67.29	66.47										
stocktwits	jnj	-0.07%	67.57		-0.05													
streetinsider-com	jnj	0.07%	67.57	$67.63	-0.05	6,616,247	$67.75	$67.37	$67.62	$67.67	$56.86		15.32				$4.41	
thecramerreport	jnj		67.55	67.63	-0.07	7030274	67.75	67.37										
thestree	jnj	-0.15%	$67.52	67.7	-0.1	6469325	67.75	67.37	67.62	-67.67	56.86	2.741143427e9		1.84478952637e11				
tickerspy	jnj	-0.12%	$67.54	67.63	-0.08	6,580,313	67.75	67.37	67.62	67.67	56.86		15.3	185.1b	3.37%	$0.57		
tmx-quotemedia	jnj	-0.10%	67.550	67.630	-0.070	7,075,810	67.750	67.370	67.620	67.670	56.860	2,741,143,427	15.30	185,164,238,494	3.372	0.570 usd	4.41	
updown	jnj	-0.10%	$67.55	$67.63	-$0.07	7,035,485	$67.75	$67.37	$67.62	$67.67	$56.86		15.12	$185.35b				
wallstreetsurvivor	jnj	-0.10%	67.55	67.63	-0.07	7,035,046	67.75	67.37		67.67	56.99		15.30	$185b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.10%	67.55	67.63	0.07	7,030,274	67.75	67.37	67.62	67.75	56.86		15.32	185.16b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.07%	67.57		-0.05					67.56	56.86		15.32	185.16b	3.40%		4.41	
zacks	jnj	(-0.10%)	67.55		-0.07	vol.  7,035,746	67.75	67.37		67.75	56.86		14.03	185.36 b	3.37	2.28	4.82	
advfn	roc	0.83	58.34	57.81	0.48	1571554	58.69	57.52										
barchart	roc	+0.83%	58.34	57.81	+0.48	1,571,554	58.69	57.52	57.86	58.69	22.02		22.50	$4.44 b			+4.84	
barrons	roc	0.83%	58.34	57.81	+0.48	1.568m	58.69	57.52				78.09 million		$4.31 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	0.830%	58.340	57.810	0.480	1,571,554	58.690	57.520		58.69	21.74	76.407mil	16.669	4,457.573mil			3.500	
boston-com	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
bostonmerchant	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
business-insider	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
chron	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
cio-com	roc	+0.83%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798	18.52	4b				
cnn-money	roc	+0.83%	58.34	57.81	+0.48	1,568,354	58.69	57.52	57.86				18.5	$4.5b				
easystockalterts	roc	0.83%	58.34	57.81	+0.48	1571554	58.69	57.52	57.86	58.18	21.59		18.52				3.15	
eresearch-fidelity-com	roc	0.83%	58.3400	57.8100	0.4800	1,571,554	58.6900	57.5200	57.8600	58.1800	21.7400	76,407,000	18.08	$4.42b				
finance-abc7-com	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
finance-abc7chicago-com	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
financial-content	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
finapps-forbes-com	roc	0.8%	$58.34	57.81	0.48	1,571,554	58.69	57.52	57.86	58.18	21.74	76 mil	12.1	4 bil	0.0	0.00	4.84	
finviz	roc	0.83%	58.34			1,571,554			57.86	0.28%	168.35%	76.41m	18.25	4.42b			3.17	
fool	roc	+0.83%	$58.34	$57.81	0.48	1,571,554	$58.69	$57.52	$57.86	$58.18	$21.74		11.70	$4.46b				
foxbusiness	roc		$58.34		+0.48	1,571,554			$57.86									
google-finance	roc	(0.83%)	58.34	57.81	+0.48	1.57m	58.69	57.52		58.69	21.74	76.41m	18.41	4.46b			3.17	
howthemarketworks	roc	0.83%	58.34	57.81	0.48	1,568,354	58.69	57.52	57.86									
hpcwire	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
insidestocks	roc	+0.83%	58.34	57.81	+0.48	1568354	58.69	57.52					price earnings ratio: 23.24					
investopedia	roc	+0.83 %	$58.34	57.81	+0.48				57.86									
investorguide	roc	+0.83%	58.34	57.81	+0.48		58.69	57.52		58.18	21.74		11.95	4.458b			4.84	
marketintellisearch	roc	0.83 %	$58.34	$57.81	0.48	1823.80k	$58.69	$57.52	$57.86			76.41m	18.25	4.42b	0.0 %		3.17	
marketwatch	roc	+0.83%	$58.34	open: 57.81	+0.48	4,208	$58.69	$57.52	$57.86	$58.69	$23.08		17.45	$4.31b			3.34	
minyanville	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
msn-money	roc	+0.83%	58.34	57.81	+0.48	1.57 mil	58.69	57.52	57.86	58.18	21.74	76.41 mil	18.23	4.42 bil			4.80	
nasdaq-com	roc	0.83%	$ 58.34		0.48	1,571,554	$ 58.69	$ 57.52	$ 57.86	$ 58.18	$ 21.74	76,407,000	12.05	$ 4,457,584,380			$ 4.84	
optimum	roc	+0.83%	58.34 ( 4:15 pm edt)	57.81	+0.48	1,571,554	58.69	57.52	57.86	58.18	21.59	76.41m	18.5	4.5b			3.15	
paidcontent	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
pc-quote	roc	0.83%	58.34	57.81	0.48	1,571,554	58.69	57.52	57.86	58.18	21.74	75,778,351	18.08125	4,420,909,000				
personal-wealth-biz	roc	+0.83%	58.34	57.81		1,571,554	58.69	57.52	57.86	58.18	21.74		11.95			0.00	4.84	
predictwallstreet	roc	+0.83%	58.34		+0.48	1,571,554												
raymond-james	roc	0.83	58.34	57.81	0.48	1,571,554	58.69	57.52	58.34	58.18	21.74		17.52				3.33	
renewable-energy-world	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
screamingmedia	roc	+0.83%	$	open: 57.81	+0.48	4,208	$58.69	$57.52	$57.86	$58.69	$23.08		17.45	$4.31b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+0.83%	last trade: 58.34		change: 0.480								p/e ratio: 11.95					
smartmoney	roc	(0.83%)	58.34	$57.81	0.48	1,571,554	$58.69	$57.52	$57.86	$58.18	$21.74			4,420,900	0.00%	$0.00		
stocknod	roc	+0.8296%	58.34 usd	57.81	+0.4800	1,571,554	58.69	57.52	57.86	57.29	21.74	76,406,798						
stockpickr	roc	0.83%	$58.34 0.48 | 0.83%	57.81	0.48	1.57m	58.69	57.52	57.86	58.18	21.74							
stocksmart	roc	.0 %	$50.69	39.24	0	46,248	52.67	50.61										
stocktwits	roc	0.83%	58.34		+0.48													
streetinsider-com	roc	0.83%	58.34	$57.81	+0.48	1,571,554	$58.69	$57.52	$57.86	$58.18	$21.59		18.52				$3.15	
thecramerreport	roc		58.34	57.81	+0.48	1571554	58.69	57.52										
thestree	roc	0.83%	$58.34	57.81	0.48	1571554	58.69	57.52	57.86	-58.18	21.74	7.6406798e7		4.314691883e9				
tickerspy	roc	0.83%	$58.34	57.81	+0.48	1,571,554	58.69	57.52	57.86	58.18	21.74		18.1	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	0.83%	58.340	57.810	0.480	1,571,554	58.690	57.520	57.860	58.180	21.740	76,406,798	12.00	4,457,572,595			4.84	
updown	roc	0.83%	$58.34	$57.81	$0.48	1,563,446	$58.69	$57.52	$57.86	$58.18	$21.74		11.47	$4.42b				
wallstreetsurvivor	roc	0.83%	58.34	57.81	0.48	1,568,354	58.69	57.52		58.18	24.88		12.00	$4b			3.07	
yahoo-finance	roc	0.83%	58.34	57.81	0.48	1,571,554	58.69	57.52	57.86	58.69	21.74		12.05	4.46b			4.84	
ycharts-com	roc	+0.83%	58.34		+0.48					58.16	21.74		12.08	4.44b	0.00%		4.83	
zacks	roc	(0.83%)	58.34		0.48	vol.  1,571,554	58.69	57.52		58.69	21.74		23.05	4.42 b	0.00	0.00	2.51	
advfn	csgp	-0.50	59.2	59.52	-0.3	167088	59.85	57.99										
barchart	csgp	-0.50%	59.20	59.52	-0.30	167,088	59.85	57.99	59.50	73.43	37.51		72.26	$1.23 b			+0.72	
barrons	csgp	0.50%	59.20	59.52	-0.30	167,088	59.85	57.99				20.71 million		$1.49 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-0.504%	59.200	59.520	-0.300	167,088	59.850	57.990		73.43	37.50	24.724mil	64.348	1,463.647mil			0.920	
boston-com	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
bostonmerchant	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
business-insider	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
chron	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
cio-com	csgp	-0.50%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475	82.22	1b				
cnn-money	csgp	-0.50%	59.20	59.52	-0.30	164,539	59.85	57.99	59.50				82.2	$1.2b				
easystockalterts	csgp	-0.50%	59.20	59.52	-0.30	167088	59.85	57.99	59.50	73.43	37.50		82.22				0.72	
eresearch-fidelity-com	csgp	-0.50%	59.2000	59.5200	-0.3000	167,088	59.8500	57.9900	59.5000	73.4300	37.5000	24,724,000	82.64	$1.47b				
finance-abc7-com	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
finance-abc7chicago-com	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
financial-content	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
finapps-forbes-com	csgp	-0.5%	$59.20	59.52	-0.30	167,088	59.85	57.99	59.50	73.43	37.50	25 mil	82.2	1 bil	0.0	0.00	0.72	
finviz	csgp	-0.50%	59.20			167,088			59.50	-19.38%	57.87%	24.72m	82.64	1.47b			0.72	
fool	csgp	-0.50%	$59.20	$59.52	-0.30	167,088	$59.85	$57.99	$59.50	$73.43	$37.50		82.30	$1.23b				
foxbusiness	csgp		$59.20		-0.30	167,088			$59.50									
google-finance	csgp	(-0.50%)	59.20	59.52	-0.30	167,088.00	59.85	57.99		73.43	37.50	25.72m	82.52	1.52b			0.72	
howthemarketworks	csgp	-0.504%	59.2	59.52	-0.3	165,139	59.85	57.99	59.5									
hpcwire	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
insidestocks	csgp	-0.50%	59.20	59.52	-0.30	167088	59.85	57.99					price earnings ratio: 82.22					
investopedia	csgp	-0.50 %	$59.20	59.52	-0.30				59.50									
investorguide	csgp	-0.50%	59.20	59.85	-0.30		59.85	57.99		73.43	37.50		82.64	1.464b			0.72	
marketintellisearch	csgp	-0.15 %	$59.41	$59.52	-0.09	158.90k	$59.85	$57.99	$59.50			24.72m	82.64	1.47b	0.0 %		0.72	
marketwatch	csgp	-0.50%	$59.20	open: 59.52	-0.30	7,105	$59.85	$57.99	$59.50	$73.43	$38.54		83.12	$1.49b			0.71	
minyanville	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
msn-money	csgp	-0.50%	59.20	59.52	-0.30	167,088	59.85	57.99	59.50	73.43	37.50	24.72 mil	82.22	1.47 bil			0.72	
nasdaq-com	csgp	0.5%	$ 59.20	$ 59.52	0.30	167,088	$ 59.85	$ 57.99	$ 59.50	$ 73.43	$ 37.50	20,819,000	82.22	$ 1,232,484,800			$ 0.72	
optimum	csgp	-0.50%	59.20 ( 4:30 pm edt)	59.52	-0.30	167,088	59.85	57.99	59.50	73.43	37.50	20.82m	82.2	1.2b			0.72	
paidcontent	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
pc-quote	csgp	-0.50%	59.2	59.52	-0.30	167,088	59.85	57.99	59.5	73.43	37.50	25,322,677	82.63889	1,499,103,000				
personal-wealth-biz	csgp	-0.50%	59.20	59.85	-0.30	167,088	59.85	57.99	59.50	73.43	37.50		82.64			0.00	0.72	
predictwallstreet	csgp	-0.50%	59.20		-0.30	167,088												
raymond-james	csgp	-0.50	59.20	59.52	-0.30	167,088	59.85	57.99	59.20	73.43	37.50		81.10				0.73	
renewable-energy-world	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
screamingmedia	csgp	-0.50%	$	open: 59.52	-0.30	7,105	$59.85	$57.99	$59.50	$73.43	$38.54		83.12	$1.49b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-0.50%	last trade: 59.20		change: -0.300								p/e ratio: 82.64					
smartmoney	csgp	(-0.50%)	59.20	$59.52	-0.30	167,088	$59.85	$57.99	$59.50	$73.43	$37.50			1,238,800	0.00%	$0.00		
stocknod	csgp	-0.5042%	59.20 usd	59.52	-0.3000	167,088	59.85	57.99	59.50	73.43	37.50	20,819,475						
stockpickr	csgp	-0.50%	$59.20 -0.30 | -0.50%	59.52	-0.30	167.09k	59.85	57.99	59.50	73.43	37.50							
stocksmart	csgp	.0 %	$61.08	57.57	0	16,513	62.96	61.05										
stocktwits	csgp	-0.56%	59.17		-0.33													
streetinsider-com	csgp	0.5%	59.20	$59.52	-0.3	167,088	$59.85	$57.99	$59.50	$73.43	$37.50		82.22				$0.72	
thecramerreport	csgp		59.20	59.85	-0.30	167088	59.85	57.99										
thestree	csgp	-0.5%	$59.2	59.52	-0.3	167088	59.85	57.99	59.5	-73.43	37.5	2.0819475e7		1.233553894e9				
tickerspy	csgp	-0.50%	$59.20	59.52	-0.30	167,088	59.85	57.99	59.50	73.43	37.50		82.6	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-0.50%	59.200	59.520	-0.300	167,088	59.850	57.990	59.500	73.430	37.500	20,819,475	82.60	1,232,512,920			0.72	
updown	csgp	-0.50%	$59.20	$59.52	-$0.30	157,585	$59.85	$57.99	$59.50	$73.43	$37.50		81.29	$1.23b				
wallstreetsurvivor	csgp	-0.50%	59.20	59.52	-0.30	165,139	59.85	57.99		73.43	40.74		82.60	$1b			0.64	
yahoo-finance	csgp	0.50%	59.20	59.85	0.30	167,088	59.85	57.99	59.50	73.43	37.50		82.22	1.46b			0.72	
ycharts-com	csgp	-0.55%	59.17		-0.33					73.43	37.50		82.18	1.23b	0.00%		0.72	
zacks	csgp	(-0.50%)	59.20		-0.30	vol.  167,088	59.85	57.99		73.43	37.50		72.56	1.50 b	0.00	0.00	.82	
advfn	ddic	3.80	9.83	9.47	0.36	82030	9.83	9.47										
barchart	ddic	+3.80%	9.83	9.47	+0.36	85,138	9.83	9.47	9.47	12.08	7.24		8.86	$198.57 m	4.18%	$0.40	+1.05	
barrons	ddic	3.80%	9.83	9.47	+0.36	82,030	9.83	9.47				20.57 million		$194.11 million	4.07%	$0.1		
bloomberg	ddic	3.801%	9.830	9.470	0.360	82,030	9.830	9.470		12.35	7.52	20.283mil	9.187	199.378mil	3.662	0.100 regular cash	1.070	
boston-com	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
bostonmerchant	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
business-insider	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
chron	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
cio-com	ddic	+3.80%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596	9.362	199m	4.2	0.4		
easystockalterts	ddic	3.80%	9.83	9.47	+0.36	82030	9.83	9.47	9.47	12.35	7.24		9.36				1.05	
eresearch-fidelity-com	ddic	3.80%	9.8300	9.4700	0.3600	82,030	9.8300	9.4700	9.4700	12.3500	7.5200	20,283,000	9.02	$192.08m	4.22%	$0.100000		
finance-abc7-com	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
finance-abc7chicago-com	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
financial-content	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
finapps-forbes-com	ddic	3.8%	$9.83	9.47	0.36	82,030	9.83	9.47	9.47	12.35	7.52	20 mil	9.4	199 mil	4.1	0.40	1.05	
finviz	ddic	3.80%	9.83			82,030			9.47	-18.63%	35.86%	20.28m	9.36	199.35m		0.40	1.05	
fool	ddic	+3.80%	$9.83	$9.47	0.36	82,030	$9.83	$9.47	$9.47	$12.35	$7.52		9.10	$199.38m		0.40		
foxbusiness	ddic		$9.83		+0.36	82,030			$9.47									
google-finance	ddic	(3.80%)	9.83	9.47	+0.36	82,030.00	9.83	9.47		12.35	7.52	20.28m	9.34	199.38m	4.07	0.10	1.05	
howthemarketworks	ddic	3.801%	9.83	9.47	0.36	81,154	9.83	9.47	9.47									
hpcwire	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
insidestocks	ddic	+3.80%	9.83	9.47	+0.36	82030	9.83	9.47					price earnings ratio: 9.36					
investopedia	ddic	+3.80 %	$9.83	9.47	+0.36				9.47									
investorguide	ddic	+3.80%	9.83	9.49	+0.36		9.83	9.47		12.35	7.52		8.96	198.0m			1.057	
marketintellisearch	ddic	3.8 %	$9.83	$9.47	0.36	61.50k	$9.78	$9.47	$9.47			20.28m	9.02	0.19b	4.22 %		1.05	
marketwatch	ddic	+3.80%	$9.83	open: 9.47	+0.36	3,042	$9.83	$9.47	$9.47	$12.35	$7.62		9.49	$194.11m	4.07%	0.10	1.04	
minyanville	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
msn-money	ddic	+3.80%	9.83	9.47	+0.36	82,030	9.83	9.47	9.47	12.35	7.52	20.28 mil	9.27	192.08 mil	4.22%	0.40	1.05	
nasdaq-com	ddic	3.8%	$ 9.83	$ 9.47	0.36	82,030	$ 9.83	$ 9.47	$ 9.47	$ 12.35	$ 7.52	20,283,000	9.36	$ 199,381,890			$ 1.05	
optimum	ddic	+3.80%	9.83 ( 4:30 pm edt)	9.47	+0.36	82,030	9.83	9.47	9.47	12.35	7.24	20.28m	9.4	199.4m	4.07	0.40	1.05	
paidcontent	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
pc-quote	ddic	3.80%	9.83	9.47	0.36	82,030	9.83	9.47	9.47	12.35	7.52	19,540,183	8.93396	192,080,000		0.1		
personal-wealth-biz	ddic	+3.80%	9.83	9.49		82,030	9.83	9.47	9.47	12.35	7.52		8.96		3.80	0.36	1.057	
predictwallstreet	ddic	+3.80%	9.83		+0.36	82,030												
raymond-james	ddic	3.80	9.83	9.47	0.36	82,030	9.83	9.47	9.83	12.35	7.52		8.94				1.10	
renewable-energy-world	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
screamingmedia	ddic	+3.80%	$	open: 9.47	+0.36	3,042	$9.83	$9.47	$9.47	$12.35	$7.62		9.49	$194.11m	4.07%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	+3.80%	last trade: 9.83		change: 0.360								p/e ratio: 8.96					
smartmoney	ddic	(3.80%)	9.83	$9.47	0.36	82,030	$9.83	$9.47	$9.47	$12.35	$7.52			192,100	4.22%	$0.10		
stocknod	ddic	+3.801%	9.830 usd	9.470	+0.3600	82,030	9.830	9.470	9.470	12.35	7.520	20,282,596						
stockpickr	ddic	3.80%	$9.83 0.36 | 3.80%	9.47	0.36	82.03k	9.83	9.47	9.47	12.35	7.52							
stocksmart	ddic	.0 %	$8.92	11.7	0	5,496	9.19	8.915										
stocktwits	ddic	3.80%	9.83		+0.36													
streetinsider-com	ddic	3.80%	9.83	$9.47	+0.36	82,030	$9.83	$9.47	$9.47	$12.35	$7.24		9.36				$1.05	
thecramerreport	ddic		9.83	9.49	+0.36	82030	9.83	9.47										
thestree	ddic	3.8%	$9.83	9.47	0.36	82030	9.83	9.47	9.47	-12.35	7.52	2.0282596e7		1.94104444e8				
tickerspy	ddic	3.80%	$9.83	9.47	+0.36	82,030	9.83	9.47	9.47	12.35	7.52		8.9	192.0m	4.22%	$0.10		
tmx-quotemedia	ddic	3.80%	9.830	9.470	0.360	82,030	9.830	9.470	9.470	12.350	7.520	20,282,596	9.00	199,377,919	4.224	0.100 usd	1.05	
updown	ddic	3.80%	$9.83	$9.47	$0.36	78,988	$9.83	$9.47	$9.47	$12.35	$7.52		8.64	$192m				
wallstreetsurvivor	ddic	3.80%	9.83	9.47	0.36	81,154	9.83	9.47		12.35	7.62		9.00	$192m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	3.80%	9.83	9.49	0.36	82,030	9.83	9.47	9.47	12.35	7.52		9.30	198.03m	4.20%	0.40	1.06	
ycharts-com	ddic	+3.80%	9.83		+0.36					12.35	7.52		9.73	196.11m	4.05%		1.01	
zacks	ddic	(3.80%)	9.83		0.36	vol.  82,030	9.83	9.47		12.35	7.52		8.77	192.08 m	4.22	0.40	1.08	
advfn	opxt	-3.42	2.26	2.34	-0.08	551570	2.35	2.22										
barchart	opxt	-3.42%	2.26	2.34	-0.08	573,945	2.35	2.22	2.34	4.45	1.29		0.00	$203.15 m			-0.35	
barrons	opxt	3.42%	2.26	2.34	-0.08	551,570	2.35	2.22				89.90 million		$216.68 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-3.419%	2.260	2.340	-0.080	551,570	2.350	2.220		4.45	1.29	90.283mil		204.041mil			-0.490	
boston-com	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
bostonmerchant	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
business-insider	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
chron	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
cio-com	opxt	-3.42%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473		204m				
cnn-money	opxt	-3.42%	2.26	2.34	-0.08	549,025	2.35	2.22	2.34				nm	$204.0m				
easystockalterts	opxt	-3.42%	2.26	2.34	-0.08	551570	2.35	2.22	2.34	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-3.42%	2.2600	2.3400	-0.0800	551,570	2.3500	2.2200	2.3400	4.4500	1.2900	90,283,000	nm	$211.26m				
finance-abc7-com	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
financial-content	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-3.4%	$2.26	2.34	-0.08	551,570	2.35	2.22	2.34	4.45	1.29	90 mil		204 mil	0.0	0.00	-0.35	
finviz	opxt	-3.42%	2.26			551,570			2.34	-49.21%	75.19%	90.28m		204.03m			-0.36	
fool	opxt	-3.42%	$2.26	$2.34	-0.08	551,570	$2.35	$2.22	$2.34	$4.45	$1.29		0.00	$204.04m				
foxbusiness	opxt		$2.26		-0.08	551,570			$2.34									
google-finance	opxt	(-3.42%)	2.26	2.34	-0.08	551,570.00	2.35	2.22		4.45	1.29	90.28m		204.04m			-0.36	
howthemarketworks	opxt	-3.419%	2.26	2.34	-0.08	548,725	2.35	2.22	2.34									
hpcwire	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
insidestocks	opxt	-3.42%	2.26	2.34	-0.08	551570	2.35	2.22										
investopedia	opxt	-3.42 %	$2.26	2.34	-0.08				2.34									
investorguide	opxt	-3.42%	2.26	2.35	-0.08		2.35	2.22		4.45	1.29			204.0m			-0.35	
marketintellisearch	opxt	-3.42 %	$2.26	$2.34	-0.08	561.10k	$2.35	$2.22	$2.34			90.28m	0.00	0.21b	0.0 %		-0.36	
marketwatch	opxt	-3.42%	$2.26	open: 2.34	-0.08	3,245	$2.35	$2.22	$2.34	$4.45	$1.29			$216.68m				
minyanville	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
msn-money	opxt	-3.42%	2.26	2.34	-0.08	551,570	2.35	2.22	2.34	4.45	1.29	90.28 mil	-6.46	211.26 mil			-0.36	
nasdaq-com	opxt	3.42%	$ 2.26	$ 2.34	0.08	551,570	$ 2.35	$ 2.22	$ 2.34	$ 4.45	$ 1.29	89,892,000		$ 203,155,920			$ -0.35	
optimum	opxt	-3.42%	2.26 ( 4:30 pm edt)	2.34	-0.08	551,570	2.35	2.22	2.34	4.45	1.29	90.28m		204.0m			-0.35	
paidcontent	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
pc-quote	opxt	-3.42%	2.26	2.34	-0.08	551,570	2.35	2.22	2.34	4.45	1.29	93,478,850	-6.68571	211,262,000				
personal-wealth-biz	opxt	-3.42%	2.26	2.35	-0.08	551,570	2.35	2.22	2.34	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-3.42%	2.26		-0.08	551,570												
raymond-james	opxt	-3.42	2.26	2.34	-0.08	551,570	2.35	2.22	2.26	4.45	1.29						-0.35	
renewable-energy-world	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
screamingmedia	opxt	-3.42%	$	open: 2.34	-0.08	3,245	$2.35	$2.22	$2.34	$4.45	$1.29			$216.68m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-3.42%	last trade: 2.26		change: -0.080													
smartmoney	opxt	(-3.42%)	2.26	$2.34	-0.08	551,570	$2.35	$2.22	$2.34	$4.45	$1.29			211,300	0.00%	$0.00		
stocknod	opxt	-3.419%	2.260 usd	2.340	-0.0800	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473						
stockpickr	opxt	-3.42%	$2.26 -0.08 | -3.42%	2.34	-0.08	551.57k	2.35	2.22	2.34	4.45	1.29							
stocksmart	opxt	.0 %	$2.735	1.86	0	276,022	3.05	2.71										
stocktwits	opxt	-3.21%	2.27		-0.07													
streetinsider-com	opxt	3.42%	2.26	$2.34	-0.08	551,570	$2.35	$2.22	$2.34	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.26	2.35	-0.08	551570	2.35	2.22										
thestree	opxt	-3.42%	$2.26	2.34	-0.08	551570	2.35	2.22	2.34	-4.45	1.29	9.0283473e7		2.16680335e8				
tickerspy	opxt	-3.42%	$2.26	2.34	-0.08	551,570	2.35	2.22	2.34	4.45	1.29		-6.7	210.6m	0.00%	$0.00		
tmx-quotemedia	opxt	-3.42%	2.260	2.340	-0.080	551,570	2.350	2.220	2.340	4.450	1.290	90,283,473		204,040,649			-0.35	
updown	opxt	-3.42%	$2.26	$2.34	-$0.08	532,889	$2.35	$2.22	$2.34	$4.45	$1.29			$211m				
wallstreetsurvivor	opxt	-3.42%	2.26	2.34	-0.08	548,725	2.35	2.22		4.45	1.29			$211m			-0.35	
yahoo-finance	opxt	3.42%	2.26	2.35	0.08	551,570	2.35	2.22	2.34	4.45	1.29			204.04m			-0.35	
ycharts-com	opxt	-3.21%	2.27		-0.07					4.45	1.29			203.60m	0.00%		-0.35	
zacks	opxt	(-3.42%)	2.26		-0.08	vol.  551,570	2.35	2.22		4.45	1.29			211.26 m	0.00	0.00	-.52	
advfn	csu	-3.78	9.43	9.79	-0.37	169926	9.87	9.31										
barchart	csu	-3.78%	9.43	9.79	-0.37	169,926	9.87	9.31	9.80	10.91	3.78		40.21	$256.02 m			+0.18	
barrons	csu	3.78%	9.43	9.79	-0.37	168,325	9.87	9.31				26.69 million		$265.81 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-3.776%	9.430	9.790	-0.370	169,926	9.870	9.310		10.91	4.78	27.545mil	55.471	259.750mil			0.170	
boston-com	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
bostonmerchant	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
business-insider	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
chron	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
cio-com	csu	-3.78%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099	52.39	260m				
cnn-money	csu	-3.78%	9.43	9.79	-0.37	169,926	9.87	9.31	9.80				58.9	$259.7m				
easystockalterts	csu	-3.78%	9.43	9.79	-0.37	169926	9.87	9.31	9.80	10.82	4.73		52.39				0.18	
eresearch-fidelity-com	csu	-3.78%	9.4300	9.7900	-0.3700	169,926	9.8700	9.3100	9.8000	10.9100	4.7800	27,545,000	54.44	$269.94m				
finance-abc7-com	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
finance-abc7chicago-com	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
financial-content	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
finapps-forbes-com	csu	-3.8%	$9.43	9.79	-0.37	169,926	9.87	9.31	9.80	10.91	4.78	28 mil	52.4	260 mil	0.0	0.00	0.18	
finviz	csu	-3.78%	9.43			169,926			9.80	-13.57%	97.28%	27.55m	52.39	259.80m			0.18	
fool	csu	-3.78%	$9.43	$9.79	-0.37	169,926	$9.87	$9.31	$9.80	$10.91	$4.78		53.60	$259.75m				
foxbusiness	csu		$9.43		-0.37	170,154			$9.80									
google-finance	csu	(-3.78%)	9.43	9.79	-0.37	169,926.00	9.87	9.31		10.91	4.78	27.55m	53.27	259.75m			0.18	
howthemarketworks	csu	-3.776%	9.43	9.79	-0.37	168,325	9.87	9.31	9.8									
hpcwire	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
insidestocks	csu	-3.78%	9.43	9.79	-0.37	168325	9.87	9.31										
investopedia	csu	-3.78 %	$9.43	9.79	-0.37				9.80									
investorguide	csu	-3.78%	9.43	9.79	-0.37		9.87	9.31		10.91	4.78		54.44	254.6m			0.18	
marketintellisearch	csu	-3.47 %	$9.46	$9.79	-0.34	157.20k	$9.87	$9.31	$9.80			27.55m	54.44	0.27b	0.0 %		0.18	
marketwatch	csu	-3.78%	$9.43	open: 9.79	-0.37	1,601	$9.87	$9.31	$9.80	$10.91	$4.78		52.74	$265.81m			0.18	
minyanville	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
msn-money	csu	-3.78%	9.43	9.79	-0.37	169,926	9.87	9.31	9.80	10.91	4.78	27.55 mil	52.39	269.94 mil			0.18	
nasdaq-com	csu	3.78%	$ 9.43		0.37	169,926	$ 9.87	$ 9.31	$ 9.80	$ 10.91	$ 4.78	27,545,000	52.39	$ 259,749,350			$ 0.18	
optimum	csu	-3.78%	9.43 ( 4:15 pm edt)	9.79	-0.37	169,926	9.87	9.31	9.80	10.82	4.73	27.55m	52.4	259.8m			0.18	
paidcontent	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
pc-quote	csu	-3.78%	9.43	9.79	-0.37	169,926	9.87	9.31	9.8	10.91	4.78	28,625,769	54.44444	269,941,000				
personal-wealth-biz	csu	-3.78%	9.43	9.79	-0.37	170,154	9.87	9.31	9.80	10.91	4.78		54.44			0.00	0.18	
predictwallstreet	csu	-3.78%	9.43		-0.37	169,926												
raymond-james	csu	-3.78	9.43	9.79	-0.37	169,926	9.87	9.31	9.43	10.91	4.78		52.39				0.18	
renewable-energy-world	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
screamingmedia	csu	-3.78%	$	open: 9.79	-0.37	1,601	$9.87	$9.31	$9.80	$10.91	$4.78		52.74	$265.81m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-3.78%	last trade: 9.43		change: -0.370								p/e ratio: 54.44					
smartmoney	csu	(-3.78%)	9.43	$9.79	-0.37	169,926	$9.87	$9.31	$9.80	$10.91	$4.78			269,900	0.00%	$0.00		
stocknod	csu	-3.776%	9.430 usd	9.790	-0.3700	169,926	9.870	9.310	9.800	10.91	4.780	27,545,099						
stockpickr	csu	-3.78%	$9.43 -0.37 | -3.78%	9.79	-0.37	169.93k	9.87	9.31	9.80	10.91	4.78							
stocksmart	csu	.0 %	$9.5	6.79	0	12,741	9.54	9.39										
stocktwits	csu	-3.47%	9.46		-0.34													
streetinsider-com	csu	3.78%	9.43	$9.79	-0.37	169,926	$9.87	$9.31	$9.80	$10.82	$4.73		52.39				$0.18	
thecramerreport	csu		9.43	9.79	-0.37	169926	9.87	9.31										
thestree	csu	-3.78%	$9.43	9.79	-0.37	169926	9.87	9.31	9.8	-10.91	4.78	2.7545099e7		2.65810205e8				
tickerspy	csu	-3.78%	$9.43	9.79	-0.37	169,926	9.87	9.31	9.80	10.91	4.78		54.4	269.9m	0.00%	$0.00		
tmx-quotemedia	csu	-3.78%	9.430	9.790	-0.370	170,154	9.870	9.310	9.800	10.910	4.780	27,545,099	54.40	259,750,284			0.18	
updown	csu	-3.78%	$9.43	$9.79	-$0.37	168,325	$9.87	$9.31	$9.80	$10.91	$4.78		54.15	$270m				
wallstreetsurvivor	csu	-3.78%	9.43	9.79	-0.37	168,325	9.87	9.31		10.91	4.87		54.40	$270m			0.16	
yahoo-finance	csu	3.78%	9.43	9.79	0.37	169,926	9.87	9.31	9.80	10.91	4.78		52.39	254.58m			0.18	
ycharts-com	csu	-3.47%	9.46		-0.34					10.91	4.78		52.56	256.84m	0.00%		0.18	
zacks	csu	(-3.78%)	9.43		-0.37	vol.  169,926	9.87	9.31		10.91	4.78		40.83	269.94 m	0.00	0.00	.24	
advfn	pgn	0.25	48.9	48.65	0.12	1653352	48.97	48.56										
barchart	pgn	+0.25%	48.90	48.65	+0.12	1,653,352	48.97	48.56	48.78	49.03	37.63		16.19	$14.37 b	5.11%	$2.48	+2.89	
barrons	pgn	0.25%	48.90	48.65	+0.12	1.653m	48.97	48.56				290.80 million		$14.31 billion	5.07%	$0.62		
bloomberg	pgn	0.246%	48.900	48.650	0.120	1,653,352	48.970	48.560		49.03	38.38	294.527mil	16.300	14,402.390mil	5.070	0.620 regular cash	3.000	
boston-com	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431						
bostonmerchant	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431						
business-insider	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431						
chron	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431						
cio-com	pgn	+0.25%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431	16.80	14b	5.1	2.48		
cnn-money	pgn	+0.25%	48.90	48.65	+0.12	1,653,352	48.97	48.56	48.78				16.8	$14.4b	5.07%			
easystockalterts	pgn	0.25%	48.90	48.65	+0.12	1653052	48.97	48.56	48.78	49.03	4.57		16.80				2.91	
eresearch-fidelity-com	pgn	0.25%	48.9000	48.6500	0.1200	1,653,352	48.9700	48.5600	48.7800	49.0300	39.4850	294,527,000	16.76	$14.37b	5.08%	$0.620000		
finance-abc7-com	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
finance-abc7chicago-com	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
financial-content	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
finapps-forbes-com	pgn	0.2%	$48.90	48.65	0.12	1,653,052	48.97	48.56	48.78	49.03	38.38	295 mil	16.9	14 bil	5.1	2.48	2.89	
finviz	pgn	0.25%	48.90			1,653,052			48.78	-0.27%	31.04%	294.53m	16.76	14.37b		2.48	2.91	
fool	pgn	+0.25%	$48.90	$48.65	0.12	1,653,052	$48.97	$48.56	$48.78	$49.03	$39.49		16.80	$14.40b	6.30%	2.48		
foxbusiness	pgn		$48.90		+0.12	1,653,352			$48.78									
google-finance	pgn	(0.25%)	48.90	48.65	+0.12	1.65m	48.97	48.56		49.03	39.49	294.35m	16.78	14.39b	5.07	0.62	2.91	
howthemarketworks	pgn	0.246%	48.9	48.65	0.12	1,653,052	48.97	48.56	48.78									
hpcwire	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,352	48.97	48.56	48.78	49.03	39.48	294,527,431						
insidestocks	pgn	+0.25%	48.90	48.65	+0.12	1653352	48.97	48.56					price earnings ratio: 16.30					
investopedia	pgn	+0.25 %	$48.90	48.65	+0.12				48.78									
investorguide	pgn	+0.25%	48.90	48.65	+0.12		48.97	48.56		49.03	39.49		16.83	14.394b			2.898	
marketintellisearch	pgn	0.25 %	$48.90	$48.65	0.12	1628.30k	$48.97	$48.56	$48.78			294.53m	16.76	14.37b	5.08 %		2.91	
marketwatch	pgn	+0.25%	$48.93	open: 48.65	+0.12	3,858	$48.97	$48.56	$48.78	$49.03	$38.38		16.83	$14.31b	5.07%	0.62	2.91	
minyanville	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
msn-money	pgn	+0.25%	48.90	48.65	+0.12	1.65 mil	48.97	48.56	48.78	49.03	39.49	294.53 mil	16.75	14.37 bil	5.08%	2.48	2.90	
nasdaq-com	pgn	0.25%	$ 48.90		0.12	1,653,052	$ 48.97	$ 48.56	$ 48.78	$ 49.03	$ 39.485	294,527,000	16.92	$ 14,402,370,300	5.08 %	$2.480000	$ 2.89	
optimum	pgn	+0.25%	48.90 ( 4:15 pm edt)	48.65	+0.12	1,653,052	48.97	48.56	48.78	49.03	4.57	294.53m	16.8	14.4b	5.07	2.48	2.91	
paidcontent	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
pc-quote	pgn	0.25%	48.9	48.65	0.12	1,653,352	48.97	48.56	48.78	49.03	39.49	293,804,233	16.70548	14,367,027,000		0.62		
personal-wealth-biz	pgn	+0.25%	48.90	48.65		1,653,352	48.97	48.56	48.78	49.03	39.49		16.83		5.08	2.48	2.898	
predictwallstreet	pgn	+0.25%	48.90		+0.12	1,653,052												
raymond-james	pgn	0.25	48.90	48.65	0.12	1,653,052	48.97	48.56	48.90	49.03	39.49		16.80				2.91	
renewable-energy-world	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
screamingmedia	pgn	+0.25%	$	open: 48.65	+0.12	3,608	$48.97	$48.56	$48.78	$49.03	$38.38		16.83	$14.31b	5.07%	0.62	2.91	
scroli	pgn	0.25%	pgn 48.90	48.65	0.12	1,431,420	48.97	48.56	48.78	49.03	39.49		16.78				2.91	
simple-stock-quotes	pgn	+0.25%	last trade: 48.90		change: 0.120								p/e ratio: 16.83					
smartmoney	pgn	(0.25%)	48.90	$48.65	0.12	1,653,052	$48.97	$48.56	$48.78	$49.03	$39.48			14,367,000	5.08%	$0.62		
stocknod	pgn	+0.2460%	48.90 usd	48.65	+0.1200	1,653,052	48.97	48.56	48.78	49.03	39.48	294,527,431						
stockpickr	pgn	0.25%	$48.90 0.12 | 0.25%	48.65	0.12	1.65m	48.97	48.56	48.78	49.03	39.49							
stocksmart	pgn	.0 %	$47.23	43.48	0	53,533	47.62	47.18										
stocktwits	pgn	0.28%	48.91		+0.14													
streetinsider-com	pgn	0.25%	48.90	$48.65	+0.12	1,653,052	$48.97	$48.56	$48.78	$49.03	$4.57		16.80				$2.91	
thecramerreport	pgn		48.90	48.65	+0.12	1653052	48.97	48.56										
thestree	pgn	0.25%	$48.9	48.65	0.12	1653052	48.97	48.56	48.78	-49.03	39.49	2.94527431e8		1.4305197324e10				
tickerspy	pgn	0.25%	$48.90	48.65	+0.12	1,653,052	48.97	48.56	48.78	49.03	39.48		16.7	14.3b	5.08%	$0.62		
tmx-quotemedia	pgn	0.25%	48.900	48.650	0.120	1,653,352	48.970	48.560	48.780	49.030	39.485	294,527,431	16.90	14,402,391,376	5.084	0.620 usd	2.89	
updown	pgn	0.25%	$48.90	$48.65	$0.12	1,648,837	$48.97	$48.56	$48.78	$49.03	$38.38		16.86	$14.36b				
wallstreetsurvivor	pgn	0.25%	48.90	48.65	0.12	1,653,052	48.97	48.56		49.03	41.61		16.90	$14b	5.10%	2.48 -	2.95	
yahoo-finance	pgn	0.25%	48.90	48.65	0.12	1,653,052	48.97	48.56	48.78	49.03	39.49		16.87	14.39b	5.10%	2.48	2.90	
ycharts-com	pgn	+0.28%	48.91		+0.14					49.03	39.49		16.87	14.37b	5.19%		2.90	
zacks	pgn	(0.25%)	48.90		0.12	vol.  1,653,052	48.97	48.56		49.03	39.49		16.26	14.37 b	5.08	2.48	3	
advfn	rol	1.44	21.13	20.8	0.3	312892	21.15	20.7201										
barchart	rol	+1.44%	21.13	20.80	+0.30	312,892	21.15	20.72	20.83	21.15	13.22		33.40	$3.12 b	1.35%	$0.28	+0.62	
barrons	rol	1.44%	21.13	20.80	+0.30	308,877	21.15	20.72				148.23 million		$3.05 billion	1.33%	$0.07		
bloomberg	rol	1.440%	21.130	20.800	0.300	312,892	21.150	20.720		21.19	13.36	147.428mil	34.081	3,115.149mil	1.231	0.070 regular cash	0.620	
boston-com	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
bostonmerchant	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
business-insider	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
chron	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
cio-com	rol	+1.44%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771	33.54	3b	1.4	0.28		
cnn-money	rol	+1.44%today&rsquo;s change	21.13data as of 4:04pm et	20.80	+0.30	308,877	21.15	20.72	20.83				33.5	$3.1b	1.33%			
easystockalterts	rol	1.44%	21.13	20.80	+0.30	312892	21.15	20.72	20.83	28.99	18.68		33.54				0.63	
eresearch-fidelity-com	rol	1.44%	21.1300	20.8000	0.3000	312,892	21.1500	20.7201	20.8300	21.1900	13.3600	147,428,000	33.60	$3.07b	1.34%	$0.070000		
finance-abc7-com	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
finance-abc7chicago-com	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
financial-content	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
finapps-forbes-com	rol	1.4%	$21.13	20.80	0.30	312,892	21.15	20.72	20.83	21.19	13.36	147 mil	34.1	3 bil	1.3	0.28	0.62	
finviz	rol	1.44%	21.13			312,892			20.83	0.05%	59.80%	147.43m	33.60	3.07b		0.28	0.62	
fool	rol	+1.44%	$21.13	$20.80	0.30	308,877	$21.15	$20.72	$20.83	$21.19	$13.36		33.00	$3.12b	1.80%	0.28		
foxbusiness	rol		$21.13		+0.30	312,892			$20.83									
google-finance	rol	(1.44%)	21.13	20.80	+0.30	312,892.00	21.15	20.72		21.19	13.36	147.43m	34.33	3.12b	1.33	0.07	0.62	
howthemarketworks	rol	1.44%	21.13	20.8	0.3	308,877	21.15	20.7201	20.83									
hpcwire	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
insidestocks	rol	+1.44%	21.13	20.80	+0.30	308877	21.15	20.72										
investopedia	rol	+1.44 %	$21.13	20.80	+0.30				20.83									
investorguide	rol	+1.44%	21.13	20.80	+0.30		21.15	20.7201		21.19	13.36		33.60	3.115b			0.62	
marketintellisearch	rol	1.49 %	$21.14	$20.80	0.31	279.20k	$21.15	$20.72	$20.83			147.43m	33.60	3.07b	1.34 %		0.62	
marketwatch	rol	+1.44%	$21.13	open: 20.80	+0.30	4,015	$21.15	$20.72	$20.83	$21.19	$13.36		34.24	$3.05b	1.33%	0.07	0.62	
minyanville	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
msn-money	rol	+1.44%	21.13	20.80	+0.30	312,892	21.15	20.72	20.83	21.19	13.36	147.43 mil	34.08	3.07 bil	1.34%	0.28	0.62	
nasdaq-com	rol	1.44%	$ 21.13		0.30	312,892	$ 21.15	$ 20.7201	$ 20.83	$ 21.19	$ 13.36	147,428,000	34.08	$ 3,115,153,640	1.34 %	$0.280000	$ 0.62	
optimum	rol	+1.44%	21.13 ( 4:15 pm edt)	20.80	+0.30	312,892	21.15	20.72	20.83	28.99	18.68	147.43m	33.5	3.1b	1.33	0.28	0.63	
paidcontent	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
pc-quote	rol	1.44%	21.13	20.8	0.30	312,892	21.15	20.7201	20.83	21.19	13.36	145,334,846	33.59677	3,070,925,000		0.07		
personal-wealth-biz	rol	+1.44%	21.13	20.80		312,892	21.15	20.7201	20.83	21.19	13.36		33.60		1.25	0.26	0.62	
predictwallstreet	rol	+1.44%	21.13		+0.30	312,892												
raymond-james	rol	1.44	21.13	20.80	0.30	312,892	21.15	20.72	21.13	21.19	13.37		34.08				0.62	
renewable-energy-world	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
screamingmedia	rol	+1.44%	$	open: 20.80	+0.30	4,015	$21.15	$20.72	$20.83	$21.19	$13.36		34.24	$3.05b	1.33%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+1.44%	last trade: 21.13		change: 0.300								p/e ratio: 33.6					
smartmoney	rol	(1.44%)	21.13	$20.80	0.30	312,892	$21.15	$20.72	$20.83	$21.19	$13.36			3,070,900	1.34%	$0.07		
stocknod	rol	+1.440%	21.13 usd	20.80	+0.3000	312,892	21.15	20.72	20.83	21.19	13.36	147,427,771						
stockpickr	rol	1.44%	$21.13 0.30 | 1.44%	20.80	0.30	312.89k	21.15	20.72	20.83	21.19	13.36							
stocksmart	rol	.0 %	$19.48	19.86	0	44,292	20.12	19.48										
stocktwits	rol	1.34%	21.11		+0.28													
streetinsider-com	rol	1.44%	21.13	$20.80	+0.30	312,892	$21.15	$20.72	$20.83	$28.99	$18.68		33.54				$0.63	
thecramerreport	rol		21.13	20.80	+0.30	312892	21.15	20.7201										
thestree	rol	1.44%	$21.13	20.8	0.3	312892	21.15	20.72	20.83	-21.19	13.36	1.47427771e8		3.053229137e9				
tickerspy	rol	1.44%	$21.13	20.80	+0.30	312,892	21.15	20.72	20.83	21.19	13.36		33.6	3.0b	1.34%	$0.07		
tmx-quotemedia	rol	1.44%	21.130	20.800	0.300	312,892	21.150	20.720	20.830	21.190	13.360	147,427,771	33.20	3,115,148,801	1.344	0.070 usd	0.63	
updown	rol	1.44%	$21.13	$20.80	$0.30	308,877	$21.15	$20.72	$20.83	$21.19	$13.36		33.79	$3.07b				
wallstreetsurvivor	rol	1.44%	21.13	20.80	0.30	308,877	21.15	20.72		21.19	13.36		33.20	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	1.44%	21.13	20.80	0.30	312,892	21.15	20.72	20.83	21.19	13.36		34.08	3.12b	1.40%	0.28	0.62	
ycharts-com	rol	+1.34%	21.11		+0.28					21.19	13.36		34.05	3.12b	1.48%		0.62	
zacks	rol	(1.44%)	21.13		0.30	vol.  312,892	21.15	20.72		21.19	13.36		33.6	3.07 b	1.34	0.28	.62	
advfn	phiik	-4.01	21.76	22.53	-0.91	17958	22.68	21.46										
barchart	phiik	-4.01%	21.76	22.53	-0.91	20,081	22.68	21.46	22.67	23.20	12.65		55.28	$333.15 m			+0.03	
barrons	phiik	4.01%	21.76	22.53	-0.91	17,958	22.68	21.46				15.31 million		$338.95 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	-4.014%	21.760	22.530	-0.910	17,958	22.680	21.460		23.20	12.65	12.459mil	108.800	334.179mil			0.200	
boston-com	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
bostonmerchant	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
business-insider	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
chron	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
cio-com	phiik	-4.01%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992	725.33	271m				
cnn-money	phiik	-4.01%today&rsquo;s change	21.76data as of 4:00pm et	22.53	-0.91	17,198	22.68	21.46	22.67				725.3	$271.1m				
easystockalterts	phiik	-4.04%	21.76	22.53	-0.91	17958	22.68	21.46	22.67	23.20	12.65		725.33				0.03	
eresearch-fidelity-com	phiik	-4.01%	21.7600	22.5300	-0.9100	17,958	22.6800	21.4600	22.6700	23.2000	12.6500	12,459,000	755.67	$282.45m				
finance-abc7-com	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
finance-abc7chicago-com	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
financial-content	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
finapps-forbes-com	phiik	-4.0%	$21.76	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65	12 mil		271 mil	0.0	0.00		
fool	phiik	-4.01%	$21.76	$22.53	-0.91	17,958	$22.68	$21.46	$22.67	$23.20	$12.65		737.00	$333.18m				
foxbusiness	phiik		$21.76		-0.91	17,958			$22.67									
google-finance	phiik	(-4.01%)	21.76	22.53	-0.91	17,958.00	22.68	21.46		23.20	12.65	15.33m	803.25	333.57m			0.03	
howthemarketworks	phiik	-4.014%	21.76	22.53	-0.91	17,958	22.68	21.46	22.67									
hpcwire	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
insidestocks	phiik	-4.01%	21.76	22.53	-0.91	17958	22.68	21.46										
investopedia	phiik	-4.01 %	$21.76	22.53	-0.91				22.67									
investorguide	phiik	-4.01%	21.76	22.07	-0.91		22.68	21.46		23.20	12.65		755.67	333.2m			0.03	
marketintellisearch	phiik	2.67 %	$17.72	$17.28	0.46	185.10k	$17.75	$17.26	$17.26						%			
marketwatch	phiik	-4.01%	$21.76	open: 22.53	-0.91	760	$22.68	$21.46	$22.67	$23.20	$12.65		802.95	$338.95m			0.03	
minyanville	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
msn-money	phiik	-4.01%	21.76	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65		725.33					
nasdaq-com	phiik	4.01%	$ 21.76	$ 22.53	0.91	17,958	$ 22.68	$ 21.46	$ 22.67	$ 23.20	$ 12.65	12,459,000	725.33	$ 271,107,840			$ 0.03	
optimum	phiik	-4.01%	21.76 ( 4:00 pm edt)	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65	12.46m	725.3	271.1m			0.03	
paidcontent	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
pc-quote	phiik	-4.01%	21.76	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65	12,980,032	755.6667	282,446,000				
personal-wealth-biz	phiik	-4.01%	21.76	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65		755.67			0.00	0.03	
predictwallstreet	phiik	-4.01%	21.76		-0.91	17,958												
raymond-james	phiik	-4.01	21.76	22.53	-0.91	17,958	22.68	21.46	21.76	23.20	12.65		725.33				0.03	
renewable-energy-world	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
screamingmedia	phiik	-4.01%	$	open: 22.53	-0.91	760	$22.68	$21.46	$22.67	$23.20	$12.65		802.95	$338.95m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	-4.01%	last trade: 21.76		change: -0.910								p/e ratio: 755.67					
smartmoney	phiik	(-4.01%)	21.76	$22.53	-0.91	17,958	$22.68	$21.46	$22.67	$23.20	$12.65			282,400	0.00%	$0.05		
stocknod	phiik	-4.014%	21.76 usd	22.53	-0.9100	17,958	22.68	21.46	22.67	23.20	12.65	12,458,992						
stockpickr	phiik	-4.01%	$21.76 -0.91 | -4.01%	22.53	-0.91	17.96k	22.68	21.46	22.67	23.20	12.65							
stocksmart	phiik	.0 %	$20.01	19.44	0	1,160	20.31	19.84										
stocktwits	phiik	-4.94%	21.55		-1.12													
streetinsider-com	phiik	4.01%	21.76	$22.53	-0.91	17,958	$22.68	$21.46	$22.67	$23.20	$12.65		725.33				$0.03	
thecramerreport	phiik		21.76	22.53	-0.91	17958	22.68	21.46										
thestree	phiik	-4.01%	$21.76	22.53	-0.91	17958	22.68	21.46	22.67	-23.2	12.65	1.5311608e7		2.75468313e8				
tickerspy	phiik	-4.01%	$21.76	22.53	-0.91	17,958	22.68	21.46	22.67	23.20	12.65		755.7	347.1m	0.00%	$0.00		
tmx-quotemedia	phiik	-4.01%	21.760	22.530	-0.910	17,958	22.680	21.460	22.670	23.200	12.650	15,311,608	755.70	333,180,590			0.03	
updown	phiik	-4.01%	$21.76	$22.53	-$0.91	16,559	$22.68	$21.46	$22.67	$23.20	$12.65		836.44	$347m				
wallstreetsurvivor	phiik	-4.01%	21.76	22.53	-0.91	17,958	22.68	21.46		23.20	12.85		755.70	$282m			0.46	
yahoo-finance	phiik	4.01%	21.76	22.53	0.91	17,958	22.68	21.46	22.67	23.20	12.65		725.33	333.17m			0.03	
ycharts-com	phiik	-4.94%	21.55		-1.12					23.20	12.65		718.33	329.93m	0.00%		0.03	
zacks	phiik	(-4.01%)	21.76		-0.91	vol.  17,958	22.68	21.46		23.20	12.65		56.67	347.12 m	0.00	0.00	.4	
advfn	rok	-0.09	88.16	87.93	-0.08	1029561	88.23	87.05										
barchart	rok	-0.09%	88.16	87.93	-0.08	1,029,561	88.23	87.05	88.24	97.78	47.70		22.70	$12.55 b	1.57%	$1.40	+3.92	
barrons	rok	0.09%	88.16	87.93	-0.08	1.030m	88.23	87.05				144.00 million		$12.84 billion	1.93%	$0.42		
bloomberg	rok	-0.091%	88.160	87.930	-0.080	1,029,561	88.230	87.050		98.19	48.35	144.308mil	22.490	12,722.170mil	1.589	0.425 regular cash	3.920	
boston-com	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
bostonmerchant	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
business-insider	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
chron	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
cio-com	rok	-0.09%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744	22.49	13b	1.9	1.7		
cnn-money	rok	-0.09%today&rsquo;s change	88.16data as of 4:01pm et	87.93	-0.08	1,027,496	88.23	87.05	88.24				22.5	$12.7b	1.93%			
easystockalterts	rok	-0.09%	88.16	87.93	-0.08	1029561	88.23	87.05	88.24	98.19	48.35		22.49				3.92	
eresearch-fidelity-com	rok	-0.09%	88.1600	87.9300	-0.0800	1,029,561	88.2300	87.0500	88.2400	98.1900	48.3500	144,308,000	22.51	$12.73b	1.93%	$0.425000		
finance-abc7-com	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
financial-content	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-0.1%	$88.16	87.93	-0.08	1,029,561	88.23	87.05	88.24	98.19	48.35	144 mil	22.5	13 bil	1.9	1.70	3.92	
finviz	rok	-0.09%	88.16			1,028,461			88.24	-9.84%	85.01%	144.31m	22.57	12.73b		1.70	3.91	
fool	rok	-0.09%	$88.16	$87.93	-0.08	1,029,461	$88.23	$87.05	$88.24	$98.19	$48.35		22.70	$12.72b	2.40%	1.70		
foxbusiness	rok		$88.16		-0.08	1,031,261			$88.24									
google-finance	rok	(-0.09%)	88.16	87.93	-0.08	1.03m	88.23	87.05		98.19	48.35	142.35m	22.55	12.55b	1.93	0.43	3.91	
howthemarketworks	rok	-0.091%	88.16	87.93	-0.08	1,029,561	88.23	87.05	88.24									
hpcwire	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
insidestocks	rok	-0.09%	88.16	87.93	-0.08	1029561	88.23	87.05					price earnings ratio: 22.49					
investopedia	rok	-0.09 %	$88.16	87.93	-0.08				88.24									
investorguide	rok	-0.09%	88.16	87.93	-0.08		88.23	87.05		98.19	47.79		22.55	12.722b			3.913	
marketintellisearch	rok	-0.09 %	$88.16	$87.93	-0.08	1012.90k	$88.23	$87.05	$88.24			144.31m	22.57	12.73b	1.93 %		3.91	
marketwatch	rok	-0.09%	$88.17	open: 87.93	-0.08	2,365	$88.23	$87.05	$88.24	$98.19	$48.35		22.74	$12.84b	1.93%	0.43	3.88	
minyanville	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
msn-money	rok	-0.09%	88.16	87.93	-0.08	1.03 mil	88.23	87.05	88.24	98.19	48.35	144.31 mil	22.55	12.73 bil	1.93%	1.70	3.91	
nasdaq-com	rok	0.09%	$ 88.16		0.08	1,029,561	$ 88.23	$ 87.05	$ 88.24	$ 98.19	$ 48.35	144,300,000	22.49	$ 12,721,488,000	1.59 %	$1.400000	$ 3.92	
optimum	rok	-0.09%	88.16 ( 4:01 pm edt)	87.93	-0.08	1,029,561	88.23	87.05	88.24	98.19	48.35	144.31m	22.5	12.7b	1.59	1.40	3.92	
paidcontent	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
pc-quote	rok	-0.09%	88.16	87.93	-0.08	1,029,561	88.23	87.05	88.24	98.19	48.35	144,438,952	22.56777	12,733,738,000		0.425		
personal-wealth-biz	rok	-0.09%	88.16	87.93	-0.08	1,031,261	88.23	87.05	88.24	98.19	47.79		22.55		1.59	1.40	3.913	
predictwallstreet	rok	-0.09%	88.16		-0.08	1,029,561												
raymond-james	rok	-0.09	88.16	87.93	-0.08	1,029,561	88.23	87.05	88.16	98.19	48.35		22.15				3.98	
renewable-energy-world	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
screamingmedia	rok	-0.09%	$	open: 87.93	-0.08	2,365	$88.23	$87.05	$88.24	$98.19	$48.35		22.74	$12.84b	1.93%	0.43	3.88	
scroli	rok	-0.09%	rok 88.16	87.93	-0.08	837,831	88.23	87.05	88.24	98.19	48.35		22.55				3.91	
simple-stock-quotes	rok	-0.09%	last trade: 88.16		change: -0.080								p/e ratio: 22.55					
smartmoney	rok	(-0.09%)	88.16	$87.93	-0.08	1,029,561	$88.23	$87.05	$88.24	$98.19	$48.35			12,733,700	1.93%	$0.43		
stocknod	rok	-0.0907%	88.16 usd	87.93	-0.0800	1,029,561	88.23	87.05	88.24	98.19	48.35	144,307,744						
stockpickr	rok	-0.09%	$88.16 -0.08 | -0.09%	87.93	-0.08	1.03m	88.23	87.05	88.24	98.19	48.35							
stocksmart	rok	.0 %	$81.04	71.78	0	100,810	83.79	80.89										
stocktwits	rok	-0.07%	88.18		-0.06													
streetinsider-com	rok	0.09%	88.16	$87.93	-0.08	1,029,561	$88.23	$87.05	$88.24	$98.19	$48.35		22.49				$3.92	
thecramerreport	rok		88.24	88.61	-0.75	933079	89.029	87.97										
thestree	rok	-0.09%	$88.16	87.93	-0.08	1029561	88.23	87.05	88.24	-98.19	48.35	1.44307744e8		1.2841946139e10				
tickerspy	rok	-0.09%	$88.16	87.93	-0.08	1,029,561	88.23	87.05	88.24	98.19	48.35		22.6	12.7b	1.93%	$0.42		
tmx-quotemedia	rok	-0.09%	88.160	87.930	-0.080	1,031,261	88.230	87.050	88.240	98.190	48.350	144,307,744	22.50	12,722,170,711	1.927	0.425 usd	3.92	
updown	rok	-0.09%	$88.16	$87.93	-$0.08	1,027,496	$88.23	$87.05	$88.24	$98.19	$48.35		22.12	$12.73b				
wallstreetsurvivor	rok	-0.09%	88.16	87.93	-0.08	1,029,561	88.23	87.05		98.19	48.35		22.50	$13b	1.90%	1.22 -	3.22	
yahoo-finance	rok	0.09%	88.16	87.93	0.08	1,029,561	88.23	87.05	88.24	98.19	48.35		22.53	12.72b	1.90%	1.70	3.91	
ycharts-com	rok	-0.07%	88.18		-0.06					98.19	48.35		22.49	12.55b	2.10%		3.92	
zacks	rok	(-0.09%)	88.16		-0.08	vol.  1,029,561	88.23	87.05		98.19	48.35		22.51	12.73 b	1.59	1.40	3.92	
advfn	dtsi	0.39	40.78	40.63	0.16	175062	41.11	39.815										
barchart	dtsi	+0.39%	40.78	40.63	+0.16	175,062	41.11	39.81	40.62	50.57	31.48		42.02	$707.13 m			+1.00	
barrons	dtsi	0.39%	40.78	40.63	+0.16	175,062	41.11	39.815				17.80 million		$709.26 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	0.394%	40.780	40.630	0.160	175,062	41.110	39.815		50.57	31.48	17.401mil	42.479	709.630mil			0.960	
boston-com	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
bostonmerchant	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
business-insider	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
chron	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
cio-com	dtsi	+0.39%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411	43.38	710m				
easystockalterts	dtsi	0.39%	40.78	40.63	+0.16	175062	41.11	39.82	40.62	50.57	31.48		43.38				0.94	
eresearch-fidelity-com	dtsi	0.39%	40.7800	40.6300	0.1600	175,062	41.1100	39.8150	40.6200	50.5700	31.4800	17,401,000	43.21	$706.83m				
finance-abc7-com	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
finance-abc7chicago-com	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
financial-content	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
finapps-forbes-com	dtsi	0.4%	$40.78	40.63	0.16	175,062	41.11	39.81	40.62	50.57	31.48	17 mil	40.8	710 mil	0.0	0.00	1.00	
finviz	dtsi	0.39%	40.78			175,062			40.62	-19.36%	29.54%	17.40m	43.38	709.57m			0.94	
fool	dtsi	+0.39%	$40.78	$40.63	0.16	175,062	$41.11	$39.81	$40.62	$50.57	$31.48		40.80	$709.63m				
foxbusiness	dtsi		$40.78		+0.16	175,062			$40.62									
google-finance	dtsi	(0.39%)	40.78	40.63	+0.16	175,062.00	41.11	39.81		50.57	31.48	17.40m	43.23	709.63m			0.94	
howthemarketworks	dtsi	0.394%	40.78	40.63	0.16	173,856	41.11	39.815	40.62									
hpcwire	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
insidestocks	dtsi	+0.39%	40.78	40.63	+0.16	175000	41.11	39.81					price earnings ratio: 39.98					
investopedia	dtsi	+0.39 %	$40.78	40.63	+0.16				40.62									
investorguide	dtsi	+0.39%	40.78	41.11	+0.16		41.11	39.815		50.57	31.03		40.38	701.6m			1.006	
marketintellisearch	dtsi	0.39 %	$40.78	$40.63	0.16	172.60k	$41.11	$39.81	$40.62			17.40m	43.38	0.71b	0.0 %		0.94	
marketwatch	dtsi	+0.39%	$40.78	open: 40.63	+0.16	2,239	$41.11	$39.82	$40.62	$50.57	$32.49		43.43	$709.27m			0.94	
minyanville	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
msn-money	dtsi	+0.39%	40.78	40.63	+0.16	175,062	41.11	39.82	40.62	50.57	31.48	17.40 mil	43.38	706.85 mil			1.01	
nasdaq-com	dtsi	0.39%	$ 40.78	$ 40.63	0.16	175,062	$ 41.11	$ 39.815	$ 40.62	$ 50.57	$ 31.48	17,401,000	40.78	$ 709,612,780			$ 1	
optimum	dtsi	+0.39%	40.78 ( 4:30 pm edt)	40.63	+0.16	175,062	41.11	39.81	40.62	50.57	31.48	17.40m	43.4	709.6m			0.94	
paidcontent	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
pc-quote	dtsi	0.39%	40.78	40.63	0.16	175,062	41.11	39.815	40.62	50.57	31.48	17,332,727	43.21277	706,829,000				
personal-wealth-biz	dtsi	+0.39%	40.78	41.11		175,062	41.11	39.815	40.62	50.57	31.03		40.38			0.00	1.006	
predictwallstreet	dtsi	+0.39%	40.78		+0.16	175,062												
raymond-james	dtsi	0.39	40.78	40.63	0.16	175,062	41.11	39.82	40.78	50.57	31.48		41.61				0.98	
renewable-energy-world	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
screamingmedia	dtsi	+0.39%	$	open: 40.63	+0.16	2,239	$41.11	$39.82	$40.62	$50.57	$32.49		43.43	$709.27m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	+0.39%	last trade: 40.78		change: 0.160								p/e ratio: 40.38					
smartmoney	dtsi	(0.39%)	40.78	$40.63	0.16	175,062	$41.11	$39.82	$40.62	$50.57	$31.48			706,800	0.00%	$0.00		
stocknod	dtsi	+0.3939%	40.78 usd	40.63	+0.1600	175,062	41.11	39.81	40.62	50.57	31.48	17,401,411						
stockpickr	dtsi	0.39%	$40.78 0.16 | 0.39%	40.63	0.16	175.06k	41.11	39.82	40.62	50.57	31.48							
stocksmart	dtsi	.0 %	$44.24	49.38	0	8,521	46	44.12										
stocktwits	dtsi	0.42%	40.79		+0.17													
streetinsider-com	dtsi	0.39%	40.78	$40.63	+0.16	175,062	$41.11	$39.82	$40.62	$50.57	$31.48		43.38				$0.94	
thecramerreport	dtsi		40.78	41.11	+0.16	175062	41.11	39.815										
thestree	dtsi	0.39%	$40.78	40.63	0.16	175062	41.11	39.82	40.62	-50.57	31.48	1.7401411e7		7.09281512e8				
tickerspy	dtsi	0.39%	$40.78	40.63	+0.16	175,062	41.11	39.81	40.62	50.57	31.48		43.2	706.3m	0.00%	$0.00		
tmx-quotemedia	dtsi	0.39%	40.780	40.630	0.160	175,062	41.110	39.815	40.620	50.570	31.480	17,401,411	40.60	709,629,541			1.00	
updown	dtsi	0.39%	$40.78	$40.63	$0.16	171,943	$41.11	$39.82	$40.62	$50.57	$31.48		38.49	$707m				
wallstreetsurvivor	dtsi	0.39%	40.78	40.63	0.16	173,856	41.11	39.82		50.57	32.50		40.60	$707m			0.90	
yahoo-finance	dtsi	0.39%	40.78	41.11	0.16	175,062	41.11	39.81	40.62	50.57	31.48		40.54	701.58m			1.01	
ycharts-com	dtsi	+0.42%	40.79		+0.17					50.57	31.48		40.39	707.30m	0.00%		1.01	
zacks	dtsi	(0.39%)	40.78		0.16	vol.  175,062	41.11	39.82		50.57	31.48		41.88	706.83 m	0.00	0.00	.97	
advfn	pgi	0.75	8.02	7.93	0.06	80675	8.07	7.86										
barchart	pgi	+0.75%	8.02	7.93	+0.06	80,675	8.07	7.86	7.96	8.83	4.87		17.13	$419.29 m			+0.01	
barrons	pgi	0.75%	8.02	7.93	+0.06	77,631	8.07	7.86				58.36 million		$420.56 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	0.754%	8.020	7.930	0.060	80,675	8.070	7.860		8.83	4.87	52.244mil	18.651	418.999mil			0.430	
boston-com	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
bostonmerchant	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
business-insider	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
chron	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
cio-com	pgi	+0.75%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232	114.57	419m				
cnn-money	pgi	+0.75%	8.02	7.93	+0.06	77,631	8.07	7.86	7.96				114.6	$419.0m				
easystockalterts	pgi	0.76%	8.02	7.93	+0.06	80675	8.07	7.86	7.96	8.83	4.87		114.57				0.07	
eresearch-fidelity-com	pgi	0.75%	8.0200	7.9300	0.0600	80,675	8.0700	7.8600	7.9600	8.8300	4.8700	52,244,000	56.86	$415.86m				
finance-abc7-com	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
finance-abc7chicago-com	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
financial-content	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
finapps-forbes-com	pgi	0.8%	$8.02	7.93	0.06	80,675	8.07	7.86	7.96	8.83	4.87	52 mil		419 mil	0.0	0.00	0.00	
finviz	pgi	0.75%	8.02			80,675			7.96	-9.17%	64.68%	52.24m	61.23	415.83m			0.13	
fool	pgi	+0.75%	$8.02	$7.93	0.06	77,631	$8.07	$7.86	$7.96	$8.83	$4.87		0.00	$419.00m				
foxbusiness	pgi		$8.02		+0.06	80,675			$7.96									
google-finance	pgi	(0.75%)	8.02	7.93	+0.06	80,675.00	8.07	7.86		8.83	4.87	52.24m	63.24	419.00m			0.13	
howthemarketworks	pgi	0.754%	8.02	7.93	0.06	77,631	8.07	7.86	7.96									
hpcwire	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
insidestocks	pgi	+0.75%	8.02	7.93	+0.06	77631	8.07	7.86					price earnings ratio: 13.37					
investopedia	pgi	+0.75 %	$8.02	7.93	+0.06				7.96									
investorguide	pgi	+0.75%	8.02	7.93	+0.06		8.07	7.86		8.78	4.87		1592.00	419.0m			0.005	
marketintellisearch	pgi	0.75 %	$8.02	$7.93	0.06	92.70k	$8.07	$7.86	$7.96			52.24m	61.23	0.42b	0.0 %		0.13	
marketwatch	pgi	+0.75%	$8.02	open: 7.93	+0.06	3,044	$8.07	$7.86	$7.96	$8.83	$4.87		39.70	$420.56m			0.20	
minyanville	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
msn-money	pgi	+0.75%	8.02	7.93	+0.06	80,675	8.07	7.86	7.96	8.83	4.87	52.24 mil	61.69	415.86 mil			0.01	
nasdaq-com	pgi	0.75%	$ 8.02		0.06	80,675	$ 8.07	$ 7.86	$ 7.96	$ 8.83	$ 4.87	52,244,000	802	$ 418,996,880			$ 0.01	
optimum	pgi	+0.75%	8.02 ( 4:15 pm edt)	7.93	+0.06	80,675	8.07	7.86	7.96	8.83	4.87	52.24m	114.6	419.0m			0.07	
paidcontent	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
pc-quote	pgi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pgi	+0.75%	8.02	7.93		80,675	8.07	7.86	7.96	8.78	4.87		1592.00			0.00	0.005	
predictwallstreet	pgi	+0.75%	8.02		+0.06	80,675												
raymond-james	pgi	0.75	8.02	7.93	0.06	80,675	8.07	7.86	8.02	8.83	4.87		57.29				0.14	
renewable-energy-world	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
screamingmedia	pgi	+0.75%	$	open: 7.93	+0.06	3,044	$8.07	$7.86	$7.96	$8.83	$4.87		39.70	$420.56m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	+0.75%	last trade: 8.02		change: 0.060								p/e ratio: 1592.0					
smartmoney	pgi	(0.75%)	8.02	$7.93	0.06	80,675	$8.07	$7.86	$7.96	$8.83	$4.87			415,900	0.00%	$0.00		
stocknod	pgi	+0.7538%	8.020 usd	7.930	+0.0600	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232						
stockpickr	pgi	0.75%	$8.02 0.06 | 0.75%	7.93	0.06	80.68k	8.07	7.86	7.96	8.83	4.87							
stocksmart	pgi	.0 %	$8.19	6.81	0	18,426	8.38	8.185										
stocktwits	pgi	0.75%	8.02		+0.06													
streetinsider-com	pgi	0.75%	8.02	$7.93	+0.06	80,675	$8.07	$7.86	$7.96	$8.83	$4.87		114.57				$0.07	
thecramerreport	pgi		8.02	7.93	+0.06	80675	8.07	7.86										
thestree	pgi	0.75%	$8.02	7.93	0.06	80675	8.07	7.86	7.96	-8.83	4.87	5.2244232e7		4.20566068e8				
tickerspy	pgi	0.75%	$8.02	7.93	+0.06	80,675	8.07	7.86	7.96	8.83	4.87		61.2	415.7m	0.00%	$0.00		
tmx-quotemedia	pgi	0.75%	8.020	7.930	0.060	80,675	8.070	7.860	7.960	8.830	4.870	52,244,232		418,998,741				
updown	pgi	0.75%	$8.02	$7.93	$0.06	77,631	$8.07	$7.86	$7.96	$8.83	$4.87		2,792.98	$416m				
wallstreetsurvivor	pgi	0.75%	8.02	7.93	0.06	77,631	8.07	7.86		8.83	4.87			$416m			0.08	
yahoo-finance	pgi	0.75%	8.02	7.93	0.06	80,675	8.07	7.86	7.96	8.83	4.87		1,604.00	419.00m			0.01	
ycharts-com	pgi	+0.75%	8.02		+0.06					8.83	4.87		802.00	419.29m	0.00%		0.01	
zacks	pgi	(0.75%)	8.02		0.06	vol.  80,675	8.07	7.86		8.83	4.87		16.94	415.86 m	0.00	0.00	.47	
advfn	ipxl	0.51	21.5	21.47	0.11	463927	21.74	21.28										
barchart	ipxl	+0.51%	21.50	21.47	+0.11	464,001	21.74	21.28	21.39	28.75	14.70		20.06	$1.39 b			+2.03	
barrons	ipxl	0.51%	21.50	21.47	+0.11	463,927	21.74	21.28				65.57 million		$1.43 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	0.514%	21.500	21.470	0.110	463,927	21.740	21.280		28.75	14.70	65.282mil	18.696	1,403.555mil			1.150	
boston-com	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
bostonmerchant	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
business-insider	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
chron	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
cio-com	ipxl	+0.51%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606	10.70	1b				
cnn-money	ipxl	+0.51%	21.50	21.47	+0.11	463,927	21.74	21.28	21.39				10.7	$1.4b				
easystockalterts	ipxl	0.51%	21.50	21.47	+0.11	463927	21.74	21.28	21.39	28.75	14.70		10.70				2.01	
eresearch-fidelity-com	ipxl	0.51%	21.5000	21.4700	0.1100	463,927	21.7400	21.2800	21.3900	28.7500	14.7000	65,282,000	10.54	$1.40b				
finance-abc7-com	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
financial-content	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	0.5%	$21.50	21.47	0.11	463,927	21.74	21.28	21.39	28.75	14.70	65 mil	10.6	1 bil	0.0	0.00	2.03	
finviz	ipxl	0.51%	21.50			463,927			21.39	-25.22%	46.26%	65.28m	10.64	1.40b			2.02	
fool	ipxl	+0.51%	$21.50	$21.47	0.11	463,927	$21.74	$21.28	$21.39	$28.75	$14.70		10.90	$1.40b				
foxbusiness	ipxl		$21.50		+0.11	463,927			$21.39									
google-finance	ipxl	(0.51%)	21.50	21.47	+0.11	463,927.00	21.74	21.28		28.75	14.70	65.28m	10.65	1.40b			2.02	
howthemarketworks	ipxl	0.514%	21.5	21.47	0.11	458,280	21.74	21.28	21.39									
hpcwire	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
insidestocks	ipxl	+0.51%	21.50	21.47	+0.11	463927	21.74	21.28					price earnings ratio: 18.53					
investopedia	ipxl	+0.51 %	$21.50	21.47	+0.11				21.39									
investorguide	ipxl	+0.51%	21.50	21.63	+0.11		21.74	21.28		28.75	14.70		10.67	1.371b			2.004	
marketintellisearch	ipxl	0.28 %	$21.45	$21.47	0.06	443.30k	$21.74	$21.28	$21.39			65.28m	10.59	1.40b	0.0 %		2.02	
marketwatch	ipxl	+0.51%	$21.50	open: 21.47	+0.11	17,075	$21.74	$21.28	$21.39	$28.75	$14.70		10.85	$1.43b			1.98	
minyanville	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
msn-money	ipxl	+0.51%	21.50	21.47	+0.11	463,927	21.74	21.28	21.39	28.75	14.70	65.28 mil	10.91	1.4 bil			2.02	
nasdaq-com	ipxl	0.51%	$ 21.50	$ 21.47	0.11	463,927	$ 21.74	$ 21.28	$ 21.39	$ 28.75	$ 14.70	65,282,000	10.59	$ 1,403,563,000			$ 2.03	
optimum	ipxl	+0.51%	21.50 ( 4:30 pm edt)	21.47	+0.11	463,927	21.74	21.28	21.39	28.75	14.70	65.28m	10.7	1.4b			2.01	
paidcontent	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
pc-quote	ipxl	0.51%	21.5	21.47	0.11	463,927	21.74	21.28	21.39	28.75	14.70	64,948,000	10.85787	1,396,382,000				
personal-wealth-biz	ipxl	+0.51%	21.50	21.63		463,927	21.74	21.28	21.39	28.75	14.70		10.67			0.00	2.004	
predictwallstreet	ipxl	+0.51%	21.50		+0.11	463,927												
raymond-james	ipxl	0.51	21.50	21.47	0.11	463,927	21.74	21.28	21.50	28.75	14.70		10.09				2.13	
renewable-energy-world	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
screamingmedia	ipxl	+0.51%	$	open: 21.47	+0.11	17,075	$21.74	$21.28	$21.39	$28.75	$14.70		10.85	$1.43b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	+0.51%	last trade: 21.50		change: 0.110								p/e ratio: 10.67					
smartmoney	ipxl	(0.51%)	21.50	$21.47	0.11	463,927	$21.74	$21.28	$21.39	$28.75	$14.70			1,396,400	0.00%	$0.00		
stocknod	ipxl	+0.5143%	21.50 usd	21.47	+0.1100	463,927	21.74	21.28	21.39	28.75	14.70	65,281,606						
stockpickr	ipxl	0.51%	$21.50 0.11 | 0.51%	21.47	0.11	463.93k	21.74	21.28	21.39	28.75	14.70							
stocksmart	ipxl	.0 %	$26.59	20.5	0	24,487	26.96	26.58										
stocktwits	ipxl	0.42%	21.48		+0.09													
streetinsider-com	ipxl	0.51%	21.50	$21.47	+0.11	463,927	$21.74	$21.28	$21.39	$28.75	$14.70		10.70				$2.01	
thecramerreport	ipxl		21.50	21.63	+0.11	463927	21.74	21.28										
thestree	ipxl	0.51%	$21.5	21.47	0.11	463927	21.74	21.28	21.39	-28.75	14.7	6.5281606e7		1.427055907e9				
tickerspy	ipxl	0.51%	$21.50	21.47	+0.11	463,927	21.74	21.28	21.39	28.75	14.70		10.9	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	0.51%	21.500	21.470	0.110	463,927	21.740	21.280	21.390	28.750	14.700	65,281,606	10.60	1,403,554,529			2.01	
updown	ipxl	0.51%	$21.50	$21.47	$0.11	446,952	$21.74	$21.28	$21.39	$28.75	$14.70		10.09	$1.39b				
wallstreetsurvivor	ipxl	0.51%	21.50	21.47	0.11	458,280	21.74	21.28		28.75	14.70		10.60	$1b			3.82	
yahoo-finance	ipxl	0.51%	21.50	21.63	0.11	463,927	21.74	21.28	21.39	28.75	14.70		10.73	1.37b			2.00	
ycharts-com	ipxl	+0.42%	21.48		+0.09					28.75	14.70		10.58	1.39b	0.00%		2.03	
zacks	ipxl	(0.51%)	21.50		0.11	vol.  463,927	21.74	21.28		28.75	14.70		19.62	1.40 b	0.00	0.00	1.09	
advfn	tisi	1.52	24.74	24.3	0.37	47994	24.86	24.18										
barchart	tisi	+1.52%	24.74	24.30	+0.37	52,949	24.86	24.18	24.37	28.71	12.92		23.90	$483.91 m			+0.80	
barrons	tisi	1.52%	24.74	24.30	+0.37	47,994	24.86	24.18				19.51 million		$476.80 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	1.518%	24.740	24.300	0.370	47,994	24.860	24.180		28.71	12.75	19.557mil	24.255	483.846mil		0.005 rights redemption	1.020	
boston-com	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
bostonmerchant	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
business-insider	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
chron	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
cio-com	tisi	+1.52%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669	22.70	482m				
cnn-money	tisi	+1.52%	24.74	24.30	+0.37	47,994	24.86	24.18	24.37				22.7	$481.6m				
easystockalterts	tisi	1.52%	24.74	24.30	+0.37	47994	24.86	24.18	24.37	28.71	12.75		22.70				1.09	
eresearch-fidelity-com	tisi	1.52%	24.7400	24.3000	0.3700	47,994	24.8600	24.1800	24.3700	28.7100	12.7500	19,557,000	22.36	$476.60m				
finance-abc7-com	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
finance-abc7chicago-com	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
financial-content	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
finapps-forbes-com	tisi	1.5%	$24.74	24.30	0.37	47,994	24.86	24.18	24.37	28.71	12.75	20 mil	22.7	484 mil	0.0	0.00	1.09	
finviz	tisi	1.52%	24.74			47,994			24.37	-13.83%	94.04%	19.56m	22.91	483.91m			1.08	
fool	tisi	+1.52%	$24.74	$24.30	0.37	47,994	$24.86	$24.18	$24.37	$28.71	$12.75		22.40	$481.63m				
foxbusiness	tisi		$24.74		+0.37	47,994			$24.37									
google-finance	tisi	(1.52%)	24.74	24.30	+0.37	47,994.00	24.86	24.18		28.71	12.75	19.56m	22.98	483.85m			1.08	
howthemarketworks	tisi	1.518%	24.74	24.3	0.37	46,569	24.86	24.18	24.37									
hpcwire	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
insidestocks	tisi	+1.52%	24.74	24.30	+0.37	47900	24.86	24.18					price earnings ratio: 24.25					
investopedia	tisi	+1.52 %	$24.74	24.30	+0.37				24.37									
investorguide	tisi	+1.52%	24.74	24.18	+0.37		24.86	24.18		28.71	12.92		22.59	481.6m			1.079	
marketintellisearch	tisi	1.52 %	$24.74	$24.30	0.37	45.60k	$24.86	$24.18	$24.37			19.56m	22.91	0.48b	0.0 %		1.08	
marketwatch	tisi	+1.52%	$24.74	open: 24.30	+0.37	4,010	$24.86	$24.18	$24.37	$28.71	$13.00		23.51	$476.80m			1.05	
minyanville	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
msn-money	tisi	+1.52%	24.74	24.30	+0.37	47,994	24.86	24.18	24.37	28.71	12.75	19.56 mil	22.91	476.61 mil			1.08	
nasdaq-com	tisi	1.52%	$ 24.74	$ 24.30	0.37	47,994	$ 24.86	$ 24.18	$ 24.37	$ 28.71	$ 12.75	19,468,000	22.7	$ 481,638,320			$ 1.09	
optimum	tisi	+1.52%	24.74 ( 4:30 pm edt)	24.30	+0.37	47,994	24.86	24.18	24.37	28.71	12.75	19.47m	22.7	481.6m			1.09	
paidcontent	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
pc-quote	tisi	1.52%	24.74	24.3	0.37	47,994	24.86	24.18	24.37	28.71	12.75	19,264,515	22.56481	476,604,000				
personal-wealth-biz	tisi	+1.52%	24.74	24.18		47,994	24.86	24.18	24.37	28.71	12.92		22.59			0.00	1.079	
predictwallstreet	tisi	+1.52%	24.74		+0.37	47,994												
raymond-james	tisi	1.52	24.74	24.30	0.37	47,994	24.86	24.18	24.74	28.71	12.75		22.09				1.12	
renewable-energy-world	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
screamingmedia	tisi	+1.52%	$	open: 24.30	+0.37	4,010	$24.86	$24.18	$24.37	$28.71	$13.00		23.51	$476.80m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+1.52%	last trade: 24.74		change: 0.370								p/e ratio: 22.59					
smartmoney	tisi	(1.52%)	24.74	$24.30	0.37	47,994	$24.86	$24.18	$24.37	$28.71	$12.75			474,400	0.00%	$0.00		
stocknod	tisi	+1.518%	24.74 usd	24.30	+0.3700	47,994	24.86	24.18	24.37	28.71	12.75	19,467,669						
stockpickr	tisi	1.52%	$24.74 0.37 | 1.52%	24.30	0.37	47.99k	24.86	24.18	24.37	28.71	12.75							
stocksmart	tisi	.0 %	$21.87	24.53	0	9,854	22.6	21.87										
stocktwits	tisi	1.52%	24.74		+0.37													
streetinsider-com	tisi	1.52%	24.74	$24.30	+0.37	47,994	$24.86	$24.18	$24.37	$28.71	$12.75		22.70				$1.09	
thecramerreport	tisi		24.74	24.18	+0.37	47994	24.86	24.18										
thestree	tisi	1.52%	$24.74	24.3	0.37	47994	24.86	24.18	24.37	-28.71	12.75	1.9467669e7		4.7462177e8				
tickerspy	tisi	1.52%	$24.74	24.30	+0.37	47,994	24.86	24.18	24.37	28.71	12.75		22.6	474.4m	0.00%	$0.00		
tmx-quotemedia	tisi	1.52%	24.740	24.300	0.370	47,994	24.860	24.180	24.370	28.710	12.920	19,467,669	22.40	481,630,131			1.09	
updown	tisi	1.52%	$24.74	$24.30	$0.37	43,041	$24.86	$24.18	$24.37	$28.71	$12.75		21.62	$474m				
wallstreetsurvivor	tisi	1.52%	24.74	24.30	0.37	46,569	24.86	24.18		28.71	13.88		22.40	$474m			0.63	
yahoo-finance	tisi	1.52%	24.74	24.18	0.37	47,994	24.86	24.18	24.37	28.71	12.75		22.93	481.61m			1.08	
ycharts-com	tisi	+1.52%	24.74		+0.37					28.71	12.75		22.70	478.22m	0.00%		1.09	
zacks	tisi	(1.52%)	24.74		0.37	vol.  47,994	24.86	24.18		28.71	12.75		23.89	476.60 m	0.00	0.00	1.02	
advfn	rnr	0.10	69.47	69.19	0.07	580901	69.58	68.36										
barchart	rnr	+0.10%	69.47	69.19	+0.07	580,901	69.58	68.36	69.40	73.66	54.10		24.59	$3.67 b	1.47%	$1.04	+4.90	
barrons	rnr	0.10%	69.47	69.19	+0.07	580,583	69.58	68.36				55.64 million		$3.65 billion	1.50%	$0.26		
bloomberg	rnr	0.101%	69.470	69.190	0.070	580,901	69.580	68.360		73.93	54.75	51.744mil	23.470	3,594.674mil	1.469	0.260 regular cash	2.960	
boston-com	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
bostonmerchant	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
business-insider	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
chron	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
cio-com	rnr	+0.10%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+0.10%	69.47	69.19	+0.07	580,901	69.58	68.36	69.40					$3.8b	1.47%			
easystockalterts	rnr	0.10%	69.47	69.19	+0.07	580901	69.58	68.36	69.40	73.93	54.75						0.00	
eresearch-fidelity-com	rnr	0.10%	69.4700	69.1900	0.0700	580,901	69.5800	68.3600	69.4000	73.9300	54.7500	51,744,000	17.48	$3.59b	1.50%	$0.260000		
finance-abc7-com	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
finance-abc7chicago-com	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
financial-content	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
finapps-forbes-com	rnr	0.1%	$69.47	69.19	0.07	580,901	69.58	68.36	69.40	73.93	54.75	52 mil	14.2	4 bil	1.5	1.04	4.90	
finviz	rnr	0.10%	69.47			580,901			69.40	-5.68%	28.93%	54.88m	17.45	3.81b		1.04	3.98	
fool	rnr	+0.10%	$69.47	$69.19	0.07	580,901	$69.58	$68.36	$69.40	$73.93	$54.75		14.30	$3.59b	1.80%	1.04		
foxbusiness	rnr		$69.47		+0.07	580,901			$69.40									
google-finance	rnr	(0.10%)	69.47	69.19	+0.07	580,901.00	69.58	68.36		73.93	54.75	51.74m	17.45	3.59b	1.50	0.26	3.98	
howthemarketworks	rnr	0.101%	69.47	69.19	0.07	580,583	69.58	68.36	69.4									
hpcwire	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
insidestocks	rnr	+0.10%	69.47	69.19	+0.07	580583	69.58	68.36					price earnings ratio: 24.21					
investopedia	rnr	+0.10 %	$69.47	69.19	+0.07				69.40									
investorguide	rnr	+0.10%	69.47	69.19	+0.07		69.58	68.36		73.93	54.75		13.23	3.595b			5.245	
marketintellisearch	rnr	0.1 %	$69.47	$69.19	0.07	572.60k	$69.58	$68.36	$69.40			54.88m	17.44	3.81b	1.5 %		3.98	
marketwatch	rnr	+0.10%	$69.47	open: 69.19	+0.07	3,218	$69.58	$68.36	$69.40	$73.93	$55.06		4.69	$3.65b	1.50%	0.26	14.81	
minyanville	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
msn-money	rnr	+0.10%	69.47	69.19	+0.07	580,901	69.58	68.36	69.40	73.93	54.75	61.74 mil	17.45	3.83 bil	1.50%	1.04	4.89	
nasdaq-com	rnr	0.1%	$ 69.47		0.07	580,901	$ 69.58	$ 68.36	$ 69.40	$ 73.93	$ 54.75	51,744,000	14.18	$ 3,594,655,680	1.5 %	$1.040000	$ 4.90	
optimum	rnr	+0.10%	69.47 ( 4:15 pm edt)	69.19	+0.07	580,901	69.58	68.36	69.40	73.93	54.75	54.88m		3.8b	1.50	1.04		
paidcontent	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
pc-quote	rnr	0.10%	69.47	69.19	0.07	580,901	69.58	68.36	69.4	73.93	54.75	51,685,867	17.43719	3,590,617,000		0.26		
personal-wealth-biz	rnr	+0.10%	69.47	69.19		580,901	69.58	68.36	69.40	73.93	54.75		13.23		1.47	1.02	5.245	
predictwallstreet	rnr	+0.10%	69.47		+0.07	580,901												
raymond-james	rnr	0.10	69.47	69.19	0.07	580,901	69.58	68.36	69.47	73.93	54.75		17.20				4.04	
renewable-energy-world	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
screamingmedia	rnr	+0.10%	$	open: 69.19	+0.07	3,218	$69.58	$68.36	$69.40	$73.93	$55.06		4.69	$3.65b	1.50%	0.26	14.81	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+0.10%	last trade: 69.47		change: 0.070								p/e ratio: 13.23					
smartmoney	rnr	(0.10%)	69.47	$69.19	0.07	580,901	$69.58	$68.36	$69.40	$73.93	$54.75			3,591,100	1.50%	$0.26		
stocknod	rnr	+0.1009%	69.47 usd	69.19	+0.0700	580,901	69.58	68.36	69.40	73.93	54.75	54,877,500						
stockpickr	rnr	0.10%	$69.47 0.07 | 0.10%	69.19	0.07	580.90k	69.58	68.36	69.40	73.93	54.75							
stocksmart	rnr	.0 %	$71.04	64.26	0	57,452	72.37	70.92										
stocktwits	rnr	0.10%	69.47		+0.07													
streetinsider-com	rnr	0.10%	69.47	$69.19	+0.07	580,901	$69.58	$68.36	$69.40	$73.93	$54.75						$0.00	
thecramerreport	rnr		69.47	69.19	+0.07	580901	69.58	68.36										
thestree	rnr	0.1%	$69.47	69.19	0.07	580901	69.58	68.36	69.4	-73.93	54.75	5.1744269e7		3.651075621e9				
tickerspy	rnr	0.10%	$69.47	69.19	+0.07	580,901	69.58	68.36	69.40	73.93	54.75		17.4	3.5b	1.50%	$0.26		
tmx-quotemedia	rnr	0.10%	69.470	69.190	0.070	580,901	69.580	68.360	69.400	73.930	54.750	51,744,269	14.00	3,594,674,367	1.497	0.260 usd	4.94	
updown	rnr	0.10%	$69.47	$69.19	$0.07	577,683	$69.58	$68.36	$69.40	$73.93	$54.75		12.80	$3.59b				
wallstreetsurvivor	rnr	0.10%	69.47	69.19	0.07	580,583	69.58	68.36		73.93	55.18		14.00	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.10%	69.47	69.19	0.07	580,901	69.58	68.36	69.40	73.93	54.75		13.24	3.59b	1.50%	1.04	5.25	
ycharts-com	rnr	+0.10%	69.47		+0.07					73.93	54.75		14.21	3.67b	1.50%		4.89	
zacks	rnr	(0.10%)	69.47		0.07	vol.  580,901	69.58	68.36		73.93	54.75		24.18	3.59 b	1.50	1.04	2.87	
advfn	pfe	0.00	20.78	20.78	0.0	27944069	20.95	20.74										
barchart	pfe	unch	20.78	20.78	unch	25,018,085	20.95	20.74	20.78	21.45	13.63		9.30	$166.06 b	3.86%	$0.80	+1.06	
barrons	pfe	0.00%	20.78	20.78	0.00	27.952m	20.95	20.74				8.07 billion		$163.95 billion	3.85%	$0.2		
bloomberg	pfe		20.780	20.780		27,952,269	20.950	20.740		21.45	14.14	7,901.130mil	9.318	164,185.500mil	3.659	0.200 regular cash	2.230	
boston-com	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
bostonmerchant	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
business-insider	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
chron	pfe	0.00%	20.78 usd	20.78	+0.00	27,951,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
cio-com	pfe	0.00%	20.78 usd	20.78	+0.00	27,951,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426	19.60	164b	3.9	0.8		
cnn-money	pfe	0.00%	20.78	20.78	0.00	27,953,569	20.95	20.74	20.78				19.6	$164.2b	3.85%			
easystockalterts	pfe	0.00%	20.78	20.78	+0.00	26808179	20.95	20.74	20.78	21.45	14.10		19.60				1.06	
eresearch-fidelity-com	pfe	0.00%	20.7800	20.7800	0.0000	27,893,777	20.9500	20.7400	20.7800	21.4500	14.1425	7,901,130,000	19.60	$164.19b	3.85%	$0.200000		
finance-abc7-com	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
finance-abc7chicago-com	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
financial-content	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
finapps-forbes-com	pfe	0.0%	$20.78	20.78	0.00	27,963,186	20.95	20.74	20.78	21.45	14.14	7.9 bil	19.6	164 bil	3.8	0.80	1.06	
finviz	pfe	-0.05%	20.77			26,430,308			20.78	-3.17%	53.10%	7.90b	19.79	164.19b		0.80	1.05	
fool	pfe	-0.05%	$20.77	$20.78	-0.01	26,418,106	$20.95	$20.74	$20.78	$21.45	$14.14		19.60	$164.11b	3.90%	0.80		
foxbusiness	pfe		$20.78		0.00	28,068,034			$20.78									
google-finance	pfe	(0.00%)	20.78	20.78	0.00	27.95m	20.95	20.74		21.45	14.14	7.90b	19.80	164.19b	3.85	0.20	1.05	
howthemarketworks	pfe	0%	20.78	20.78	0	27,951,860	20.95	20.74	20.78									
hpcwire	pfe	0.00%	20.78 usd	20.78	+0.00	27,951,860	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
insidestocks	pfe	unch%	20.78	20.78		24881109	20.95	20.74					price earnings ratio: 9.32					
investopedia	pfe		$20.78	20.78					20.78									
investorguide	pfe	0.00%	20.78	20.78	0.00		20.95	20.74		21.28	14.14		19.72	164.2b			1.054	
marketintellisearch	pfe	-0.05 %	$20.77	$20.77	-0.01	27657.30k	$20.95	$20.74	$20.78			7901.13m	19.79	164.19b	3.85 %		1.05	
marketwatch	pfe	0.00%	$20.83	open: 20.78	0.00	129,881	$20.95	$20.74	$20.78	$21.45	$14.39		19.75	$163.95b	3.85%	0.20	1.05	
minyanville	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
msn-money	pfe		20.78	20.78		27.94 mil	20.95	20.74	20.78	21.45	14.14	7.90 bil	19.60	164.19 bil	3.85%	0.80	1.05	
nasdaq-com	pfe	0.02%	$ 20.785		0.005	25,418,714	$ 20.95	$ 20.74	$ 20.78	$ 21.45	$ 14.1425	7,901,130,000	19.61	$ 164,224,987,050	3.85 %	$0.800000	$ 1.06	
optimum	pfe	+0.05%	20.79 ( 3:55 pm edt)	20.78	+0.01	24,961,116	20.95	20.74	20.78	21.45	14.10	7.90b	19.6	164.3b	3.85	0.80	1.06	
paidcontent	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
pc-quote	pfe	0.00%	20.78	20.78	0.00	28,081,850	20.95	20.74	20.78	21.45	14.14	7,901,129,933	19.60377	164,185,480,000		0.2		
personal-wealth-biz	pfe	0.00%	20.78	20.78		28,078,492	20.95	20.74	20.78	21.28	14.14		19.72		3.66	0.76	1.054	
predictwallstreet	pfe	0.00%	20.78		0.00	27,944,069												
raymond-james	pfe	0.00	20.78	20.78	0.00	27,952,269	20.95	20.74	20.78	21.45	14.14		19.60				1.06	
renewable-energy-world	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
screamingmedia	pfe	0.00%	$	open: 20.78	0.00	367,577	$20.95	$20.74	$20.78	$21.45	$14.39		19.75	$163.95b	3.85%	0.20	1.05	
scroli	pfe	0.00%	pfe 20.78	20.78	0.00	23,320,554	20.95	20.74	20.78	21.45	14.14		19.80				1.05	
simple-stock-quotes	pfe	0.00%	last trade: 20.78		change: 0.000								p/e ratio: 19.72					
smartmoney	pfe	(0.00%)	20.78	$20.78	0.00	27,944,069	$20.95	$20.74	$20.78	$21.45	$14.14			164,185,500	3.85%	$0.20		
stocknod	pfe	0.00%	20.78 usd	20.78	+0.00	27,950,191	20.95	20.74	20.78	21.45	14.14	7,901,130,426						
stockpickr	pfe	0.00%	$20.78 0.00 | 0.00%	20.75	0.00	25.78m	20.95	20.74	20.78	21.45	14.14							
stocksmart	pfe	.0 %	$21.05	17.45	0	2,940,440	21.435	20.98										
stocktwits	pfe	0.00%	20.78		0.00													
streetinsider-com	pfe	-0%	20.78	$20.78		26,808,179	$20.95	$20.74	$20.78	$21.45	$14.10		19.60				$1.06	
thecramerreport	pfe		20.78	20.78	0.00	27954088	20.95	20.74										
thestree	pfe	0.0%	$20.78	20.75	0.0	25775270	20.95	20.74	20.78	-21.45	14.14	7.901130426e9		1.6394845634e11				
tickerspy	pfe	0.00%	$20.78	20.78	0.00	26,512,422	20.95	20.74	20.78	21.45	14.14		19.6	164.1b	3.85%	$0.20		
tmx-quotemedia	pfe	0.00%	20.780	20.780	0.00	28,077,674	20.950	20.740	20.780	21.450	14.143	7,901,130,426	19.60	164,185,490,252	3.850	0.200 usd	1.06	
updown	pfe	0.00%	$20.78	$20.78	$0.00	27,952,269	$20.95	$20.74	$20.78	$21.45	$14.14		19.71	$164.18b				
wallstreetsurvivor	pfe	0.00%	20.78	20.78	0.00	27,950,191	20.95	20.74		21.45	15.10		19.60	$164b	3.80%	0.72 -	1.02	
yahoo-finance	pfe	0.00%	20.78	20.78	0.00	27,953,087	20.95	20.74	20.78	21.45	14.14		19.72	164.19b	3.90%	0.80	1.05	
ycharts-com	pfe	+0.00%	20.78		+0.00					21.45	14.14		19.79	166.06b	3.90%		1.05	
zacks	pfe		20.78			vol.  27,953,269	20.95	20.74		21.45	14.14		9.32	164.19 b	3.85	0.80	2.23	
advfn	qgen	0.16	19.36	19.36	0.03	1722943	19.43	19.26										
barchart	qgen	+0.16%	19.36	19.36	+0.03	1,681,989	19.43	19.26	19.33	22.20	16.86		20.73	$4.51 b			+0.58	
barrons	qgen	0.16%	19.36	19.36	+0.03	1.718m	19.43	19.26				233.89 million		$4.53 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	0.155%	19.360	19.360	0.030	1,722,943	19.430	19.260		22.20	16.86	233.683mil	28.471	4,524.111mil			0.680	
boston-com	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722						
bostonmerchant	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722						
business-insider	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722						
chron	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722						
cio-com	qgen	+0.16%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722		5b				
cnn-money	qgen	+0.16%	19.36	19.36	+0.03	1,722,443	19.43	19.26	19.33				45.0	$4.5b				
easystockalterts	qgen	0.15%	19.36	19.36	+0.03	1713621	19.43	19.26	19.33	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	0.16%	19.3600	19.3600	0.0300	1,722,943	19.4300	19.2600	19.3300	22.2000	16.8600	232,832,000	33.33	$4.50b				
finance-abc7-com	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
financial-content	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	0.2%	$19.36	19.36	0.03	1,719,443	19.43	19.26	19.33	22.20	16.86	234 mil	33.4	5 bil	0.0	0.00	0.58	
finviz	qgen	0.16%	19.36			1,719,443			19.33	-12.79%	14.83%	232.83m	33.33	4.50b			0.58	
fool	qgen	+0.16%	$19.36	$19.36	0.03	1,618,625	$19.43	$19.26	$19.33	$22.20	$16.86		32.90	$4.52b				
foxbusiness	qgen		$19.36		+0.03	1,723,229			$19.33									
google-finance	qgen	(0.16%)	19.36	19.36	+0.03	1.72m	19.43	19.26		22.20	16.86	232.83m	33.37	4.51b			0.58	
howthemarketworks	qgen	0.155%	19.36	19.36	0.03	1,717,121	19.43	19.26	19.33									
hpcwire	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,717,121	19.43	19.26	19.33	22.20	16.86	233,893,722						
insidestocks	qgen	+0.16%	19.36	19.36	+0.03	1635663	19.43	19.26					price earnings ratio: 22.00					
investopedia	qgen	+0.16 %	$19.36	19.36	+0.03				19.33									
investorguide	qgen	+0.16%	19.36	19.36	+0.03		19.43	19.26		22.20	16.86		33.33	4.524b			0.58	
marketintellisearch	qgen	0.16 %	$19.36	$19.36	0.03	1740.00k	$19.43	$19.26	$19.33			232.83m	33.33	4.50b	0.0 %		0.58	
marketwatch	qgen	+0.16%	$19.36	open: 19.36	+0.03	4,784	$19.43	$19.26	$19.33	$22.20	$16.86		20.87	$4.53b			0.93	
minyanville	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
msn-money	qgen	+0.16%	19.36	19.36	+0.03	1.72 mil	19.43	19.26	19.33	22.20	16.86	232.83 mil	31.74	4.5 bil			0.58	
nasdaq-com	qgen	0.16%	$ 19.36	$ 19.36	0.03	1,719,443	$ 19.43	$ 19.26	$ 19.33	$ 22.20	$ 16.86	233,163,000	33.38	$ 4,514,035,680			$ 0.58	
optimum	qgen	+0.16%	19.36 ( 4:00 pm edt)	19.36	+0.03	1,677,040	19.43	19.26	19.33	22.20	16.86	233.89m		4.5b				
paidcontent	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
pc-quote	qgen	0.16%	19.36	19.36	0.03	1,723,124	19.43	19.26	19.33	22.20	16.86	233,320,883	31.68852	4,517,092,000				
personal-wealth-biz	qgen	+0.16%	19.36	19.36		1,723,229	19.43	19.26	19.33	22.20	16.86		33.33			0.00	0.58	
predictwallstreet	qgen	+0.16%	19.36		+0.03	1,719,443												
raymond-james	qgen	0.16	19.36	19.36	0.03	1,719,443	19.43	19.26	19.36	22.20	16.86		31.74				0.61	
renewable-energy-world	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
screamingmedia	qgen	+0.16%	$	open: 19.36	+0.03	4,654	$19.43	$19.26	$19.33	$22.20	$16.86		20.87	$4.53b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	+0.16%	last trade: 19.36		change: 0.030								p/e ratio: 33.33					
smartmoney	qgen	(0.16%)	19.36	$19.36	0.03	1,719,443	$19.43	$19.26	$19.33	$22.20	$16.86			4,517,100	0.00%	$0.00		
stocknod	qgen	+0.1552%	19.36 usd	19.36	+0.0300	1,713,621	19.43	19.26	19.33	22.20	16.86	233,893,722						
stockpickr	qgen	0.16%	$19.36 0.03 | 0.16%	19.36	0.03	1.72m	19.43	19.26	19.33	22.20	16.86							
stocksmart	qgen	.0 %	$19.44	19.47	0	292,256	19.74	19.375										
stocktwits	qgen	0.15%	19.36		+0.03													
streetinsider-com	qgen	0.16%	19.36	$19.36	+0.03	1,713,621	$19.43	$19.26	$19.33	$22.20	$16.86						$0.00	
thecramerreport	qgen		19.36	19.36	+0.03	1722443	19.43	19.26										
thestree	qgen	0.16%	$19.36	19.36	0.03	1719443	19.43	19.26	19.33	-22.2	16.86	2.33683e8		4.45633481e9				
tickerspy	qgen	0.16%	$19.36	19.36	+0.03	1,719,443	19.43	19.26	19.33	22.20	16.86		31.7	4.5b	0.00%	$0.00		
tmx-quotemedia	qgen	0.16%	19.360	19.360	0.030	1,723,229	19.430	19.260	19.330	22.200	16.860	233,683,000	33.30	4,524,102,880			0.58	
updown	qgen	0.16%	$19.36	$19.36	$0.03	1,718,340	$19.43	$19.26	$19.33	$22.20	$16.86		32.33	$4.51b				
wallstreetsurvivor	qgen	0.16%	19.36	19.36	0.03	1,713,621	19.43	19.26		22.20	16.86		33.30	$5b			0.60	
yahoo-finance	qgen	0.16%	19.36	19.36	0.03	1,719,443	19.43	19.26	19.33	22.20	16.86		33.38	4.52b			0.58	
ycharts-com	qgen	+0.16%	19.36		+0.03					22.20	16.86		33.38	4.51b	0.00%		0.58	
zacks	qgen	(0.16%)	19.36		0.03	vol.  1,719,443	19.43	19.26		22.20	16.86		21.01	4.52 b	0.00	0.00	.92	
advfn	kss	1.11	52.09	51.54	0.57	4227883	52.15	51.19										
barchart	kss	+1.11%	52.09	51.54	+0.57	4,227,883	52.15	51.19	51.52	57.45	43.65		13.42	$15.13 b	1.93%	$1.00	+3.86	
barrons	kss	1.11%	52.09	51.54	+0.57	4.227m	52.15	51.19				306.00 million		$14.56 billion	1.92%	$0.25		
bloomberg	kss	1.106%	52.090	51.540	0.570	4,227,883	52.150	51.190		58.00	44.07	281.089mil	13.854	14,641.940mil	0.960	0.250 regular cash	3.760	
boston-com	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
bostonmerchant	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
business-insider	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
chron	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
cio-com	kss	+1.11%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311	13.97	15b	1.9	1		
cnn-money	kss	+1.11%	52.09	51.53	+0.57	4,227,383	52.15	51.19	51.52				14.0	$14.6b	1.92%			
easystockalterts	kss	1.11%	52.09	51.54	+0.57	4227883	52.15	51.19	51.52	58.00	44.07		13.97				3.73	
eresearch-fidelity-com	kss	1.11%	52.0900	51.5400	0.5700	4,227,883	52.1500	51.1900	51.5200	58.0000	44.0700	281,089,000	13.70	$14.48b	1.94%	$0.250000		
finance-abc7-com	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
financial-content	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
finapps-forbes-com	kss	1.1%	$52.09	51.54	0.57	4,227,883	52.15	51.19	51.52	58.00	44.07	281 mil	13.5	15 bil	1.9	1.00	3.86	
finviz	kss	1.11%	52.09			4,227,883			51.52	-9.32%	19.33%	281.09m	13.85	14.64b		1.00	3.76	
fool	kss	+1.11%	$52.09	$51.54	0.57	4,227,383	$52.15	$51.19	$51.52	$58.00	$44.07		13.90	$14.64b		1.00		
foxbusiness	kss		$52.09		+0.57	4,227,883			$51.52									
google-finance	kss	(1.11%)	52.09	51.54	+0.57	4.23m	52.15	51.19		58.00	44.07	281.09m	13.86	14.64b	1.92	0.25	3.76	
howthemarketworks	kss	1.106%	52.09	51.54	0.57	4,227,269	52.15	51.19	51.52									
hpcwire	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
insidestocks	kss	+1.11%	52.09	51.54	+0.57	4227269	52.15	51.19					price earnings ratio: 13.49					
investopedia	kss	+1.11 %	$52.09	51.54	+0.57				51.52									
investorguide	kss	+1.11%	52.09	51.54	+0.57		52.15	51.19		58.00	44.07		13.72	14.642b			3.754	
marketintellisearch	kss	1.13 %	$52.10	$51.54	0.58	4136.90k	$52.15	$51.19	$51.52			281.09m	13.70	14.48b	1.94 %		3.76	
marketwatch	kss	+1.11%	$52.04	open: 51.54	+0.57	26,807	$52.15	$51.19	$51.52	$58.00	$44.07		13.40	$14.56b	1.92%	0.25	3.89	
minyanville	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
msn-money	kss	+1.11%	52.09	51.54	+0.57	4.23 mil	52.15	51.19	51.52	58.00	44.07	281.09 mil	13.93	14.48 bil	1.94%	1.00	3.76	
nasdaq-com	kss	1.11%	$ 52.09		0.57	4,227,883	$ 52.15	$ 51.19	$ 51.52	$ 58	$ 44.07	281,089,000	13.49	$ 14,641,926,010	1.94 %	$1.000000	$ 3.86	
optimum	kss	+1.11%	52.09 ( 4:15 pm edt)	51.54	+0.57	4,227,883	52.15	51.19	51.52	58.00	44.07	281.09m	14.0	14.6b	1.92	1.00	3.73	
paidcontent	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
pc-quote	kss	1.11%	52.09	51.54	0.57	4,227,883	52.15	51.19	51.52	58.00	44.07	278,013,150	13.7754	14,481,705,000		0.25		
personal-wealth-biz	kss	+1.11%	52.09	51.54		4,227,883	52.15	51.19	51.52	58.00	44.07		13.72		0.97	0.50	3.754	
predictwallstreet	kss	+1.11%	52.09		+0.57	4,227,883												
raymond-james	kss	1.11	52.09	51.54	0.57	4,227,883	52.15	51.19	52.09	58.00	44.07		13.82				3.77	
renewable-energy-world	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
screamingmedia	kss	+1.11%	$	open: 51.54	+0.57	26,807	$52.15	$51.19	$51.52	$58.00	$44.07		13.40	$14.56b	1.92%	0.25	3.89	
scroli	kss	1.11%	kss 52.09	51.54	0.57	3,757,214	52.15	51.19	51.52	58.00	44.07		13.86				3.76	
simple-stock-quotes	kss	+1.11%	last trade: 52.09		change: 0.570								p/e ratio: 13.72					
smartmoney	kss	(1.11%)	52.09	$51.54	0.57	4,227,883	$52.15	$51.19	$51.52	$58.00	$44.07			14,481,700	1.94%	$0.25		
stocknod	kss	+1.106%	52.09 usd	51.54	+0.5700	4,227,883	52.15	51.19	51.52	58.00	44.07	281,089,311						
stockpickr	kss	1.11%	$52.09 0.57 | 1.11%	51.54	0.57	4.23m	52.15	51.19	51.52	58.00	44.07							
stocksmart	kss	.0 %	$52.92	54.45	0	352,594	53.2	52.57										
stocktwits	kss	1.07%	52.07		+0.55													
streetinsider-com	kss	1.11%	52.09	$51.54	+0.57	4,227,883	$52.15	$51.19	$51.52	$58.00	$44.07		13.97				$3.73	
thecramerreport	kss		51.95	51.54	+0.43	2381555	51.95	51.19										
thestree	kss	1.11%	$52.09	51.54	0.57	4227883	52.15	51.19	51.52	-58.0	44.07	2.81089311e8		1.4557615417e10				
tickerspy	kss	1.11%	$52.09	51.54	+0.57	4,227,883	52.15	51.19	51.52	58.00	44.07		13.8	14.5b	1.94%	$0.25		
tmx-quotemedia	kss	1.11%	52.090	51.540	0.570	4,227,883	52.150	51.190	51.520	58.000	44.070	281,089,311	13.80	14,641,942,210	1.941	0.250 usd	3.73	
updown	kss	1.11%	$52.09	$51.54	$0.57	4,170,962	$52.15	$51.19	$51.52	$58.00	$44.07		13.69	$14.48b				
wallstreetsurvivor	kss	1.11%	52.09	51.54	0.57	4,227,269	52.15	51.19		58.00	44.07		13.80	$14b	1.90%		3.65	
yahoo-finance	kss	1.11%	52.09	51.54	0.57	4,227,883	52.15	51.19	51.52	58.00	44.07		13.88	14.64b	1.90%	1.00	3.75	
ycharts-com	kss	+1.07%	52.07		+0.55					58.00	44.07		13.92	15.12b	1.98%		3.74	
zacks	kss	(1.11%)	52.09		0.57	vol.  4,227,883	52.15	51.19		58.00	44.07		13.35	14.48 b	1.94	1.00	3.86	
advfn	hgr	1.46	25.65	25.29	0.37	148689	25.9	25.25										
barchart	hgr	+1.46%	25.65	25.29	+0.37	148,689	25.90	25.25	25.28	28.47	13.01		17.35	$856.20 m			+0.71	
barrons	hgr	1.46%	25.65	25.29	+0.37	146,470	25.90	25.25				32.89 million		$842.78 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	1.464%	25.650	25.290	0.370	148,689	25.900	25.250		28.47	13.01	33.497mil	17.449	859.206mil			1.470	
boston-com	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
bostonmerchant	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
business-insider	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
chron	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
cio-com	hgr	+1.46%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310	36.13	859m				
cnn-money	hgr	+1.46%	25.65	25.29	+0.37	145,877	25.90	25.25	25.28				36.1	$859.2m				
easystockalterts	hgr	1.46%	25.65	25.29	+0.37	148689	25.90	25.25	25.28	28.47	13.01		36.13				0.71	
eresearch-fidelity-com	hgr	1.46%	25.6500	25.2900	0.3700	148,689	25.9000	25.2500	25.2800	28.4700	13.0100	33,497,000	35.61	$846.80m				
finance-abc7-com	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
financial-content	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	1.5%	$25.65	25.29	0.37	148,689	25.90	25.25	25.28	28.47	13.01	33 mil	36.1	859 mil	0.0	0.00	0.71	
finviz	hgr	1.46%	25.65			148,689			25.28	-9.91%	97.16%	33.50m	35.61	846.88m			0.71	
fool	hgr	+1.46%	$25.65	$25.29	0.37	148,689	$25.90	$25.25	$25.28	$28.47	$13.01		35.40	$859.21m				
foxbusiness	hgr		$25.65		+0.37	148,689			$25.28									
google-finance	hgr	(1.46%)	25.65	25.29	+0.37	148,689.00	25.90	25.25		28.47	13.01	33.50m	36.01	859.21m			0.71	
howthemarketworks	hgr	1.464%	25.65	25.29	0.37	146,747	25.9	25.25	25.28									
hpcwire	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
insidestocks	hgr	+1.46%	25.65	25.29	+0.37	146747	25.90	25.25					price earnings ratio: 18.45					
investopedia	hgr	+1.46 %	$25.65	25.29	+0.37				25.28									
investorguide	hgr	+1.46%	25.65	25.15	+0.37		25.90	25.25		28.47	13.01		35.61	855.7m			0.71	
marketintellisearch	hgr	1.46 %	$25.65	$25.29	0.37	157.80k	$25.90	$25.25	$25.28			33.50m	35.61	0.85b	0.0 %		0.71	
marketwatch	hgr	+1.46%	$25.65	open: 25.29	+0.37	2,912	$25.90	$25.25	$25.28	$28.47	$13.01		37.03	$842.79m			0.69	
minyanville	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
msn-money	hgr	+1.46%	25.65	25.29	+0.37	148,689	25.90	25.25	25.28	28.47	13.01	33.50 mil	36.13	846.81 mil			0.71	
nasdaq-com	hgr	1.46%	$ 25.65		0.37	148,689	$ 25.90	$ 25.25	$ 25.28	$ 28.47	$ 13.01	33,497,000	36.13	$ 859,198,050			$ 0.71	
optimum	hgr	+1.46%	25.65 ( 4:15 pm edt)	25.29	+0.37	148,689	25.90	25.25	25.28	28.47	13.01	33.50m	36.1	859.2m			0.71	
paidcontent	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
pc-quote	hgr	1.46%	25.65	25.29	0.37	148,689	25.9	25.25	25.28	28.47	13.01	33,013,809	35.60563	846,804,000				
personal-wealth-biz	hgr	+1.46%	25.65	25.29		148,689	25.90	25.25	25.28	28.47	13.01		35.61			0.00	0.71	
predictwallstreet	hgr	+1.46%	25.65		+0.37	148,689												
raymond-james	hgr	1.46	25.65	25.29	0.37	148,689	25.90	25.25	25.65	28.47	13.01		35.63				0.72	
renewable-energy-world	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
screamingmedia	hgr	+1.46%	$	open: 25.29	+0.37	2,912	$25.90	$25.25	$25.28	$28.47	$13.01		37.03	$842.79m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+1.46%	last trade: 25.65		change: 0.370								p/e ratio: 35.61					
smartmoney	hgr	(1.46%)	25.65	$25.29	0.37	148,689	$25.90	$25.25	$25.28	$28.47	$13.01			846,800	0.00%	$0.00		
stocknod	hgr	+1.464%	25.65 usd	25.29	+0.3700	148,689	25.90	25.25	25.28	28.47	13.01	33,497,310						
stockpickr	hgr	1.46%	$25.65 0.37 | 1.46%	25.29	0.37	148.69k	25.90	25.25	25.28	28.47	13.01							
stocksmart	hgr	.0 %	$23.4	21.61	0	25,211	25.01	23.4										
stocktwits	hgr	1.38%	25.63		+0.35													
streetinsider-com	hgr	1.46%	25.65	$25.29	+0.37	148,689	$25.90	$25.25	$25.28	$28.47	$13.01		36.13				$0.71	
thecramerreport	hgr		25.65	25.29	+0.37	148689	25.90	25.25										
thestree	hgr	1.46%	$25.65	25.29	0.37	148689	25.9	25.25	25.28	-28.47	13.01	3.349731e7		8.4279232e8				
tickerspy	hgr	1.46%	$25.65	25.29	+0.37	148,689	25.90	25.25	25.28	28.47	13.01		35.6	866.6m	0.00%	$0.00		
tmx-quotemedia	hgr	1.46%	25.650	25.290	0.370	148,689	25.900	25.250	25.280	28.470	13.010	33,497,310	35.60	859,206,002			0.71	
updown	hgr	1.46%	$25.65	$25.29	$0.37	145,877	$25.90	$25.25	$25.28	$28.47	$13.01		34.86	$847m				
wallstreetsurvivor	hgr	1.46%	25.65	25.29	0.37	146,747	25.90	25.25		28.47	13.01		35.60	$847m			0.65	
yahoo-finance	hgr	1.46%	25.65	25.29	0.37	148,689	25.90	25.25	25.28	28.47	13.01		36.13	855.68m			0.71	
ycharts-com	hgr	+1.38%	25.63		+0.35					28.47	13.01		36.10	855.53m	0.00%		0.71	
zacks	hgr	(1.46%)	25.65		0.37	vol.  148,689	25.90	25.25		28.47	13.01		17.43	846.80 m	0.00	0.00	1.45	
advfn	stba	0.59	18.78	18.59	0.11	54023	18.79	18.48										
barchart	stba	+0.59%	18.78	18.59	+0.11	58,235	18.78	18.48	18.67	23.58	16.28		16.52	$525.65 m	3.16%	$0.60	+1.25	
barrons	stba	0.59%	18.78	18.59	+0.11	51,424	18.79	18.48				27.81 million		$535.13 million	3.19%	$0.15		
bloomberg	stba	0.589%	18.780	18.590	0.110	54,023	18.790	18.480		23.91	16.64	28.056mil	16.330	526.890mil	3.205	0.150 regular cash	1.150	
boston-com	stba	+0.5892%	18.78 usd	18.59	+0.1100	54,023	18.79	18.48	18.67	23.91	16.64	28,055,914						
bostonmerchant	stba	+0.5892%	18.78 usd	18.59	+0.1100	54,023	18.79	18.48	18.67	23.91	16.64	28,055,914						
business-insider	stba	+0.5892%	18.78 usd	18.59	+0.1100	54,023	18.79	18.48	18.67	23.91	16.64	28,055,914						
chron	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
cio-com	stba	+0.59%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914	16.33	527m	3.2	0.6		
cnn-money	stba	+0.59%today&rsquo;s change	18.78data as of 4:00pm et	18.59	+0.11	52,859	18.79	18.48	18.67				16.3	$526.9m	3.19%			
easystockalterts	stba	0.59%	18.78	18.59	+0.11	53792	18.79	18.48	18.67	23.91	16.64		16.33				1.15	
eresearch-fidelity-com	stba	0.59%	18.7800	18.5900	0.1100	53,792	18.7900	18.4800	18.6700	23.9100	16.6400	28,056,000	16.23	$523.81m	3.21%	$0.150000		
finance-abc7-com	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
financial-content	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
finapps-forbes-com	stba	0.6%	$18.78	18.59	0.11	53,792	18.79	18.48	18.67	23.91	16.64	28 mil	15.0	527 mil	3.2	0.60	1.25	
finviz	stba	0.59%	18.78			53,792			18.67	-20.34%	15.33%	28.06m	16.09	523.88m		0.60	1.16	
fool	stba	+0.48%	$18.76	$18.59	0.09	40,959	$18.79	$18.48	$18.67	$23.91	$16.64		16.50	$526.33m	3.60%	0.60		
foxbusiness	stba		$18.78		+0.11	55,658			$18.67									
google-finance	stba	(0.59%)	18.78	18.59	+0.11	53,792.00	18.79	18.48		23.91	16.64	28.06m	16.21	526.89m	3.19	0.15	1.16	
howthemarketworks	stba	0.589%	18.78	18.59	0.11	53,792	18.79	18.48	18.67									
hpcwire	stba	+0.5892%	18.78 usd	18.59	+0.1100	54,023	18.79	18.48	18.67	23.91	16.64	28,055,914						
insidestocks	stba	+0.59%	18.78	18.59	+0.11	55658	18.79	18.48										
investopedia	stba	+0.59 %	$18.78	18.59	+0.11				18.67									
investorguide	stba	+0.59%	18.78		+0.11		18.79			23.91	16.64		16.09	526.9m			1.16	
marketintellisearch	stba	0.59 %	$18.78	$18.59	0.11	58.90k	$18.79	$18.48	$18.67			28.06m	16.09	0.52b	3.21 %		1.16	
marketwatch	stba	+0.59%	$18.78	open: 18.59	+0.11	2,799	$18.79	$18.48	$18.67	$23.91	$16.64		15.01	$535.13m	3.19%	0.15	1.25	
minyanville	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
msn-money	stba	+0.59%	18.78	18.59	+0.11	53,792	18.79	18.48	18.67	23.91	16.64	28.06 mil	16.19	523.8 mil	3.21%	0.60	1.16	
nasdaq-com	stba	0.59%	$ 18.78	$ 18.59	0.11	53,792	$ 18.79	$ 18.48	$ 18.67	$ 23.91	$ 16.64	28,056,000	15.02	$ 526,891,680	3.21 %	$0.600000	$ 1.25	
optimum	stba	+0.59%	18.78 ( 4:00 pm edt)	18.59	+0.11	53,792	18.79	18.48	18.67	23.91	16.64	28.06m	16.3	526.9m	3.19	0.60	1.15	
paidcontent	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
pc-quote	stba	0.59%	18.78	18.59	0.11	55,658	18.79	18.48	18.67	23.91	16.64	27,891,667	16.09483	523,806,000		0.15		
personal-wealth-biz	stba	+0.59%	18.78	18.59		55,658	18.79	18.48	18.67	23.91	16.64		16.09		3.21	0.60	1.16	
predictwallstreet	stba	+0.59%	18.78		+0.11	53,792												
raymond-james	stba	0.59	18.78	18.59	0.11	53,792	18.79	18.48	18.78	23.91	16.64		16.33				1.15	
renewable-energy-world	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
screamingmedia	stba	+0.59%	$	open: 18.59	+0.11	2,799	$18.79	$18.48	$18.67	$23.91	$16.64		15.01	$535.13m	3.19%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	+0.59%	last trade: 18.78		change: 0.110								p/e ratio: 16.09					
smartmoney	stba	(0.59%)	18.78	$18.59	0.11	53,792	$18.79	$18.48	$18.67	$23.91	$16.64			523,800	3.21%	$0.15		
stocknod	stba	+0.5892%	18.78 usd	18.59	+0.1100	53,792	18.79	18.48	18.67	23.91	16.64	28,055,914						
stockpickr	stba	0.59%	$18.78 0.11 | 0.59%	18.59	0.11	53.79k	18.79	18.48	18.67	23.91	16.64							
stocksmart	stba	.0 %	$17.88	23.11	0	24,163	18.54	17.86										
stocktwits	stba	0.54%	18.77		+0.10													
streetinsider-com	stba	0.59%	18.78	$18.59	+0.11	53,792	$18.79	$18.48	$18.67	$23.91	$16.64		16.33				$1.15	
thecramerreport	stba		18.78	18.59	+0.11	53792	18.79	18.48										
thestree	stba	0.59%	$18.78	18.59	0.11	53792	18.79	18.48	18.67	-23.91	16.64	2.8055914e7		5.33062366e8				
tickerspy	stba	0.59%	$18.78	18.59	+0.11	53,792	18.79	18.48	18.67	23.91	16.64		16.1	523.3m	3.21%	$0.15		
tmx-quotemedia	stba	0.59%	18.780	18.590	0.110	55,658	18.790	18.480	18.670	23.910	16.640	28,055,914	16.20	526,890,065	3.214	0.150 usd	1.15	
updown	stba	0.59%	$18.78	$18.59	$0.11	51,424	$18.79	$18.48	$18.67	$23.91	$16.64		16.11	$524m				
wallstreetsurvivor	stba	0.59%	18.78	18.59	0.11	53,792	18.79	18.48		23.91	16.64		16.20	$524m	3.20%	0.60 -	1.34	
yahoo-finance	stba	0.59%	18.78	18.59	0.11	53,792	18.79	18.48	18.67	23.91	16.64		16.19	526.87m	3.20%	0.60	1.16	
ycharts-com	stba	+0.54%	18.77		+0.10					23.91	16.64		16.18	525.37m	3.18%		1.16	
zacks	stba	(0.59%)	18.78		0.11	vol.  53,792	18.79	18.48		23.91	16.64		16.24	523.81 m	3.21	0.60	1.15	
advfn	grmn	-0.09	33.22	33.28	-0.03	590244	33.4	33.01										
barchart	grmn	-0.09%	33.22	33.28	-0.03	568,933	33.40	33.01	33.25	35.55	25.49		11.87	$6.91 b	4.76%	$1.60	+3.27	
barrons	grmn	0.09%	33.22	33.28	-0.03	587,205	33.40	33.01				198.01 million		$6.52 billion		$0.4		
bloomberg	grmn	-0.090%	33.220	33.280	-0.030	590,244	33.400	33.010		36.42	26.11	208.077mil	11.822	6,912.332mil	2.408	0.400 regular cash	2.810	
boston-com	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
business-insider	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
chron	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
cio-com	grmn	-0.09%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.09%today&rsquo;s change	33.22data as of 4:00pm et	33.28	-0.03	586,998	33.40	33.01	33.25				17.3	$6.9b	3.61%			
easystockalterts	grmn	-0.09%	33.22	33.28	-0.03	590044	33.40	33.01	33.25	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.09%	33.2200	33.2800	-0.0300	590,244	33.4000	33.0100	33.2500	36.4200	26.1100	194,016,000	10.20	$6.45b	3.61%	$0.400000		
finance-abc7-com	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
financial-content	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.1%	$33.22	33.28	-0.03	590,244	33.40	33.01	33.25	36.42	26.11	194 mil	10.2	6 bil	2.4	0.80	3.27	
finviz	grmn	-0.09%	33.22			590,244			33.25	-6.56%	30.33%	194.02m	10.29	6.45b		1.60	3.23	
fool	grmn	-0.18%	$33.25	$33.28	-0.06	509,116	$33.40	$33.01	$33.25	$36.42	$26.11		10.30	$6.92b	2.30%	2.00		
foxbusiness	grmn		$33.22		-0.03	632,416			$33.25									
google-finance	grmn	(-0.09%)	33.22	33.28	-0.03	590,244.00	33.40	33.01		36.42	26.11	194.01m	10.28	6.45b	4.82	0.40	3.23	
howthemarketworks	grmn	-0.09%	33.22	33.28	-0.03	590,044	33.4	33.01	33.25									
hpcwire	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
insidestocks	grmn	-0.09%	33.22	33.28	-0.03	518401	33.40	33.01					price earnings ratio: 11.82					
investopedia	grmn	-0.09 %	$33.22	33.28	-0.03				33.25									
investorguide	grmn	-0.09%	33.22	33.30	-0.03		33.40	33.01		36.42	26.11		10.18	6.445b			3.265	
marketintellisearch	grmn	-0.15 %	$33.20	$33.28	-0.05	579.80k	$33.40	$33.01	$33.25			194.02m	10.29	6.45b	4.81 %		3.23	
marketwatch	grmn	-0.09%	$33.22	open: 33.28	-0.03	45,311	$33.40	$33.01	$33.25	$36.42	$26.11		10.06	$6.52b		0.40	3.30	
minyanville	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
msn-money	grmn	-0.09%	33.22	33.28	-0.03	590,244	33.40	33.01	33.25	36.42	26.11	194.02 mil	10.22	6.45 bil	4.81%	1.60	3.23	
nasdaq-com	grmn	0.09%	$ 33.22	$ 33.28	0.03	590,037	$ 33.40	$ 33.01	$ 33.25	$ 36.42	$ 26.11	208,077,000	10.16	$ 6,912,317,940	4.51 %	$1.501000	$ 3.27	
optimum	grmn	-0.09%	33.22 ( 4:00 pm edt)	33.28	-0.03	590,044	33.40	33.01	33.25	36.42	26.11	208.08m		6.9b				
paidcontent	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
pc-quote	grmn	-0.09%	33.22	33.28	-0.03	632,416	33.4	33.01	33.25	36.42	26.11	194,191,210	10.23077	6,451,032,000		0.4		
personal-wealth-biz	grmn	-0.09%	33.22	33.30	-0.03	632,416	33.40	33.01	33.25	36.42	26.11		10.18		2.41	0.80	3.265	
predictwallstreet	grmn	-0.09%	33.22		-0.03	590,244												
raymond-james	grmn	-0.09	33.22	33.28	-0.03	590,244	33.40	33.01	33.22	36.42	26.11		10.13				3.28	
renewable-energy-world	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.09%	$	open: 33.28	-0.03	45,311	$33.40	$33.01	$33.25	$36.42	$26.11		10.06	$6.52b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.09%	last trade: 33.22		change: -0.030								p/e ratio: 10.18					
smartmoney	grmn	(-0.09%)	33.22	$33.28	-0.03	590,244	$33.40	$33.01	$33.25	$36.42	$26.11			6,918,600	4.81%	$0.40		
stocknod	grmn	-0.0902%	33.22 usd	33.28	-0.0300	590,044	33.40	33.01	33.25	36.42	26.11	208,077,418						
stockpickr	grmn	-0.09%	$33.22 -0.03 | -0.09%	33.28	-0.03	587.21k	33.40	33.01	33.25	36.42	26.11							
stocksmart	grmn	.0 %	$34.05	30.87	0	243,255	34.47	33.9										
stocktwits	grmn	-0.06%	33.23		-0.02													
streetinsider-com	grmn	0.09%	33.22	$33.28	-0.03	590,044	$33.40	$33.01	$33.25	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.22	33.30	-0.03	590244	33.40	33.01										
thestree	grmn	-0.09%	$33.22	33.28	-0.03	590244	33.4	33.01	33.25	-36.42	26.11	2.08077418e8		6.987239696e9				
tickerspy	grmn	-0.09%	$33.22	33.28	-0.03	590,244	33.40	33.01	33.25	36.42	26.11		10.2	6.9b	6.02%	$0.40		
tmx-quotemedia	grmn	-0.09%	33.220	33.280	-0.030	632,416	33.400	33.010	33.250	36.420	26.110	208,077,418	10.20	6,912,331,826	1.203	0.400 usd	3.27	
updown	grmn	-0.09%	$33.22	$33.28	-$0.03	587,205	$33.40	$33.01	$33.25	$36.42	$26.11	208.07b	10.11	$6.91b			3.29	
wallstreetsurvivor	grmn	-0.09%	33.22	33.28	-0.03	590,044	33.40	33.01		36.42	26.11		10.20	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	0.09%	33.22	33.30	0.03	590,244	33.40	33.03	33.25	36.42	26.11		10.17	6.45b	4.80%	1.60	3.27	
ycharts-com	grmn	-0.06%	33.23		-0.02					36.42	26.11		10.22	6.91b	9.71%		3.25	
zacks	grmn	(-0.09%)	33.22		-0.03	vol.  590,244	33.40	33.01		36.42	26.11		11.75	6.45 b	4.81	1.60	2.83	
advfn	dmrc	4.66	37.7	36.06	1.68	102910	38.15	36.06										
barchart	dmrc	+4.66%	37.70	36.06	+1.68	103,516	38.15	36.06	36.02	38.15	18.07		277.00	$263.15 m			+0.13	
barrons	dmrc	4.66%	37.70	36.06	+1.68	102,910	38.15	36.06				7.62 million		$251.13 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	4.664%	37.700	36.060	1.680	102,910	38.150	36.060		38.15	18.07	6.964mil	290.000	262.541mil			0.130	
boston-com	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
bostonmerchant	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
business-insider	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
chron	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
cio-com	dmrc	+4.66%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950	269.29	263m				
cnn-money	dmrc	+4.66%	37.70	36.06	+1.68	100,005	38.15	36.06	36.02				269.3	$262.5m				
easystockalterts	dmrc	4.66%	37.70	36.06	+1.68	102910	38.15	36.06	36.02	36.55	18.07		269.29				0.14	
eresearch-fidelity-com	dmrc	4.66%	37.7000	36.0600	1.6800	102,910	38.1500	36.0600	36.0200	36.5450	18.0700	6,964,000	277.08	$250.84m				
finance-abc7-com	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
financial-content	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
finapps-forbes-com	dmrc	4.7%	$37.70	36.06	1.68	102,910	38.15	36.06	36.02	36.54	18.07	7 mil	290.0	263 mil	0.0	0.00	0.13	
finviz	dmrc	4.66%	37.70			102,910			36.02	3.17%	108.63%	6.96m	257.29	250.70m			0.14	
fool	dmrc	+4.66%	$37.70	$36.06	1.68	102,547	$38.15	$36.06	$36.02	$36.54	$18.07		257.20	$262.54m				
foxbusiness	dmrc		$37.70		+1.68	102,910			$36.02									
google-finance	dmrc	(4.66%)	37.70	36.06	+1.68	102,910.00	38.15	36.06		38.15	18.07	6.96m	262.77	262.54m			0.14	
howthemarketworks	dmrc	4.664%	37.7	36.06	1.68	102,910	38.15	36.06	36.02									
hpcwire	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
insidestocks	dmrc	+4.66%	37.70	36.06	+1.68	102910	38.15	36.06										
investopedia	dmrc	+4.66 %	$37.70	36.06	+1.68				36.02									
investorguide	dmrc	+4.66%	37.70		+1.68		38.15	36.06		33.84	17.43		208.21	252.3m			0.173	
marketintellisearch	dmrc	4.66 %	$37.70	$36.06	1.68	99.30k	$38.15	$36.06	$36.02			6.96m	257.29	0.25b	0.0 %		0.14	
marketwatch	dmrc	+4.66%	$37.70	open: 36.06	+1.68	1,363	$38.15	$36.06	$36.02	$38.15	$18.07		211.80	$251.13m			0.18	
minyanville	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
msn-money	dmrc	+4.66%	37.70	36.06	+1.68	102,910	38.15	36.06	36.02	36.55	18.07	6.96 mil	235.63	250.84 mil			0.14	
nasdaq-com	dmrc	4.66%	$ 37.70	$ 36.06	1.68	102,910	$ 38.15	$ 36.06	$ 36.02	$ 36.545	$ 18.07	6,964,000	290	$ 262,542,800			$ 0.13	
optimum	dmrc	+4.66%	37.70 ( 4:00 pm edt)	36.06	+1.68	102,910	38.15	36.06	36.02	36.55	18.07	6.96m	269.3	262.5m			0.14	
paidcontent	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
pc-quote	dmrc	4.66%	37.7	36.06	1.68	102,910	38.15	36.06	36.02	36.55	18.07	6,653,668	225.125	250,843,000				
personal-wealth-biz	dmrc	+4.66%	37.70	36.24		102,910	38.15	36.06	36.02	33.84	17.43		208.21			0.00	0.173	
predictwallstreet	dmrc	+4.66%	37.70		+1.68	102,910												
raymond-james	dmrc	4.66	37.70	36.06	1.68	102,910	38.15	36.06	37.70	36.55	18.07		209.44				0.18	
renewable-energy-world	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
screamingmedia	dmrc	+4.66%	$	open: 36.06	+1.68	1,363	$38.15	$36.06	$36.02	$38.15	$18.07		211.80	$251.13m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+4.66%	last trade: 37.70		change: 1.680								p/e ratio: 208.21					
smartmoney	dmrc	(4.66%)	37.70	$36.06	1.68	102,910	$38.15	$36.06	$36.02	$36.54	$18.07			250,800	0.00%	$0.00		
stocknod	dmrc	+4.664%	37.70 usd	36.06	+1.680	102,910	38.15	36.06	36.02	36.55	18.07	6,963,950						
stockpickr	dmrc	4.66%	$37.70 1.68 | 4.66%	36.06	1.68	102.91k	38.15	36.06	36.02	36.55	18.07							
stocksmart	dmrc	.0 %	$28.56	30.35	0	1,200	29.79	28.56										
stocktwits	dmrc	4.75%	37.73		+1.71													
streetinsider-com	dmrc	4.66%	37.70	$36.06	+1.68	102,910	$38.15	$36.06	$36.02	$36.55	$18.07		269.29				$0.14	
thecramerreport	dmrc		37.70	36.24	+1.68	102910	38.15	36.06										
thestree	dmrc	4.66%	$37.7	36.06	1.68	102910	38.15	36.06	36.02	-36.55	18.07	6963950.0		2.5077184e8				
tickerspy	dmrc	4.66%	$37.70	36.06	+1.68	102,910	38.15	36.06	36.02	36.55	18.07		225.1	250.8m	0.00%	$0.00		
tmx-quotemedia	dmrc	4.66%	37.700	36.060	1.680	102,910	38.150	36.060	36.020	36.545	18.070	6,963,950	257.30	262,540,915			0.14	
updown	dmrc	4.66%	$37.70	$36.06	$1.68	101,547	$38.15	$36.06	$36.02	$36.54	$18.07		190.40	$251m				
wallstreetsurvivor	dmrc	4.66%	37.70	36.06	1.68	102,910	38.15	36.06		36.55	18.97		257.30	$251m			0.55	
yahoo-finance	dmrc	4.66%	37.70	36.24	1.68	102,910	38.15	36.06	36.02	38.15	18.07		217.92	252.29m			0.17	
ycharts-com	dmrc	+4.75%	37.73		+1.71					36.55	18.07		235.81	263.36m	0.00%		0.16	
zacks	dmrc	(4.66%)	37.70		1.68	vol.  102,910	38.15	36.06		38.15	18.07		277.08	250.84 m	0.00	0.00	.13	
advfn	cvx	-0.04	105.08	104.82	-0.04	6133313	105.235	104.57										
barchart	cvx	-0.04%	105.08	104.82	-0.04	5,535,532	105.24	104.57	105.12	109.10	65.30		10.22	$210.94 b	3%	$3.12	+10.30	
barrons	cvx	0.04%	105.08	104.82	-0.04	6.134m	105.24	104.57				2.01 billion		$209.25 billion	2.97%	$0.78		
bloomberg	cvx	-0.038%	105.080	104.820	-0.040	6,134,013	105.235	104.570		109.94	66.86	2,010.270mil	10.324	211,058.300mil	2.801	0.780 regular cash	10.170	
boston-com	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
bostonmerchant	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
business-insider	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
chron	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
cio-com	cvx	-0.04%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141	10.20	211b	3	3.12		
cnn-money	cvx	-0.04%today&rsquo;s change	105.08data as of 4:00pm et	104.82	-0.04	6,134,013	105.24	104.57	105.12				10.2	$211.2b	2.97%			
easystockalterts	cvx	-0.06%	105.06	104.82	-0.06	5779097	105.24	104.57	105.12	109.94	66.86		10.20				10.30	
eresearch-fidelity-com	cvx	-0.04%	105.0800	104.8200	-0.0400	6,131,791	105.2350	104.5700	105.1200	109.9400	66.8600	2,010,241,000	10.21	$211.32b	2.97%	$0.780000		
finance-abc7-com	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
finance-abc7chicago-com	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
financial-content	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
finapps-forbes-com	cvx	-0.0%	$105.08	104.82	-0.04	6,134,913	105.24	104.57	105.12	109.94	66.86	2.01 bil	10.2	211 bil	3.0	3.12	10.30	
finviz	cvx	-0.11%	105.00			5,685,049			105.12	-3.76%	62.31%	2.01b	10.21	211.32b		3.12	10.30	
fool	cvx	-0.17%	$104.94	$104.82	-0.18	5,529,390	$105.24	$104.57	$105.12	$109.94	$66.86		10.10	$210.96b	3.70%	3.12		
foxbusiness	cvx		$105.08		-0.04	6,133,669			$105.12									
google-finance	cvx	(-0.04%)	105.08	104.82	-0.04	6.07m	105.24	104.57		109.94	66.86	2.01b	10.20	210.94b	2.97	0.78	10.30	
howthemarketworks	cvx	-0.057%	105.06	104.82	-0.06	5,772,746	105.235	104.57	105.12									
hpcwire	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
insidestocks	cvx	-0.18%	104.93	104.82	-0.19	5023160	105.24	104.57					price earnings ratio: 10.19					
investopedia	cvx	-0.15 %	$104.96	104.82	-0.16				105.12									
investorguide	cvx	-0.04%	105.08	104.82	-0.04		105.235	104.57		109.94	66.83		10.21	211.2b			10.30	
marketintellisearch	cvx	-0.05 %	$105.07	$105.01	-0.05	6066.50k	$105.24	$104.57	$105.12			2010.24m	10.21	211.32b	2.97 %		10.30	
marketwatch	cvx	-0.04%	$104.86	open: 104.82	-0.04	103,155	$105.24	$104.57	$105.12	$109.94	$69.21		8.99	$209.25b	2.97%	0.78	11.69	
minyanville	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
msn-money	cvx	-0.04%	105.08	104.82	-0.04	6.13 mil	105.24	104.57	105.12	109.94	66.86	2.01 bil	10.20	211.32 bil	2.97%	3.12	10.30	
nasdaq-com	cvx	0.16%	$ 104.95		0.17	5,602,479	$ 105.235	$ 104.57	$ 105.12	$ 109.94	$ 66.86	2,010,270,000	10.19	$ 210,977,836,500	2.97 %	$3.120000	$ 10.30	
optimum	cvx	-0.15%	104.96 ( 3:55 pm edt)	104.82	-0.16	5,593,834	105.23	104.57	105.12	109.94	66.86	2.01b	10.2	211.0b	2.97	3.12	10.30	
paidcontent	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
pc-quote	cvx	-0.04%	105.08	104.82	-0.04	6,179,609	105.235	104.57	105.12	109.94	66.86	2,011,006,186	10.20583	211,316,530,000		0.78		
personal-wealth-biz	cvx	-0.04%	105.08	104.82	-0.04	6,131,425	105.235	104.57	105.12	109.94	66.83		10.21		2.80	2.94	10.30	
predictwallstreet	cvx	-0.04%	105.08		-0.04	6,133,313												
raymond-james	cvx	-0.04	105.08	104.82	-0.04	6,134,013	105.24	104.57	105.08	109.94	66.86		10.14				10.36	
renewable-energy-world	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
screamingmedia	cvx	-0.04%	$	open: 104.82	-0.04	103,155	$105.24	$104.57	$105.12	$109.94	$69.21		8.99	$209.25b	2.97%	0.78	11.69	
scroli	cvx	-0.04%	cvx 105.08	104.82	-0.04	5,484,847	105.24	104.57	105.12	109.94	66.86		10.20				10.30	
smartmoney	cvx	(-0.04%)	105.08	$104.82	-0.04	6,133,313	$105.24	$104.57	$105.12	$109.94	$66.86			211,319,600	2.97%	$0.78		
stocknod	cvx	-0.0381%	105.08 usd	104.82	-0.0400	6,134,013	105.23	104.57	105.12	109.94	66.86	2,010,270,141						
stockpickr	cvx	-0.19%	$104.92 -0.20 | -0.19%	104.82	-0.20	5.62m	105.24	104.57	105.12	109.94	66.86							
stocksmart	cvx	.0 %	$102.5	91.58	0	616,359	104.92	102.09										
stocktwits	cvx	-0.06%	105.06		-0.06													
streetinsider-com	cvx	0.06%	105.06	$104.82	-0.06	5,779,097	$105.24	$104.57	$105.12	$109.94	$66.86		10.20				$10.30	
thecramerreport	cvx		105.12	104.11	+1.03	7383571	105.76	104.11										
thestree	cvx	-0.19%	$104.92	104.82	-0.2	5618659	105.24	104.57	105.12	-109.94	66.86	2.010270141e9		2.09249018977e11				
tickerspy	cvx	-0.12%	$104.99	104.82	-0.13	5,743,303	105.23	104.57	105.12	109.94	66.86		10.2	211.3b	2.97%	$0.78		
tmx-quotemedia	cvx	-0.04%	105.080	104.820	-0.040	6,148,869	105.235	104.570	105.120	109.940	66.860	2,010,270,141	10.20	211,239,186,416	2.968	0.780 usd	10.30	
wallstreetsurvivor	cvx	-0.06%	105.06	104.82	-0.06	5,772,746	105.24	104.57		109.94	72.57		10.20	$211b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	0.04%	105.08	104.82	0.04	6,131,069	105.24	104.57	105.12	109.94	66.86		10.20	211.24b	3.00%	3.12	10.30	
ycharts-com	cvx	-0.06%	105.06		-0.06					109.94	66.86		10.20	210.90b	3.10%		10.30	
zacks	cvx	(-0.04%)	105.08		-0.04	vol.  6,134,013	105.24	104.57		109.94	66.86		10.33	211.32 b	2.97	3.12	10.18	
advfn	mlhr	3.69	28.67	27.67	1.02	942103	28.75	27.28										
barchart	mlhr	+3.69%	28.67	27.67	+1.02	942,103	28.75	27.28	27.65	28.75	16.19		24.84	$1.64 b	0.32%	$0.09	+1.07	
barrons	mlhr	3.69%	28.67	27.67	+1.02	942,103	28.75	27.28				57.68 million		$1.60 billion	0.31%	$0.02		
bloomberg	mlhr	3.689%	28.670	27.670	1.020	942,103	28.750	27.280		28.75	16.23	57.290mil	26.064	1,642.515mil	0.307	0.022 regular cash	1.100	
boston-com	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
bostonmerchant	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
business-insider	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
chron	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
cio-com	mlhr	+3.69%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375	27.05	2b	0.3	0.09		
easystockalterts	mlhr	3.69%	28.67	27.67	+1.02	942103	28.75	27.28	27.65	28.14	16.23		27.05				1.06	
eresearch-fidelity-com	mlhr	3.69%	28.6700	27.6700	1.0200	942,103	28.7500	27.2800	27.6500	28.1400	16.2300	58,049,000	25.84	$1.61b	0.32%	$0.022000		
finance-abc7-com	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
finance-abc7chicago-com	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
financial-content	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
finapps-forbes-com	mlhr	3.7%	$28.67	27.67	1.02	942,103	28.75	27.28	27.65	28.14	16.23	58 mil	26.8	2 bil	0.3	0.09	1.07	
finviz	mlhr	3.69%	28.67			939,233			27.65	1.99%	77.17%	58.05m	27.05	1.66b		0.09	1.06	
fool	mlhr	+3.69%	$28.67	$27.67	1.02	939,233	$28.75	$27.28	$27.65	$28.14	$16.23		26.00	$1.64b	0.50%	0.09		
foxbusiness	mlhr		$28.67		+1.02	942,103			$27.65									
google-finance	mlhr	(3.69%)	28.67	27.67	+1.02	942,103.00	28.75	27.28		28.75	16.23	57.29m	26.93	1.64b	0.31	0.02	1.06	
howthemarketworks	mlhr	3.689%	28.67	27.67	1.02	911,178	28.75	27.28	27.65									
hpcwire	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
insidestocks	mlhr	+3.69%	28.67	27.67	+1.02	938500	28.75	27.28					price earnings ratio: 25.83					
investopedia	mlhr	+3.69 %	$28.67	27.67	+1.02				27.65									
investorguide	mlhr	+3.69%	28.67	27.63	+1.02		28.75	27.28		28.14	16.23		26.01	1.645b			1.063	
marketintellisearch	mlhr	2.64 %	$28.38	$27.67	0.73	922.40k	$28.75	$27.28	$27.65			58.05m	27.05	1.66b	0.31 %		1.06	
marketwatch	mlhr	+3.69%	$28.55	open: 27.67	+1.02	11,326	$28.75	$27.28	$27.65	$28.75	$16.23		25.59	$1.60b	0.31%	0.02	1.12	
minyanville	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
msn-money	mlhr	+3.69%	28.67	27.67	+1.02	942,103	28.75	27.28	27.65	28.14	16.23	58.05 mil	26.30	1.61 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	3.69%	$ 28.67	$ 27.67	1.02	942,103	$ 28.75	$ 27.28	$ 27.65	$ 28.14	$ 16.23	57,290,000	26.79	$ 1,642,504,300	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	+3.69%	28.67 ( 4:30 pm edt)	27.67	+1.02	942,103	28.75	27.28	27.65	28.14	16.23	57.29m	27.0	1.6b	0.31	0.09	1.06	
paidcontent	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
pc-quote	mlhr	3.69%	28.67	27.67	1.02	942,103	28.75	27.28	27.65	28.14	16.23	55,983,777	25.36697	1,605,055,000		0.022		
personal-wealth-biz	mlhr	+3.69%	28.67	27.63		942,103	28.75	27.28	27.65	28.75	16.23		26.01		0.32	0.088	1.063	
predictwallstreet	mlhr	+3.69%	28.67		+1.02	942,103												
raymond-james	mlhr	3.69	28.67	27.67	1.02	942,103	28.75	27.28	28.67	28.14	16.23		23.12				1.24	
renewable-energy-world	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
screamingmedia	mlhr	+3.69%	$	open: 27.67	+1.02	11,326	$28.75	$27.28	$27.65	$28.75	$16.23		25.59	$1.60b	0.31%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	+3.69%	last trade: 28.67		change: 1.020								p/e ratio: 26.01					
smartmoney	mlhr	(3.69%)	28.67	$27.67	1.02	942,103	$28.75	$27.28	$27.65	$28.14	$16.23			1,584,100	0.33%	$0.02		
stocknod	mlhr	+3.689%	28.67 usd	27.67	+1.020	942,103	28.75	27.28	27.65	28.14	16.23	57,290,375						
stockpickr	mlhr	3.69%	$28.67 1.02 | 3.69%	27.67	1.02	939.23k	28.75	27.28	27.65	28.14	16.23							
stocksmart	mlhr	.0 %	$23.93	25.68	0	50,551	25	23.93										
stocktwits	mlhr	3.80%	28.70		+1.05													
streetinsider-com	mlhr	3.69%	28.67	$27.67	+1.02	942,103	$28.75	$27.28	$27.65	$28.14	$16.23		27.05				$1.06	
thecramerreport	mlhr		28.67	27.63	+1.02	942103	28.75	27.28										
thestree	mlhr	3.69%	$28.67	27.67	1.02	939233	28.75	27.28	27.65	-28.14	16.23	5.7290375e7		1.579495639e9				
tickerspy	mlhr	3.69%	$28.67	27.67	+1.02	942,103	28.75	27.28	27.65	28.14	16.23		25.4	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	3.69%	28.670	27.670	1.020	942,103	28.750	27.280	27.650	28.750	16.230	57,290,375	26.10	1,642,515,051	0.307	0.022 usd	1.06	
updown	mlhr	3.69%	$28.67	$27.67	$1.02	930,777	$28.75	$27.28	$27.65	$28.14	$16.23		22.30	$1.58b				
wallstreetsurvivor	mlhr	3.69%	28.67	27.67	1.02	911,178	28.75	27.28		28.14	16.23		26.10	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	3.69%	28.67	27.63	1.02	942,103	28.75	27.28	27.65	28.75	16.23		26.97	1.64b	0.30%	0.09	1.06	
ycharts-com	mlhr	+3.80%	28.70		+1.05					28.14	16.23			1.64b	0.29%			
zacks	mlhr	(3.69%)	28.67		1.02	vol.  942,103	28.75	27.28		28.75	16.23		24.91	1.58 b	0.32	0.09	1.11	
advfn	cnsl	1.22	19.98	19.75	0.24	202206	19.98	19.68										
barchart	cnsl	+1.22%	19.98	19.75	+0.24	202,206	19.98	19.68	19.74	19.98	15.51		19.73	$594.60 m	7.93%	$1.55	+1.12	
barrons	cnsl	1.22%	19.98	19.75	+0.24	202,206	19.98	19.68				29.49 million		$584.75 million	7.76%	$0.39		
bloomberg	cnsl	1.216%	19.980	19.750	0.240	202,206	19.980	19.680		19.98	16.50	29.941mil	17.077	598.220mil	7.755	0.387 regular cash	1.170	
boston-com	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
bostonmerchant	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
business-insider	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
chron	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
cio-com	cnsl	+1.22%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939	17.84	598m	7.9	1.55		
cnn-money	cnsl	+1.22%	19.98	19.75	+0.24	197,859	19.98	19.68	19.74				17.8	$598.2m	7.76%			
easystockalterts	cnsl	1.22%	19.98	19.75	+0.24	202206	19.98	19.68	19.74	19.77	16.50		17.84				1.12	
eresearch-fidelity-com	cnsl	1.22%	19.9800	19.7500	0.2400	202,206	19.9800	19.6800	19.7400	19.7700	16.5000	29,941,000	17.63	$591.04m	7.85%	$0.387380		
finance-abc7-com	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
finance-abc7chicago-com	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
financial-content	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
finapps-forbes-com	cnsl	1.2%	$19.98	19.75	0.24	202,206	19.98	19.68	19.74	19.77	16.50	30 mil	17.8	598 mil	7.8	1.55	1.12	
finviz	cnsl	1.22%	19.98			202,206			19.74	1.06%	29.78%	29.94m	17.95	591.02m		1.55	1.10	
fool	cnsl	+1.22%	$19.98	$19.75	0.24	202,206	$19.98	$19.68	$19.74	$19.77	$16.50		17.40	$598.22m	9.10%	1.55		
foxbusiness	cnsl		$19.98		+0.24	202,206			$19.74									
google-finance	cnsl	(1.22%)	19.98	19.75	+0.24	202,206.00	19.98	19.68		19.98	16.50	29.94m	18.13	598.22m	7.76	0.39	1.10	
howthemarketworks	cnsl	1.216%	19.98	19.75	0.24	200,692	19.98	19.68	19.74									
hpcwire	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
insidestocks	cnsl	+1.22%	19.98	19.75	+0.24	202206	19.98	19.68					price earnings ratio: 20.60					
investopedia	cnsl	+1.22 %	$19.98	19.75	+0.24				19.74									
investorguide	cnsl	+1.22%	19.98		+0.24		19.98	19.68		19.77	16.50		17.78	598.2m			1.11	
marketintellisearch	cnsl	1.22 %	$19.98	$19.75	0.24	204.90k	$19.98	$19.68	$19.74			29.94m	17.95	0.59b	7.85 %		1.10	
marketwatch	cnsl	+1.22%	$19.98	open: 19.75	+0.24	5,047	$19.98	$19.68	$19.74	$19.98	$16.50		17.73	$584.75m	7.76%	0.39	1.13	
minyanville	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
msn-money	cnsl	+1.22%	19.98	19.75	+0.24	202,206	19.98	19.68	19.74	19.77	16.50	29.94 mil	18.00	591.03 mil	7.85%	1.55	1.10	
nasdaq-com	cnsl	1.22%	$ 19.98	$ 19.75	0.24	202,206	$ 19.98	$ 19.68	$ 19.74	$ 19.77	$ 16.50	29,941,000	17.84	$ 598,221,180	7.85 %	$1.549520	$ 1.12	
optimum	cnsl	+1.22%	19.98 ( 4:30 pm edt)	19.75	+0.24	202,206	19.98	19.68	19.74	19.77	16.50	29.94m	17.8	598.2m	7.76	1.55	1.12	
paidcontent	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
pc-quote	cnsl	1.22%	19.98	19.75	0.24	202,206	19.98	19.68	19.74	19.77	16.50	29,581,346	17.78378	591,035,000		0.38738		
personal-wealth-biz	cnsl	+1.22%	19.98	19.75		202,206	19.98	19.68	19.74	19.77	16.50		17.78		7.84	1.548	1.11	
predictwallstreet	cnsl	+1.22%	19.98		+0.24	202,206												
raymond-james	cnsl	1.22	19.98	19.75	0.24	202,206	19.98	19.68	19.98	19.77	16.50		17.84				1.12	
renewable-energy-world	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
screamingmedia	cnsl	+1.22%	$	open: 19.75	+0.24	5,047	$19.98	$19.68	$19.74	$19.98	$16.50		17.73	$584.75m	7.76%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+1.22%	last trade: 19.98		change: 0.240								p/e ratio: 17.78					
smartmoney	cnsl	(1.22%)	19.98	$19.75	0.24	202,206	$19.98	$19.68	$19.74	$19.77	$16.50			591,000	7.85%	$0.39		
stocknod	cnsl	+1.216%	19.98 usd	19.75	+0.2400	202,206	19.98	19.68	19.74	19.59	16.50	29,940,939						
stockpickr	cnsl	1.22%	$19.98 0.24 | 1.22%	19.75	0.24	202.21k	19.98	19.68	19.74	19.77	16.50							
stocksmart	cnsl	.0 %	$18.82	19.25	0	16,460	19.08	18.82										
stocktwits	cnsl	1.22%	19.98		+0.24													
streetinsider-com	cnsl	1.22%	19.98	$19.75	+0.24	202,206	$19.98	$19.68	$19.74	$19.77	$16.50		17.84				$1.12	
thecramerreport	cnsl																	
thestree	cnsl	1.22%	$19.98	19.75	0.24	202206	19.98	19.68	19.74	-19.77	16.5	2.9940939e7		5.84746539e8				
tickerspy	cnsl	1.22%	$19.98	19.75	+0.24	202,206	19.98	19.68	19.74	19.77	16.50		17.8	591.0m	7.85%	$0.39		
tmx-quotemedia	cnsl	1.22%	19.980	19.750	0.240	202,206	19.980	19.680	19.740	19.770	16.500	29,940,939	17.60	598,219,961	7.850	0.387 usd	1.12	
updown	cnsl	1.22%	$19.98	$19.75	$0.24	193,949	$19.98	$19.68	$19.74	$19.77	$16.50		17.64	$591m				
wallstreetsurvivor	cnsl	1.22%	19.98	19.75	0.24	200,692	19.98	19.68		19.77	16.50		17.60	$591m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	1.22%	19.98	19.75	0.24	202,206	19.98	19.68	19.74	19.98	16.50		18.00	598.20m	7.90%	1.55	1.11	
ycharts-com	cnsl	+1.22%	19.98		+0.24					19.77	16.50		18.00	594.60m	8.10%		1.11	
zacks	cnsl	(1.22%)	19.98		0.24	vol.  202,206	19.98	19.68		19.98	16.50		19.94	591.03 m	7.85	1.55	.99	
advfn	hele	1.83	35.67	34.95	0.64	302635	35.71	34.78										
barchart	hele	+1.83%	35.67	34.95	+0.64	302,635	35.71	34.78	35.03	35.71	21.00		11.59	$1.10 b			+2.38	
barrons	hele	1.83%	35.67	34.95	+0.64	302,435	35.71	34.78				31.36 million		$1.08 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	1.827%	35.670	34.950	0.640	302,635	35.710	34.780		35.71	21.00	30.899mil	11.850	1,102.172mil			3.010	
boston-com	hele	+1.827%	35.67 usd	34.95	+0.6400	302,635	35.71	34.78	35.03	35.29	21.00	30,062,000						
bostonmerchant	hele	+1.827%	35.67 usd	34.95	+0.6400	302,635	35.71	34.78	35.03	35.29	21.00	30,062,000						
business-insider	hele	+1.827%	35.67 usd	34.95	+0.6400	302,635	35.71	34.78	35.03	35.29	21.00	30,062,000						
chron	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
cio-com	hele	+1.83%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000		1b				
cnn-money	hele	+1.83%	35.67	34.95	+0.64	302,435	35.71	34.78	35.03				23.9	$1.1b				
easystockalterts	hele	1.83%	35.67	34.95	+0.64	302435	35.71	34.78	35.03	35.39	21.00						0.00	
eresearch-fidelity-com	hele	1.83%	35.6700	34.9500	0.6400	302,435	35.7100	34.7800	35.0300	35.3890	21.0000	30,899,000	11.79	$1.08b				
finance-abc7-com	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
finance-abc7chicago-com	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
financial-content	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
finapps-forbes-com	hele	1.8%	$35.67	34.95	0.64	302,435	35.71	34.78	35.03	35.38	21.00	31 mil	12.0	1 bil	0.0	0.00	2.97	
finviz	hele	1.83%	35.67			302,435			35.03	0.79%	69.86%	30.90m	11.97	1.10b			2.98	
fool	hele	+1.83%	$35.67	$34.95	0.64	302,435	$35.71	$34.78	$35.03	$35.39	$21.00		11.70	$1.10b				
foxbusiness	hele		$35.67		+0.64	303,185			$35.03									
google-finance	hele	(1.83%)	35.67	34.95	+0.64	302,435.00	35.71	34.78		35.71	21.00	30.90m	11.99	1.10b			2.98	
howthemarketworks	hele	1.827%	35.67	34.95	0.64	300,537	35.71	34.78	35.03									
hpcwire	hele	+1.827%	35.67 usd	34.95	+0.6400	302,635	35.71	34.78	35.03	35.29	21.00	30,062,000						
insidestocks	hele	+1.83%	35.67	34.95	+0.64	303185	35.71	34.78					price earnings ratio: 12.01					
investopedia	hele	+1.83 %	$35.67	34.95	+0.64				35.03									
investorguide	hele	+1.83%	35.67	34.90	+0.64		35.71	34.78		35.39	21.00		11.76	1.101b			2.98	
marketintellisearch	hele	1.83 %	$35.67	$34.95	0.64	302.50k	$35.71	$34.78	$35.03			30.90m	11.76	1.08b	0.0 %		2.98	
marketwatch	hele	+1.83%	$35.60	open: 34.95	+0.64	2,298	$35.71	$34.78	$35.03	$35.71	$22.06		12.11	$1.08b			2.95	
minyanville	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
msn-money	hele	+1.83%	35.67	34.95	+0.64	302,435	35.71	34.78	35.03	35.39	21.00	30.90 mil	11.97	1.08 bil			2.98	
nasdaq-com	hele	1.83%	$ 35.67	$ 34.95	0.64	302,435	$ 35.71	$ 34.78	$ 35.03	$ 35.389	$ 21	30,865,000	12.01	$ 1,100,954,550			$ 2.97	
optimum	hele	+1.83%	35.67 ( 4:30 pm edt)	34.95	+0.64	302,435	35.71	34.78	35.03	35.39	21.00	30.06m		1.1b				
paidcontent	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
pc-quote	hele	1.83%	35.67	34.95	0.64	302,635	35.71	34.78	35.03	35.39	21.00	30,344,603	11.75503	1,082,392,000				
personal-wealth-biz	hele	+1.83%	35.67	34.90		303,185	35.71	34.78	35.03	35.39	21.00		11.76			0.00	2.98	
predictwallstreet	hele	+1.83%	35.67		+0.64	302,435												
raymond-james	hele	1.83	35.67	34.95	0.64	302,435	35.71	34.78	35.67	35.39	21.00		11.73				3.04	
renewable-energy-world	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
screamingmedia	hele	+1.83%	$	open: 34.95	+0.64	2,098	$35.71	$34.78	$35.03	$35.71	$22.06		12.11	$1.08b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+1.83%	last trade: 35.67		change: 0.640								p/e ratio: 11.76					
smartmoney	hele	(1.83%)	35.67	$34.95	0.64	302,435	$35.71	$34.78	$35.03	$35.39	$21.00			1,083,600	0.00%	$0.00		
stocknod	hele	+1.827%	35.67 usd	34.95	+0.6400	302,435	35.71	34.78	35.03	35.29	21.00	30,062,000						
stockpickr	hele	1.83%	$35.67 0.64 | 1.83%	34.95	0.64	302.44k	35.71	34.78	35.03	35.39	21.00							
stocksmart	hele	.0 %	$31.35	30.1	0	13,932	32.33	31.33										
stocktwits	hele	1.94%	35.71		+0.68													
streetinsider-com	hele	1.83%	35.67	$34.95	+0.64	302,435	$35.71	$34.78	$35.03	$35.39	$21.00						$0.00	
thecramerreport	hele		35.67	34.90	+0.64	302435	35.71	34.78										
thestree	hele	1.83%	$35.67	34.95	0.64	302435	35.71	34.78	35.03	-35.39	21.0	3.0899134e7		1.081160699e9				
tickerspy	hele	1.83%	$35.67	34.95	+0.64	300,637	35.71	34.78	35.03	35.39	21.00		11.8	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	1.83%	35.670	34.950	0.640	303,185	35.710	34.780	35.030	35.389	21.000	30,899,134	11.80	1,102,172,110			2.98	
updown	hele	1.83%	$35.67	$34.95	$0.64	296,882	$35.71	$34.78	$35.03	$35.39	$21.00	30.86b	11.52	$1.08b			3.04	
wallstreetsurvivor	hele	1.83%	35.67	34.95	0.64	300,537	35.71	34.78		35.39	22.06		11.80	$1b			2.98	
yahoo-finance	hele	1.83%	35.67	34.90	0.64	302,435	35.71	34.78	35.03	35.71	21.00		11.97	1.10b			2.98	
ycharts-com	hele	+1.94%	35.71		+0.68					35.39	21.00		11.98	1.10b	0.00%		2.98	
zacks	hele	(1.83%)	35.67		0.64	vol.  302,435	35.71	34.78		35.71	21.00		11.6	1.08 b	0.00	0.00	3.02	
advfn	cvo	0.16	6.42	6.37	0.01	237896	6.42	6.25										
barchart	cvo	+0.16%	6.42	6.42	+0.01	237,896	6.42	6.25	6.41	6.95	4.80		18.94	$402.79 m			-2.77	
barrons	cvo	0.16%	6.42	6.37	+0.01	234,702	6.42	6.25				62.38 million		$400.49 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	0.156%	6.420	6.370	0.010	237,896	6.420	6.250		6.95	4.80	62.788mil		403.100mil			-0.380	
boston-com	cvo	+0.1560%	6.420 usd	6.370	+0.0100	237,896	6.420	6.250	6.410	6.950	4.800	62,788,130						
bostonmerchant	cvo	+0.1560%	6.420 usd	6.370	+0.0100	237,896	6.420	6.250	6.410	6.950	4.800	62,788,130						
business-insider	cvo	+0.1560%	6.420 usd	6.370	+0.0100	237,896	6.420	6.250	6.410	6.950	4.800	62,788,130						
chron	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
cio-com	cvo	+0.16%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130		403m				
cnn-money	cvo	+0.16%today&rsquo;s change	6.42data as of 4:01pm et	6.37	+0.01	234,702	6.42	6.25	6.41				nm	$403.1m				
easystockalterts	cvo	0.16%	6.42	6.37	+0.01	234702	6.42	6.25	6.41	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	0.16%	6.4200	6.3700	0.0100	234,702	6.4200	6.2500	6.4100	6.9500	4.8000	62,788,000	nm	$402.47m				
finance-abc7-com	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
financial-content	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	0.2%	$6.42	6.37	0.01	234,702	6.42	6.25	6.41	6.95	4.80	63 mil		403 mil	0.0	0.00		
finviz	cvo	0.16%	6.42			235,619			6.41	-7.63%	33.75%	62.79m		402.48m			-2.81	
fool	cvo	+0.16%	$6.42	$6.37	0.01	234,702	$6.42	$6.25	$6.41	$6.95	$4.80		0.00	$403.10m				
foxbusiness	cvo		$6.42		+0.01	237,896			$6.41									
google-finance	cvo	(0.16%)	6.42	6.37	+0.01	234,702.00	6.42	6.25		6.95	4.80	62.79m		403.10m			-2.81	
howthemarketworks	cvo	0.156%	6.42	6.37	0.01	234,702	6.42	6.25	6.41									
hpcwire	cvo	+0.1560%	6.420 usd	6.370	+0.0100	237,896	6.420	6.250	6.410	6.950	4.800	62,788,130						
insidestocks	cvo	+0.16%	6.42	6.42	+0.01	234702	6.42	6.25										
investopedia	cvo	+0.16 %	$6.42	6.37	+0.01				6.41									
investorguide	cvo	+0.16%	6.42	6.37	+0.01		6.42	6.25		7.61	4.80			403.1m			-2.759	
marketintellisearch	cvo	0.16 %	$6.42	$6.37	0.01	211.00k	$6.42	$6.25	$6.41			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	+0.16%	$6.42	open: 6.37	+0.01	3,194	$6.42	$6.25	$6.41	$6.95	$4.80			$400.49m				
minyanville	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
msn-money	cvo	+0.16%	6.42	6.37	+0.01	234,702	6.42	6.25	6.41	6.95	4.80	62.79 mil	-2.28	402.47 mil			-2.76	
nasdaq-com	cvo	0.16%	$ 6.42		0.01	234,702	$ 6.42	$ 6.25	$ 6.41	$ 6.95	$ 4.80	62,788,000		$ 403,098,960			$ -2.77	
optimum	cvo	+0.16%	6.42 ( 4:01 pm edt)	6.37	+0.01	234,702	6.42	6.25	6.41	6.95	4.80	62.79m		403.1m			-2.80	
paidcontent	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
pc-quote	cvo	0.16%	6.42	6.37	0.01	237,896	6.42	6.25	6.41	6.95	4.80	62,690,202	-2.28114	402,471,000				
personal-wealth-biz	cvo	+0.16%	6.42	6.37		237,896	6.42	6.25	6.41	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	+0.16%	6.42		+0.01	234,702												
raymond-james	cvo	0.16	6.42	6.37	0.01	234,702	6.42	6.25	6.42	6.95	4.80						-2.81	
renewable-energy-world	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
screamingmedia	cvo	+0.16%	$	open: 6.37	+0.01	11,270	$6.42	$6.25	$6.41	$6.95	$4.80			$400.49m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+0.16%	last trade: 6.42		change: 0.010													
smartmoney	cvo	(0.16%)	6.42	$6.37	0.01	234,702	$6.42	$6.25	$6.41	$6.95	$4.80			402,500	0.00%	$0.00		
stocknod	cvo	+0.1560%	6.420 usd	6.370	+0.0100	234,702	6.420	6.250	6.410	6.950	4.800	62,788,130						
stockpickr	cvo	0.16%	$6.42 0.01 | 0.16%	6.37	0.01	234.70k	6.42	6.25	6.41	6.95	4.80							
stocksmart	cvo	.0 %	$6.2	5.54	0	13,407	6.4	6.2										
stocktwits	cvo	-0.08%	6.41		-0.01													
streetinsider-com	cvo	0.16%	6.42	$6.37	+0.01	234,702	$6.42	$6.25	$6.41	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.42	6.37	+0.01	234702	6.42	6.25										
thestree	cvo	0.16%	$6.42	6.37	0.01	234702	6.42	6.25	6.41	-6.95	4.8	6.278813e7		4.04355557e8				
tickerspy	cvo	0.16%	$6.42	6.37	+0.01	234,702	6.42	6.25	6.41	6.95	4.80		-2.3	402.4m	0.00%	$0.00		
tmx-quotemedia	cvo	0.16%	6.420	6.370	0.010	237,896	6.420	6.250	6.410	6.950	4.800	62,788,130		403,099,795			-2.76	
updown	cvo	0.16%	$6.42	$6.37	$0.01	234,702	$6.42	$6.25	$6.41	$6.95	$4.80			$402m				
wallstreetsurvivor	cvo	0.16%	6.42	6.37	0.01	234,702	6.42	6.25		6.95	4.80			$402m			-2.99	
yahoo-finance	cvo	0.16%	6.42	6.37	0.01	234,702	6.42	6.25	6.41	6.95	4.80			403.10m			-2.76	
ycharts-com	cvo	-0.08%	6.41		-0.01					6.95	4.80			401.85m	0.00%		-2.77	
zacks	cvo	(0.16%)	6.42		0.01	vol.  234,702	6.42	6.25		6.95	4.80		18.85	402.47 m	0.00	0.00	.34	
advfn	isis	0.11	9.04	9.03	0.01	500203	9.05	8.9										
barchart	isis	+0.11%	9.04	9.03	+0.01	514,141	9.05	8.90	9.03	10.63	7.59		0.00	$900.20 m			-0.72	
barrons	isis	0.11%	9.04	9.03	+0.01	500,203	9.05	8.90				99.14 million		$926.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	0.111%	9.040	9.030	0.010	500,203	9.050	8.900		10.63	7.59	99.594mil		900.332mil			-0.730	
boston-com	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
bostonmerchant	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
business-insider	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
chron	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
cio-com	isis	+0.11%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202		900m				
cnn-money	isis	+0.11%	9.04	9.03	+0.01	500,203	9.05	8.90	9.03				nm	$900.3m				
easystockalterts	isis	0.11%	9.04	9.03	+0.01	500203	9.05	8.90	9.03	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	0.11%	9.0400	9.0300	0.0100	500,203	9.0500	8.9000	9.0300	10.6300	7.5910	99,594,000	nm	$899.33m				
finance-abc7-com	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
financial-content	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
finapps-forbes-com	isis	0.1%	$9.04	9.03	0.01	500,203	9.05	8.90	9.03	10.63	7.59	100 mil		900 mil	0.0	0.00	-0.72	
finviz	isis	0.11%	9.04			500,203			9.03	-14.96%	19.10%	99.59m		900.29m			-0.72	
fool	isis	+0.11%	$9.04	$9.03	0.01	500,203	$9.05	$8.90	$9.03	$10.63	$7.59		0.00	$900.33m				
foxbusiness	isis		$9.04		+0.01	500,203			$9.03									
google-finance	isis	(0.11%)	9.04	9.03	+0.01	500,203.00	9.05	8.90		10.63	7.59	99.59m		900.33m			-0.72	
howthemarketworks	isis	0.111%	9.04	9.03	0.01	492,429	9.05	8.9	9.03									
hpcwire	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
insidestocks	isis	+0.11%	9.04	9.03	+0.01	500203	9.05	8.90										
investopedia	isis	+0.11 %	$9.04	9.03	+0.01				9.03									
investorguide	isis	+0.11%	9.04	8.96	+0.01		9.05	8.90		10.63	7.59			900.3m			-0.721	
marketintellisearch	isis	0.11 %	$9.04	$9.03	0.01	495.30k	$9.05	$8.90	$9.03			99.59m	0.00	0.90b	0.0 %		-0.72	
marketwatch	isis	+0.11%	$9.04	open: 9.03	+0.01	33,383	$9.05	$8.90	$9.03	$10.63	$7.59			$926.22m				
minyanville	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
msn-money	isis	+0.11%	9.04	9.03	+0.01	500,203	9.05	8.90	9.03	10.63	7.59	99.59 mil	-12.56	899.34 mil			-0.72	
nasdaq-com	isis	0.11%	$ 9.04	$ 9.03	0.01	500,203	$ 9.05	$ 8.90	$ 9.03	$ 10.63	$ 7.591	99,594,000		$ 900,329,760			$ -0.72	
optimum	isis	+0.11%	9.04 ( 4:30 pm edt)	9.03	+0.01	500,203	9.05	8.90	9.03	10.63	7.59	99.59m		900.3m			-0.72	
paidcontent	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
pc-quote	isis	0.11%	9.04	9.03	0.01	500,203	9.05	8.9	9.03	10.63	7.59	99,483,827	-12.54167	899,334,000				
personal-wealth-biz	isis	+0.11%	9.04	8.96		500,203	9.05	8.90	9.03	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+0.11%	9.04		+0.01	500,203												
raymond-james	isis	0.11	9.04	9.03	0.01	500,203	9.05	8.90	9.04	10.63	7.59						-0.72	
renewable-energy-world	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
screamingmedia	isis	+0.11%	$	open: 9.03	+0.01	33,383	$9.05	$8.90	$9.03	$10.63	$7.59			$926.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+0.11%	last trade: 9.04		change: 0.010													
smartmoney	isis	(0.11%)	9.04	$9.03	0.01	500,203	$9.05	$8.90	$9.03	$10.63	$7.59			899,300	0.00%	$0.00		
stocknod	isis	+0.1107%	9.040 usd	9.030	+0.0100	500,203	9.050	8.900	9.030	10.63	7.591	99,594,202						
stockpickr	isis	0.11%	$9.04 0.01 | 0.11%	9.03	0.01	500.20k	9.05	8.90	9.03	10.63	7.59							
stocksmart	isis	.0 %	$9.12	10.1	0	104,138	9.17	9.06										
stocktwits	isis	0.11%	9.04		+0.01													
streetinsider-com	isis	0.11%	9.04	$9.03	+0.01	500,203	$9.05	$8.90	$9.03	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.03		0.00	0												
thestree	isis	0.11%	$9.04	9.03	0.01	500203	9.05	8.9	9.03	-10.63	7.59	9.9594202e7		9.26226079e8				
tickerspy	isis	0.11%	$9.04	9.03	+0.01	500,203	9.05	8.90	9.03	10.63	7.59		-12.5	899.2m	0.00%	$0.00		
tmx-quotemedia	isis	0.11%	9.040	9.030	0.010	500,203	9.050	8.900	9.030	10.630	7.591	99,594,202		900,331,586			-0.72	
updown	isis	0.11%	$9.04	$9.03	$0.01	465,890	$9.05	$8.90	$9.03	$10.63	$7.59			$899m				
wallstreetsurvivor	isis	0.11%	9.04	9.03	0.01	492,429	9.05	8.90		10.63	7.59			$899m			-0.62	
yahoo-finance	isis	0.11%	9.04	8.96	0.01	500,203	9.05	8.90	9.03	10.63	7.59			900.33m			-0.72	
ycharts-com	isis	+0.11%	9.04		+0.01					10.63	7.59			900.20m	0.00%		-0.72	
zacks	isis	(0.11%)	9.04		0.01	vol.  500,203	9.05	8.90		10.63	7.59			899.33 m	0.00	0.00	-.72	
advfn	peb	0.63	20.61	20.4	0.13	397387	20.69	20.34										
barchart	peb	+0.63%	20.61	20.40	+0.13	397,387	20.69	20.34	20.48	21.77	16.23		408.80	$823.78 m	2.35%	$0.48	-0.34	
barrons	peb	0.63%	20.61	20.40	+0.13	394,080	20.69	20.34				28.67 million		$1.04 billion	2.33%	$0.12		
bloomberg	peb	0.635%	20.610	20.400	0.130	397,387	20.690	20.340		22.47	16.85	50.889mil		1,048.831mil	1.748	0.120 regular cash	-0.060	
boston-com	peb	+0.6348%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423						
bostonmerchant	peb	+0.6348%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423						
business-insider	peb	+0.6348%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423						
chron	peb	+0.6348%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423						
cio-com	peb	+0.63%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	+0.63%	20.61	20.36	+0.13	377,080	20.69	20.34	20.48				nm	$1.0b	2.33%			
easystockalterts	peb	0.64%	20.61	20.40	+0.13	394422	20.69	20.34	20.48	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	0.63%	20.6100	20.4000	0.1300	397,387	20.6900	20.3400	20.4800	22.4700	16.8500	50,889,000	nm	$1.04b	1.76%	$0.120000		
finance-abc7-com	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
financial-content	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
finapps-forbes-com	peb	0.6%	$20.61	20.40	0.13	394,422	20.69	20.34	20.48	22.47	16.85	51 mil		1 bil	2.3	0.48	-0.34	
finviz	peb	0.63%	20.61			394,080			20.48	-7.18%	24.50%	50.89m		1.04b		0.48	-0.34	
fool	peb	+0.63%	$20.61	$20.40	0.13	394,422	$20.69	$20.34	$20.48	$22.47	$16.85		0.00	$1.05b		0.48		
foxbusiness	peb		$20.61		+0.13	397,387			$20.48									
google-finance	peb	(0.63%)	20.61	20.40	+0.13	394,422.00	20.69	20.34		22.47	16.85	50.89m		1.05b	2.33	0.12	-0.34	
howthemarketworks	peb	0.635%	20.61	20.4	0.13	394,080	20.69	20.34	20.48									
hpcwire	peb	+0.6348%	20.61 usd	20.40	+0.1300	397,387	20.69	20.34	20.48	22.47	16.85	50,889,423						
insidestocks	peb	+0.63%	20.61	20.40	+0.13	394422	20.69	20.34										
investopedia	peb	+0.63 %	$20.61	20.40	+0.13				20.48									
investorguide	peb	+0.63%	20.61	20.40	+0.13		20.69	20.34		22.47	16.85			1.049b			-0.287	
marketintellisearch	peb	0.63 %	$20.61	$20.40	0.13	391.90k	$20.69	$20.34	$20.48			50.89m	0.00	1.04b	2.34 %		-0.34	
marketwatch	peb	+0.63%	$20.61	open: 20.40	+0.13	21,039	$20.69	$20.34	$20.48	$22.47	$16.85			$1.04b	2.33%	0.12		
minyanville	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
msn-money	peb	+0.63%	20.61	20.40	+0.13	394,422	20.69	20.34	20.48	22.47	16.85	50.89 mil	-71.07	1.04 bil	2.34%	0.48	-0.34	
nasdaq-com	peb	0.63%	$ 20.61		0.13	394,080	$ 20.69	$ 20.34	$ 20.48	$ 22.47	$ 16.85	50,889,000		$ 1,048,822,290	2.34 %	$0.480000	$ -0.34	
optimum	peb	+0.63%	20.61 ( 4:00 pm edt)	20.40	+0.13	394,080	20.69	20.34	20.48	22.47	16.85	50.89m		1.0b	2.33	0.48	-0.33	
paidcontent	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
pc-quote	peb	0.63%	20.61	20.4	0.13	397,387	20.69	20.34	20.48	22.47	16.85	50,568,011	-70.62069	1,042,207,000		0.12		
personal-wealth-biz	peb	+0.63%	20.61	20.40		397,387	20.69	20.34	20.48	22.47	16.85				1.76	0.36	-0.287	
predictwallstreet	peb	+0.63%	20.61		+0.13	394,422												
raymond-james	peb	0.63	20.61	20.40	0.13	394,422	20.69	20.34	20.61	22.47	16.85						-0.34	
renewable-energy-world	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
screamingmedia	peb	+0.63%	$	open: 20.40	+0.13	21,039	$20.69	$20.34	$20.48	$22.47	$16.85			$1.04b	2.33%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	+0.63%	last trade: 20.61		change: 0.130													
smartmoney	peb	(0.63%)	20.61	$20.40	0.13	394,422	$20.69	$20.34	$20.48	$22.47	$16.85			1,042,200	2.34%	$0.12		
stocknod	peb	+0.6348%	20.61 usd	20.40	+0.1300	394,422	20.69	20.34	20.48	22.47	16.85	50,889,423						
stockpickr	peb	0.63%	$20.61 0.13 | 0.63%	20.36	0.13	394.42k	20.69	20.34	20.48	22.47	16.85							
stocksmart	peb	.0 %	$21.22	78.93	0	26,290	21.6	21.21										
stocktwits	peb	0.54%	20.59		+0.11													
streetinsider-com	peb	0.63%	20.61	$20.40	+0.13	394,422	$20.69	$20.34	$20.48	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.61	20.40	+0.13	394422	20.69	20.34										
thestree	peb	0.63%	$20.61	20.36	0.13	394422	20.69	20.34	20.48	-22.47	16.85	5.0889423e7		1.040179806e9				
tickerspy	peb	0.63%	$20.61	20.40	+0.13	394,422	20.69	20.34	20.48	22.47	16.85		-70.6	816.0m	2.34%	$0.12		
tmx-quotemedia	peb	0.63%	20.610	20.400	0.130	397,387	20.690	20.340	20.480	22.470	16.850	50,889,423		1,048,831,008	2.344	0.120 usd	-0.33	
updown	peb	0.63%	$20.61	$20.40	$0.13	376,348	$20.69	$20.34	$20.48	$22.47	$16.85	50.88b		$1.04b			-0.27	
wallstreetsurvivor	peb	0.63%	20.61	20.40	0.13	394,080	20.69	20.34		22.47	17.11			$1b	2.30%	0.12 -	-0.23	
yahoo-finance	peb	0.63%	20.61	20.40	0.13	394,422	20.69	20.34	20.48	22.47	16.85			1.05b	2.30%	0.48	-0.29	
ycharts-com	peb	+0.54%	20.59		+0.11					22.47	16.85			822.98m	2.29%		-0.34	
zacks	peb	(0.63%)	20.61		0.13	vol.  394,422	20.69	20.34		22.47	16.85		409.6	1.04 b	2.34	0.48	.05	
advfn	hckt	0.19	5.16	5.16	0.01	174864	5.19	5.01										
barchart	hckt	+0.19%	5.16	5.16	+0.01	180,555	5.19	5.01	5.15	5.21	2.70		15.88	$213.57 m			+0.35	
barrons	hckt	0.19%	5.16	5.16	+0.01	174,864	5.19	5.01				42.37 million		$218.64 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	0.194%	5.160	5.160	0.010	174,864	5.190	5.010		5.21	2.70	40.858mil	15.176	210.828mil			0.340	
boston-com	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
bostonmerchant	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
business-insider	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
chron	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
cio-com	hckt	+0.19%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119	14.74	211m				
cnn-money	hckt	+0.19%	5.16	5.16	+0.01	174,864	5.19	5.01	5.15				15.2	$210.8m				
easystockalterts	hckt	0.19%	5.16	5.16	+0.01	174864	5.19	5.01	5.15	5.21	2.70		14.74				0.35	
eresearch-fidelity-com	hckt	0.19%	5.1600	5.1600	0.0100	174,864	5.1900	5.0100	5.1500	5.2130	2.7000	40,858,000	14.71	$210.42m				
finance-abc7-com	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
finance-abc7chicago-com	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
financial-content	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
finapps-forbes-com	hckt	0.2%	$5.16	5.16	0.01	174,864	5.19	5.01	5.15	5.21	2.70	41 mil	14.7	211 mil	0.0	0.00	0.35	
finviz	hckt	0.19%	5.16			174,864			5.15	-0.96%	91.11%	40.86m	14.74	210.84m			0.35	
fool	hckt	+0.19%	$5.16	$5.16	0.01	174,864	$5.19	$5.01	$5.15	$5.21	$2.70		14.50	$210.83m				
foxbusiness	hckt		$5.16		+0.01	174,864			$5.15									
google-finance	hckt	(0.19%)	5.16	5.16	+0.01	174,864.00	5.19	5.01		5.21	2.70	40.86m	14.63	210.83m			0.35	
howthemarketworks	hckt	0.194%	5.16	5.16	0.01	173,100	5.19	5.01	5.15									
hpcwire	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
insidestocks	hckt	+0.19%	5.16	5.16	+0.01	174864	5.19	5.01										
investopedia	hckt	+0.19 %	$5.16	5.16	+0.01				5.15									
investorguide	hckt	+0.19%	5.16	5.03	+0.01		5.19	5.01		4.88	2.70		14.71	210.8m			0.35	
marketintellisearch	hckt	0.0 %	$5.15	$5.16	0.00	171.00k	$5.19	$5.01	$5.15			40.86m	14.71	0.21b	0.0 %		0.35	
marketwatch	hckt	+0.19%	$5.16	open: 5.16	+0.01	2,028	$5.19	$5.01	$5.15	$5.21	$2.70		14.51	$218.64m			0.36	
minyanville	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
msn-money	hckt	+0.19%	5.16	5.16	+0.01	174,864	5.19	5.01	5.15	5.21	2.70	40.86 mil	14.74	210.42 mil			0.35	
nasdaq-com	hckt	0.19%	$ 5.16	$ 5.16	0.01	174,864	$ 5.19	$ 5.01	$ 5.15	$ 5.213	$ 2.70	40,858,000	14.74	$ 210,827,280			$ 0.35	
optimum	hckt	+0.19%	5.16 ( 4:30 pm edt)	5.16	+0.01	174,864	5.19	5.01	5.15	5.21	2.70	40.86m	14.7	210.8m			0.35	
paidcontent	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
pc-quote	hckt	0.19%	5.16	5.16	0.01	174,864	5.19	5.01	5.15	5.21	2.70	40,778,818	14.71429	210,419,000				
personal-wealth-biz	hckt	+0.19%	5.16	5.03		174,864	5.19	5.01	5.15	4.88	2.70		14.71			0.00	0.35	
predictwallstreet	hckt	+0.19%	5.16		+0.01	174,864												
raymond-james	hckt	0.19	5.16	5.16	0.01	174,864	5.19	5.01	5.16	5.21	2.70		14.33				0.36	
renewable-energy-world	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
screamingmedia	hckt	+0.19%	$	open: 5.16	+0.01	2,028	$5.19	$5.01	$5.15	$5.21	$2.70		14.51	$218.64m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	+0.19%	last trade: 5.16		change: 0.010								p/e ratio: 14.71					
smartmoney	hckt	(0.19%)	5.16	$5.16	0.01	174,864	$5.19	$5.01	$5.15	$5.21	$2.70			210,400	0.00%	$0.00		
stocknod	hckt	+0.1942%	5.160 usd	5.160	+0.0100	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119						
stockpickr	hckt	0.19%	$5.16 0.01 | 0.19%	5.16	0.01	174.86k	5.19	5.01	5.15	5.21	2.70							
stocksmart	hckt	.0 %	$5.17	3.51	0	9,469	5.18	4.95										
stocktwits	hckt	-0.19%	5.14		-0.01													
streetinsider-com	hckt	0.19%	5.16	$5.16	+0.01	174,864	$5.19	$5.01	$5.15	$5.21	$2.70		14.74				$0.35	
thecramerreport	hckt		5.16	5.03	+0.01	174864	5.19	5.01										
thestree	hckt	0.19%	$5.16	5.16	0.01	174864	5.19	5.01	5.15	-5.21	2.7	4.0858119e7		2.07559245e8				
tickerspy	hckt	0.19%	$5.16	5.16	+0.01	174,864	5.19	5.01	5.15	5.21	2.70		14.7	212.7m	0.00%	$0.00		
tmx-quotemedia	hckt	0.19%	5.160	5.160	0.010	174,864	5.190	5.010	5.150	5.213	2.700	40,858,119	14.70	210,827,894			0.35	
updown	hckt	0.19%	$5.16	$5.16	$0.01	172,836	$5.19	$5.01	$5.15	$5.21	$2.70		14.05	$210m				
wallstreetsurvivor	hckt	0.19%	5.16	5.16	0.01	173,100	5.19	5.01		5.21	3.03		14.70	$210m			0.34	
yahoo-finance	hckt	0.19%	5.16	5.03	0.01	174,864	5.19	5.01	5.15	5.21	2.70		14.74	210.83m			0.35	
ycharts-com	hckt	-0.19%	5.14		-0.01					5.21	2.70		14.69	212.74m	0.00%		0.35	
zacks	hckt	(0.19%)	5.16		0.01	vol.  174,864	5.19	5.01		5.21	2.70		16.09	210.42 m	0.00	0.00	.32	
advfn	plfe	-0.46	10.87	10.93	-0.05	141693	10.93	10.83										
barchart	plfe	-0.46%	10.87	10.93	-0.05	144,993	10.93	10.83	10.92	11.27	8.13		12.89	$321.53 m	2.34%	$0.25	+0.83	
barrons	plfe	0.46%	10.87	10.93	-0.05	135,547	10.93	10.83				29.57 million		$316.45 million	2.30%	$0.06		
bloomberg	plfe	-0.458%	10.870	10.930	-0.050	141,693	10.930	10.830		11.34	8.34	29.575mil	40.259	321.477mil	2.300	0.062 regular cash	0.270	
boston-com	plfe	-0.4579%	10.87 usd	10.93	-0.0500	141,693	10.93	10.83	10.92	11.34	8.340	29,574,697						
bostonmerchant	plfe	-0.4579%	10.87 usd	10.93	-0.0500	141,693	10.93	10.83	10.92	11.34	8.340	29,574,697						
business-insider	plfe	-0.4579%	10.87 usd	10.93	-0.0500	141,693	10.93	10.83	10.92	11.34	8.340	29,574,697						
chron	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
cio-com	plfe	-0.46%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697	11.95	321m	2.3	0.25		
cnn-money	plfe	-0.46%	10.87	10.93	-0.05	140,430	10.93	10.83	10.92				11.9	$321.5m	2.30%			
easystockalterts	plfe	-0.46%	10.87	10.93	-0.05	140430	10.93	10.83	10.92	11.34	8.34		11.95				0.91	
eresearch-fidelity-com	plfe	-0.46%	10.8700	10.9300	-0.0500	140,430	10.9300	10.8300	10.9200	11.3400	8.3400	29,575,000	10.40	$322.96m	2.29%	$0.062500		
finance-abc7-com	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
financial-content	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	-0.5%	$10.87	10.93	-0.05	140,430	10.93	10.83	10.92	11.34	8.34	30 mil		321 mil	2.3	0.25		
finviz	plfe	-0.46%	10.87			140,430			10.92	-3.52%	33.86%	29.57m	10.50	322.90m		0.25	1.04	
fool	plfe	-0.64%	$10.85	$10.93	-0.07	129,312	$10.93	$10.83	$10.92	$11.34	$8.34		11.80	$320.89m	2.80%	0.25		
foxbusiness	plfe		$10.87		-0.05	141,693			$10.92									
google-finance	plfe	(-0.46%)	10.87	10.93	-0.05	140,430.00	10.93	10.83		11.34	8.34	29.57m	10.42	321.48m	2.30	0.06	1.04	
howthemarketworks	plfe	-0.458%	10.87	10.93	-0.05	140,430	10.93	10.83	10.92									
hpcwire	plfe	-0.4579%	10.87 usd	10.93	-0.0500	141,693	10.93	10.83	10.92	11.34	8.340	29,574,697						
insidestocks	plfe	-0.46%	10.87	10.93	-0.05	138430	10.93	10.83										
investopedia	plfe	-0.46 %	$10.87	10.93	-0.05				10.92									
investorguide	plfe	-0.46%	10.87		-0.05			10.86		11.34	8.34		10.50	321.5m			1.04	
marketintellisearch	plfe	-0.46 %	$10.87	$10.93	-0.05	142.10k	$10.93	$10.83	$10.92			29.57m	10.50	0.32b	2.29 %		1.04	
marketwatch	plfe	-0.46%	$10.87	open: 10.93	-0.05	4,063	$10.93	$10.83	$10.92	$11.34	$8.34		4.76	$316.45m	2.30%	0.06	2.28	
minyanville	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
msn-money	plfe	-0.46%	10.87	10.93	-0.05	140,430	10.93	10.83	10.92	11.34	8.34	29.57 mil	10.45	322.96 mil	2.29%	0.25	1.04	
nasdaq-com	plfe	0.46%	$ 10.87	$ 10.93	0.05	140,430	$ 10.93	$ 10.83	$ 10.92	$ 11.34	$ 8.34	29,575,000	13.1	$ 321,480,250	2.29 %	$0.250000	$ 0.83	
optimum	plfe	-0.46%	10.87 ( 4:00 pm edt)	10.93	-0.05	140,430	10.93	10.83	10.92	11.34	8.34	29.57m	11.9	321.5m	2.30	0.25	0.91	
paidcontent	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
pc-quote	plfe	-0.46%	10.87	10.93	-0.05	141,693	10.93	10.83	10.92	11.34	8.34	29,711,040	10.5	322,959,000		0.0625		
personal-wealth-biz	plfe	-0.46%	10.87	10.93	-0.05	141,693	10.93	10.83	10.92	11.34	8.34		10.50		2.31	0.252	1.04	
predictwallstreet	plfe	-0.46%	10.87		-0.05	140,430												
raymond-james	plfe	-0.46	10.87	10.93	-0.05	140,430	10.93	10.83	10.87	11.34	8.34		10.35				1.05	
renewable-energy-world	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
screamingmedia	plfe	-0.46%	$	open: 10.93	-0.05	4,063	$10.93	$10.83	$10.92	$11.34	$8.34		4.76	$316.45m	2.30%	0.06	2.28	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	-0.46%	last trade: 10.87		change: -0.050								p/e ratio: 10.5					
smartmoney	plfe	(-0.46%)	10.87	$10.93	-0.05	140,430	$10.93	$10.83	$10.92	$11.34	$8.34			323,000	2.29%	$0.06		
stocknod	plfe	-0.4579%	10.87 usd	10.93	-0.0500	140,430	10.93	10.83	10.92	11.34	8.340	29,574,697						
stockpickr	plfe	-0.46%	$10.87 -0.05 | -0.46%	10.93	-0.05	140.43k	10.93	10.83	10.92	11.34	8.34							
stocksmart	plfe	.0 %	$10.53	9.99	0	5,502	10.7	10.35										
stocktwits	plfe	-0.46%	10.87		-0.05													
streetinsider-com	plfe	0.46%	10.87	$10.93	-0.05	140,430	$10.93	$10.83	$10.92	$11.34	$8.34		11.95				$0.91	
thecramerreport	plfe		10.87	10.93	-0.05	140430	10.93	10.83										
thestree	plfe	-0.46%	$10.87	10.93	-0.05	140430	10.93	10.83	10.92	-11.34	8.34	2.9574697e7		3.16449258e8				
tickerspy	plfe	-0.46%	$10.87	10.93	-0.05	140,430	10.93	10.83	10.92	11.34	8.34		10.5	322.9m	2.29%	$0.06		
tmx-quotemedia	plfe	-0.46%	10.870	10.930	-0.050	141,693	10.930	10.830	10.920	11.340	8.340	29,574,697	12.00	321,476,956	2.289	0.063 usd	0.91	
updown	plfe	-0.46%	$10.87	$10.93	-$0.05	135,547	$10.93	$10.83	$10.92	$11.34	$8.34		10.47	$323m				
wallstreetsurvivor	plfe	-0.46%	10.87	10.93	-0.05	140,430	10.93	10.83		11.34	8.34		12.00	$323m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	0.46%	10.87	10.93	0.05	140,430	10.93	10.83	10.92	11.34	8.34		10.45	321.47m	2.30%	0.25	1.04	
ycharts-com	plfe	-0.46%	10.87		-0.05					11.34	8.34		10.45	321.53m	2.51%		1.04	
zacks	plfe	(-0.46%)	10.87		-0.05	vol.  140,430	10.93	10.83		11.34	8.34		13.16	322.96 m	2.29	0.25	.83	
advfn	jpm	-1.15	40.56	40.59	-0.47	23624076	40.65	40.18										
barchart	jpm	-1.15%	40.56	40.58	-0.47	22,616,778	40.65	40.18	41.03	47.81	35.06		9.24	$161.57 b	2.4%	$1.00	+4.50	
barrons	jpm	1.15%	40.56	40.59	-0.47	23.624m	40.65	40.18				3.98 billion		$165.23 billion	2.47%	$0.25		
bloomberg	jpm	-1.394%	40.458	40.590	-0.572	20,600,659	40.650	40.180		48.36	35.55	3,973.685mil	7.802	160,894.500mil	1.481	0.250 regular cash	5.190	
boston-com	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
business-insider	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
chron	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
cio-com	jpm	-1.15%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787	9.013	161b	2.4	1		
cnn-money	jpm	-1.15%	40.56	40.59	-0.47	23,624,776	40.65	40.18	41.03				9.0	$161.2b	2.47%			
easystockalterts	jpm	-1.13%	40.57	40.59	-0.46	22748678	40.65	40.18	41.03	48.36	35.34		9.02				4.50	
eresearch-fidelity-com	jpm	-1.12%	40.5685	40.5900	-0.4615	22,749,078	40.6500	40.1800	41.0300	48.3600	35.5500	3,973,685,000	9.12	$163.04b	2.44%	$0.250000		
finance-abc7-com	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
financial-content	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-1.1%	$40.56	40.59	-0.47	23,624,776	40.65	40.18	41.03	48.36	35.55	3.97 bil	9.0	161 bil	2.5	1.00	4.50	
finviz	jpm	-1.17%	40.55			22,384,104			41.03	-15.18%	15.68%	3.97b	9.12	163.04b		1.00	4.50	
fool	jpm	-1.12%	$40.57	$40.59	-0.46	22,749,078	$40.65	$40.18	$41.03	$48.36	$35.55		9.20	$161.21b	0.50%	1.00		
foxbusiness	jpm		$40.56		-0.47	23,686,814			$41.03									
google-finance	jpm	(-1.15%)	40.56	40.59	-0.47	23.62m	40.65	40.18		48.36	35.55	3.97b	9.01	161.17b	2.47	0.25	4.50	
howthemarketworks	jpm	-1.146%	40.56	40.59	-0.47	23,624,576	40.65	40.18	41.03									
hpcwire	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,625,076	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
insidestocks	jpm	-1.15%	40.56	40.58	-0.47	22536756	40.65	40.18					price earnings ratio: 9.01					
investopedia	jpm	-1.12 %	$40.57	40.59	-0.46				41.03									
investorguide	jpm	-1.15%	40.56	40.59	-0.47		40.65	40.18		48.36	35.55		9.11	161.2b			4.503	
marketintellisearch	jpm	-1.15 %	$40.56	$40.59	-0.47	22500.70k	$40.65	$40.18	$41.03			3973.69m	9.12	163.04b	2.44 %		4.50	
marketwatch	jpm	-1.15%	$40.61	open: 40.59	-0.47	77,158	$40.65	$40.18	$41.03	$48.36	$35.55		19.59	$165.23b	2.47%	0.25	2.07	
minyanville	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
msn-money	jpm	-1.15%	40.56	40.59	-0.47	23.62 mil	40.65	40.18	41.03	48.36	35.55	3.97 bil	9.01	163.04 bil	2.44%	1.00	4.50	
nasdaq-com	jpm	1.27%	$ 40.51		0.52	21,822,716	$ 40.65	$ 40.18	$ 41.03	$ 48.36	$ 35.55	3,973,685,000	9	$ 160,973,979,350	2.44 %	$1.000000	$ 4.50	
optimum	jpm	-1.19%	40.54 ( 3:55 pm edt)	40.59	-0.49	21,635,505	40.65	40.18	41.03	48.36	35.34	3.97b	9.0	161.1b	2.47	1.00	4.50	
paidcontent	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
pc-quote	jpm	-1.15%	40.56	40.59	-0.47	23,704,291	40.65	40.18	41.03	48.36	35.55	4,019,731,262	9.11778	163,040,300,000		0.25		
personal-wealth-biz	jpm	-1.15%	40.56	40.59	-0.47	23,683,940	40.65	40.18	41.03	48.36	35.55		9.11		1.46	0.60	4.503	
predictwallstreet	jpm	-1.15%	40.56		-0.47	23,624,076												
raymond-james	jpm	-1.15	40.56	40.59	-0.47	23,624,576	40.65	40.18	40.56	48.36	35.55		8.93				4.54	
renewable-energy-world	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-1.15%	$	open: 40.59	-0.47	76,714	$40.65	$40.18	$41.03	$48.36	$35.55		19.59	$165.23b	2.47%	0.25	2.07	
scroli	jpm	-1.15%	jpm 40.56	40.59	-0.47	20,957,356	40.65	40.18	41.03	48.36	35.55		9.01				4.50	
smartmoney	jpm	(-1.15%)	40.56	$40.59	-0.47	23,624,076	$40.65	$40.18	$41.03	$48.36	$35.55			163,040,300	2.44%	$0.25		
stocknod	jpm	-1.146%	40.56 usd	40.59	-0.4700	23,624,576	40.65	40.18	41.03	48.36	35.55	3,973,684,787						
stockpickr	jpm	-1.29%	$40.50 -0.53 | -1.29%	40.58	-0.53	21.83m	40.65	40.18	41.03	48.36	35.55							
stocksmart	jpm	.0 %	$41.83	42.1	0	2,816,664	42.99	41.75										
stocktwits	jpm	-1.15%	40.56		-0.47													
streetinsider-com	jpm	1.12%	40.57	$40.59	-0.46	22,748,678	$40.65	$40.18	$41.03	$48.36	$35.34		9.02				$4.50	
thecramerreport	jpm		41.03		0.00	58671												
thestree	jpm	-1.15%	$40.56	40.58	-0.47	23624076	40.65	40.18	41.03	-48.36	35.55	3.973684787e9		1.65225813443e11				
tickerspy	jpm	-1.16%	$40.55	40.59	-0.47	22,480,237	40.65	40.18	41.02	48.36	35.55		9.1	163.5b	2.44%	$0.25		
tmx-quotemedia	jpm	-1.15%	40.560	40.590	-0.470	23,687,742	40.650	40.180	41.030	48.360	35.550	3,973,684,787	9.10	161,172,654,961	2.437	0.250 usd	4.50	
updown	jpm	-1.15%	$40.56	$40.59	-$0.47	23,624,120	$40.65	$40.18	$41.03	$48.36	$35.55		9.06	$163.04b				
wallstreetsurvivor	jpm	-1.15%	40.56	40.59	-0.47	23,624,576	40.65	40.18		48.36	35.55		9.10	$163b	2.40%	0.20 -	3.96	
yahoo-finance	jpm	1.15%	40.56	40.59	0.47	23,621,203	40.65	40.18	41.03	48.36	35.55		9.01	161.17b	2.40%	1.00	4.50	
ycharts-com	jpm	-1.15%	40.56		-0.47					48.36	35.55		9.01	161.57b	2.43%		4.50	
zacks	jpm	(-1.15%)	40.56		-0.47	vol.  23,625,076	40.65	40.18		48.36	35.55		9.12	163.04 b	2.44	1.00	4.5	
advfn	pei	1.76	16.16	15.83	0.28	539685	16.25	15.7										
barchart	pei	+1.76%	16.16	15.83	+0.28	539,685	16.25	15.70	15.88	17.34	9.68		9.18	$895.91 m	3.8%	$0.60	-0.94	
barrons	pei	1.76%	16.16	15.83	+0.28	536,442	16.25	15.70				50.64 million		$878.68 million	3.71%	$0.15		
bloomberg	pei	1.763%	16.160	15.830	0.280	539,685	16.250	15.700		17.34	10.03	55.648mil		899.267mil	3.722	0.150 regular cash	-1.290	
boston-com	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
bostonmerchant	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
business-insider	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
chron	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
cio-com	pei	+1.76%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697		899m	3.8	0.6		
cnn-money	pei	+1.76%	16.16	15.83	+0.28	536,442	16.25	15.70	15.88				nm	$899.3m	3.71%			
easystockalterts	pei	1.77%	16.16	15.83	+0.28	539685	16.25	15.70	15.88	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	1.76%	16.1600	15.8300	0.2800	539,685	16.2500	15.7000	15.8800	17.3400	10.0300	55,648,000	nm	$883.69m	3.78%	$0.150000		
finance-abc7-com	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
finance-abc7chicago-com	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
financial-content	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
finapps-forbes-com	pei	1.8%	$16.16	15.83	0.28	539,685	16.25	15.70	15.88	17.34	10.03	56 mil		899 mil	3.7	0.60	-0.94	
finviz	pei	1.76%	16.16			539,685			15.88	-6.81%	68.55%	55.65m		883.72m		0.60	-1.35	
fool	pei	+1.76%	$16.16	$15.83	0.28	534,542	$16.25	$15.70	$15.88	$17.34	$10.03		0.00	$899.27m	6.60%	0.60		
foxbusiness	pei		$16.16		+0.28	539,685			$15.88									
google-finance	pei	(1.76%)	16.16	15.83	+0.28	539,685.00	16.25	15.70		17.34	10.03	55.65m		899.27m	3.71	0.15	-1.35	
howthemarketworks	pei	1.763%	16.16	15.83	0.28	536,442	16.25	15.7	15.88									
hpcwire	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
insidestocks	pei	+1.76%	16.16	15.83	+0.28	536442	16.25	15.70					price earnings ratio: 9.45					
investopedia	pei	+1.76 %	$16.16	15.83	+0.28				15.88									
investorguide	pei	+1.76%	16.16	15.83	+0.28		16.25	15.70		17.34	10.03			899.3m			-0.927	
marketintellisearch	pei	1.7 %	$16.15	$15.83	0.27	509.30k	$16.25	$15.70	$15.88			55.65m	0.00	0.88b	3.78 %		-1.35	
marketwatch	pei	+1.76%	$16.16	open: 15.83	+0.28	4,743	$16.25	$15.70	$15.88	$17.34	$10.03			$878.68m	3.71%	0.15		
minyanville	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
msn-money	pei	+1.76%	16.16	15.83	+0.28	539,685	16.25	15.70	15.88	17.34	10.03	55.65 mil	-12.63	883.69 mil	3.78%	0.60	-0.99	
nasdaq-com	pei	1.76%	$ 16.16		0.28	536,442	$ 16.25	$ 15.70	$ 15.88	$ 17.34	$ 10.03	55,648,000		$ 899,271,680	3.78 %	$0.600000	$ -0.94	
optimum	pei	+1.76%	16.16 ( 4:04 pm edt)	15.83	+0.28	536,442	16.25	15.70	15.88	17.34	10.03	55.65m		899.3m	3.71	0.60	-1.27	
paidcontent	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
pc-quote	pei	1.76%	16.16	15.83	0.28	539,685	16.25	15.7	15.88	17.34	10.03	54,683,800	-12.40625	883,690,000		0.15		
personal-wealth-biz	pei	+1.76%	16.16	15.83		539,685	16.25	15.70	15.88	17.34	10.03				3.78	0.60	-0.927	
predictwallstreet	pei	+1.76%	16.16		+0.28	539,685												
raymond-james	pei	1.76	16.16	15.83	0.28	539,685	16.25	15.70	16.16	17.34	10.03						-1.32	
renewable-energy-world	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
screamingmedia	pei	+1.76%	$	open: 15.83	+0.28	4,743	$16.25	$15.70	$15.88	$17.34	$10.03			$878.68m	3.71%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+1.76%	last trade: 16.16		change: 0.280													
smartmoney	pei	(1.76%)	16.16	$15.83	0.28	539,685	$16.25	$15.70	$15.88	$17.34	$10.03			883,700	3.78%	$0.15		
stocknod	pei	+1.763%	16.16 usd	15.83	+0.2800	539,685	16.25	15.70	15.88	17.34	10.03	55,647,697						
stockpickr	pei	1.76%	$16.16 0.28 | 1.76%	15.83	0.28	539.69k	16.25	15.70	15.88	17.34	10.03							
stocksmart	pei	.0 %	$16.46	14.65	0	39,258	17	16.28										
stocktwits	pei	1.76%	16.16		+0.28													
streetinsider-com	pei	1.76%	16.16	$15.83	+0.28	539,685	$16.25	$15.70	$15.88	$17.34	$10.03						$-1.27	
thecramerreport	pei		16.16	15.83	+0.28	539685	16.25	15.70										
thestree	pei	1.76%	$16.16	15.83	0.28	539685	16.25	15.7	15.88	-17.34	10.03	5.5647697e7		8.78677136e8				
tickerspy	pei	1.76%	$16.16	15.83	+0.28	536,442	16.25	15.70	15.88	17.34	10.03		-12.4	883.6m	3.78%	$0.15		
tmx-quotemedia	pei	1.76%	16.160	15.830	0.280	539,685	16.250	15.700	15.880	17.340	10.030	55,647,697		899,266,784	3.778	0.150 usd	-0.93	
updown	pei	1.76%	$16.16	$15.83	$0.28	534,942	$16.25	$15.70	$15.88	$17.34	$10.03			$884m				
wallstreetsurvivor	pei	1.76%	16.16	15.83	0.28	536,442	16.25	15.70		17.34	10.03			$884m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	1.76%	16.16	15.83	0.28	539,685	16.25	15.70	15.88	17.34	10.03			899.26m	3.80%	0.60	-0.93	
ycharts-com	pei	+1.76%	16.16		+0.28					17.34	10.03			895.91m	3.93%		-0.90	
zacks	pei	(1.76%)	16.16		0.28	vol.  539,685	16.25	15.70		17.34	10.03		9.23	883.69 m	3.78	0.60	1.72	
advfn	praa	0.52	87.4	86.78	0.45	74362	88.11	86.04										
barchart	praa	+0.52%	87.40	86.78	+0.45	78,738	88.11	86.04	86.95	90.95	58.82		18.08	$1.49 b			+4.76	
barrons	praa	0.52%	87.40	86.78	+0.45	73,142	88.11	86.04				16.88 million		$1.47 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	0.518%	87.400	86.780	0.450	74,362	88.110	86.040		90.95	58.82	17.105mil	18.361	1,494.970mil		1.000 special cash	4.760	
boston-com	praa	+0.5175%	87.40 usd	86.78	+0.4500	74,362	88.11	86.04	86.95	90.95	58.82	17,104,916						
bostonmerchant	praa	+0.5175%	87.40 usd	86.78	+0.4500	74,362	88.11	86.04	86.95	90.95	58.82	17,104,916						
business-insider	praa	+0.5175%	87.40 usd	86.78	+0.4500	74,362	88.11	86.04	86.95	90.95	58.82	17,104,916						
chron	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
cio-com	praa	+0.52%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916	18.36	1b				
cnn-money	praa	+0.52%	87.40	86.78	+0.45	72,153	88.11	86.04	86.95				20.1	$1.5b				
easystockalterts	praa	0.52%	87.40	86.78	+0.45	73142	88.11	86.04	86.95	90.95	58.82		18.36				4.76	
eresearch-fidelity-com	praa	0.52%	87.4000	86.7800	0.4500	73,142	88.1100	86.0400	86.9500	90.9500	58.8200	17,105,000	18.27	$1.49b				
finance-abc7-com	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
financial-content	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
finapps-forbes-com	praa	0.5%	$87.40	86.78	0.45	73,142	88.11	86.04	86.95	90.95	58.82	17 mil	18.4	1 bil	0.0	0.00	4.76	
finviz	praa	0.52%	87.40			73,142			86.95	-3.90%	48.59%	17.10m	18.32	1.49b			4.77	
fool	praa	+0.52%	$87.40	$86.78	0.45	73,142	$88.11	$86.04	$86.95	$90.95	$58.82		18.10	$1.49b				
foxbusiness	praa		$87.40		+0.45	74,362			$86.95									
google-finance	praa	(0.52%)	87.40	86.78	+0.45	73,142.00	88.11	86.04		90.95	58.82	17.10m	18.32	1.49b			4.77	
howthemarketworks	praa	0.518%	87.4	86.78	0.45	72,053	88.11	86.04	86.95									
hpcwire	praa	+0.5175%	87.40 usd	86.78	+0.4500	74,362	88.11	86.04	86.95	90.95	58.82	17,104,916						
insidestocks	praa	+0.52%	87.40	86.78	+0.45	74362	88.11	86.04					price earnings ratio: 18.36					
investopedia	praa	+0.52 %	$87.40	86.78	+0.45				86.95									
investorguide	praa	+0.52%	87.40	86.78	+0.45		88.11	86.04		90.95	58.82		18.22	1.495b			4.771	
marketintellisearch	praa	0.52 %	$87.40	$86.78	0.45	70.40k	$88.11	$86.04	$86.95			17.10m	18.23	1.49b	0.0 %		4.77	
marketwatch	praa	+0.52%	$87.30	open: 86.78	+0.45	2,208	$88.11	$86.04	$86.95	$90.95	$58.82		18.38	$1.47b			4.75	
minyanville	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
msn-money	praa	+0.52%	87.40	86.78	+0.45	73,142	88.11	86.04	86.95	90.95	58.82	17.10 mil	18.28	1.49 bil			4.77	
nasdaq-com	praa	0.52%	$ 87.40	$ 86.78	0.45	73,142	$ 88.11	$ 86.04	$ 86.95	$ 90.95	$ 58.82	17,105,000	18.36	$ 1,494,977,000			$ 4.76	
optimum	praa	+0.52%	87.40 ( 4:30 pm edt)	86.78	+0.45	73,142	88.11	86.04	86.95	90.95	58.82	17.10m	18.4	1.5b			4.76	
paidcontent	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
pc-quote	praa	0.52%	87.4	86.78	0.45	74,362	88.11	86.04	86.95	90.95	58.82	17,016,931	18.19038	1,487,280,000		1.0		
personal-wealth-biz	praa	+0.52%	87.40	86.78		74,362	88.11	86.04	86.95	90.95	58.82		18.22			0.00	4.771	
predictwallstreet	praa	+0.52%	87.92		+0.45	73,142												
raymond-james	praa	0.52	87.40	86.78	0.45	73,142	88.11	86.04	87.40	90.95	58.82		18.25				4.79	
renewable-energy-world	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
screamingmedia	praa	+0.52%	$	open: 86.78	+0.45	2,208	$88.11	$86.04	$86.95	$90.95	$58.82		18.38	$1.47b			4.75	
scroli	praa	%	praa			0												
smartmoney	praa	(0.52%)	87.40	$86.78	0.45	73,142	$88.11	$86.04	$86.95	$90.95	$58.82			1,487,300	0.00%	$1.00		
stocknod	praa	+0.5175%	87.40 usd	86.78	+0.4500	73,142	88.11	86.04	86.95	90.95	58.82	17,104,916						
stockpickr	praa	0.52%	$87.40 0.45 | 0.52%	86.78	0.45	73.14k	88.11	86.04	86.95	90.95	58.82							
stocksmart	praa	.0 %	$84.39	76.23	0	7,522	86.57	84.39										
stocktwits	praa	0.63%	87.50		+0.55													
streetinsider-com	praa	0.52%	87.40	$86.78	+0.45	73,142	$88.11	$86.04	$86.95	$90.95	$58.82		18.36				$4.76	
thecramerreport	praa		87.40	86.78	+0.45	73142	88.11	86.04										
thestree	praa	0.52%	$87.4	86.78	0.45	73142	88.11	86.04	86.95	-90.95	58.82	1.7104916e7		1.47222012e9				
tickerspy	praa	0.52%	$87.40	86.78	+0.45	73,142	88.11	86.04	86.95	90.95	58.82		18.2	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	0.52%	87.400	86.780	0.450	74,362	88.110	86.040	86.950	90.950	58.820	17,104,916	18.30	1,494,969,658			4.76	
updown	praa	0.52%	$87.40	$86.78	$0.45	69,826	$88.11	$86.04	$86.95	$90.95	$58.82		18.12	$1.48b				
wallstreetsurvivor	praa	0.52%	87.40	86.78	0.45	72,053	88.11	86.04		90.95	62.31		18.30	$1b			4.35	
yahoo-finance	praa	0.52%	87.40	86.78	0.45	73,142	88.11	86.04	86.95	90.95	58.82		18.32	1.49b			4.77	
ycharts-com	praa	+0.63%	87.50		+0.55					90.95	58.82		18.31	1.50b	0.00%		4.78	
zacks	praa	(0.52%)	87.40		0.45	vol.  73,142	88.11	86.04		90.95	58.82		18.27	1.49 b	0.00	0.00	4.76	
advfn	hig	0.00	26.51	26.34	0.0	4403336	26.55	26.07										
barchart	hig	unch	26.51	26.34	unch	4,403,336	26.55	26.07	26.51	30.86	18.59		5.92	$11.79 b	1.48%	$0.40	+3.73	
barrons	hig	0.00%	26.51	26.34	0.00	4.399m	26.55	26.07				481.50 million		$12.93 billion	1.51%	$0.1		
bloomberg	hig		26.510	26.340		4,403,336	26.550	26.070		31.08	18.81	445.274mil	6.728	11,804.200mil	1.134	0.100 regular cash	3.940	
boston-com	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
bostonmerchant	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
business-insider	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
chron	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
cio-com	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635	7.684	12b	1.5	0.4		
cnn-money	hig	0.00%	26.51	26.34	0.00	4,403,336	26.55	26.07	26.51				7.7	$11.8b	1.51%			
easystockalterts	hig	0.00%	26.51	26.34	+0.00	4403336	26.55	26.07	26.51	31.08	18.81		7.68				3.45	
eresearch-fidelity-com	hig	0.00%	26.5100	26.3400	0.0000	4,403,336	26.5500	26.0700	26.5100	31.0800	18.8100	445,274,000	7.77	$11.80b	1.51%	$0.100000		
finance-abc7-com	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
financial-content	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
finapps-forbes-com	hig	0.0%	$26.51	26.34	0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445 mil	7.1	12 bil	1.5	0.40	3.73	
finviz	hig	0.00%	26.51			4,399,101			26.51	-14.09%	42.62%	445.27m	7.62	11.80b		0.40	3.48	
fool	hig	-0.11%	$26.51	$26.34	-0.03	4,403,336	$26.55	$26.07	$26.51	$31.08	$18.81		7.80	$11.80b	0.80%	0.40		
foxbusiness	hig		$26.51		0.00	4,406,039			$26.51									
google-finance	hig	(0.00%)	26.51	26.34	0.00	4.40m	26.55	26.07		31.08	18.81	445.27m	7.61	11.80b	1.51	0.10	3.48	
howthemarketworks	hig	0%	26.51	26.34	0	4,399,101	26.55	26.07	26.51									
hpcwire	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
insidestocks	hig	unch%	26.51	26.34		4400601	26.55	26.07					price earnings ratio: 5.80					
investopedia	hig		$26.51	26.34					26.51									
investorguide	hig	0.00%	26.51	26.34	0.00		26.55	26.07		31.08	18.81		7.21	11.804b			3.676	
marketintellisearch	hig	0.0 %	$26.51	$26.34	0.00	4337.20k	$26.55	$26.07	$26.51			445.27m	7.62	11.80b	1.51 %		3.48	
marketwatch	hig	0.00%	$26.45	open: 26.34	0.00	49,507	$26.55	$26.07	$26.51	$31.08	$18.81		8.07	$12.93b	1.51%	0.10	3.29	
minyanville	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
msn-money	hig	+0.45%	26.51	26.34	+0.12	4.4 mil	26.55	26.07	26.51	31.08	18.81	445.27 mil	6.96	11.8 bil	1.51%	0.40	3.80	
nasdaq-com	hig		$ 26.51			4,399,101	$ 26.55	$ 26.07	$ 26.51	$ 31.08	$ 18.81	445,274,000	7.11	$ 11,804,213,740	1.51 %	$0.400000	$ 3.73	
optimum	hig	-	26.51 ( 4:00 pm edt)	26.34	-	4,399,101	26.55	26.07	26.51	31.08	18.81	445.27m	7.7	11.8b	1.51	0.40	3.45	
paidcontent	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
pc-quote	hig	0.00%	26.51	26.34	0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,274,010	6.95801	11,804,214,000		0.1		
personal-wealth-biz	hig	0.00%	26.51	26.34		4,406,039	26.55	26.07	26.51	31.08	18.81		7.21		1.13	0.30	3.676	
predictwallstreet	hig	0.00%	26.51		0.00	4,403,336												
raymond-james	hig	0.00	26.51	26.34	0.00	4,403,336	26.55	26.07	26.51	31.08	18.81		7.03				3.77	
renewable-energy-world	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
screamingmedia	hig	0.00%	$	open: 26.34	0.00	47,507	$26.55	$26.07	$26.51	$31.08	$18.81		8.07	$12.93b	1.51%	0.10	3.29	
scroli	hig	0.00%	hig 26.51	26.34	0.00	3,914,029	26.55	26.07	26.51	31.08	18.81		7.61				3.48	
simple-stock-quotes	hig	0.00%	last trade: 26.51		change: 0.000								p/e ratio: 7.21					
smartmoney	hig	(0.00%)	26.51	$26.34	0.00	4,403,336	$26.55	$26.07	$26.51	$31.08	$18.81			11,804,200	1.51%	$0.10		
stocknod	hig	0.00%	26.51 usd	26.34	+0.00	4,403,336	26.55	26.07	26.51	31.08	18.81	445,273,635						
stockpickr	hig	0.00%	$26.51 0.00 | 0.00%	26.34	0.00	4.40m	26.55	26.07	26.51	31.08	18.81							
stocksmart	hig	.0 %	$25.63	26.2	0	314,126	26.52	25.59										
stocktwits	hig	-0.04%	26.50		-0.01													
streetinsider-com	hig	-0%	26.51	$26.34		4,401,836	$26.55	$26.07	$26.51	$31.08	$18.81		7.68				$3.45	
thecramerreport	hig																	
thestree	hig	0.0%	$26.51	26.34	0.0	4403336	26.55	26.07	26.51	-31.08	18.81	4.45273635e8		1.2044651827e10				
tickerspy	hig	0.00%	$26.51	26.34	0.00	4,403,336	26.55	26.07	26.51	31.08	18.81		7.0	11.7b	1.51%	$0.10		
tmx-quotemedia	hig	0.00%	26.510	26.340	0.00	4,406,039	26.550	26.070	26.510	31.080	18.810	445,273,635	7.70	11,804,204,064	1.509	0.100 usd	3.45	
updown	hig	0.00%	$26.51	$26.34	$0.00	4,389,829	$26.55	$26.07	$26.51	$31.08	$18.81		6.44	$11.80b				
wallstreetsurvivor	hig	0.00%	26.51	26.34	0.00	4,399,101	26.55	26.07		31.08	18.81		7.70	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	0.00%	26.51	26.34	0.00	4,403,336	26.55	26.07	26.51	31.08	18.81		7.21	11.80b	1.50%	0.40	3.68	
ycharts-com	hig	-0.04%	26.50		-0.01					31.08	18.81		7.36	11.79b	1.60%		3.60	
zacks	hig		26.51			vol.  4,403,336	26.55	26.07		31.08	18.81		5.8	11.80 b	1.51	0.40	4.57	
advfn	egov	0.07	13.66	13.67	0.01	326221	13.67	13.51										
barchart	egov	+0.07%	13.66	13.67	+0.01	326,221	13.67	13.51	13.65	13.80	6.14		43.61	$886.12 m			+0.31	
barrons	egov	0.07%	13.66	13.67	+0.01	326,221	13.67	13.51				63.61 million		$864.89 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	0.073%	13.660	13.670	0.010	326,221	13.670	13.510		13.80	6.14	63.971mil	44.064	873.843mil	1.830	0.250 special cash	0.310	
boston-com	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
bostonmerchant	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
business-insider	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
chron	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
cio-com	egov	+0.07%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937	44.06	874m				
cnn-money	egov	+0.07%	13.66	13.67	+0.01	326,221	13.67	13.51	13.65				44.1	$873.8m				
easystockalterts	egov	0.07%	13.66	13.67	+0.01	326221	13.67	13.51	13.65	13.80	6.31		44.06				0.31	
eresearch-fidelity-com	egov	0.07%	13.6600	13.6700	0.0100	326,221	13.6700	13.5100	13.6500	13.8000	6.3100	63,971,000	44.03	$873.20m				
finance-abc7-com	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
finance-abc7chicago-com	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
financial-content	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
finapps-forbes-com	egov	0.1%	$13.66	13.67	0.01	326,221	13.67	13.51	13.65	13.80	6.31	64 mil	44.1	874 mil	0.0	0.00	0.31	
finviz	egov	0.07%	13.66			326,221			13.65	-1.01%	122.61%	63.97m	44.06	873.83m			0.31	
fool	egov	+0.07%	$13.66	$13.67	0.01	326,221	$13.67	$13.51	$13.65	$13.80	$6.31		43.60	$873.84m				
foxbusiness	egov		$13.66		+0.01	326,221			$13.65									
google-finance	egov	(0.07%)	13.66	13.67	+0.01	326,221.00	13.67	13.51		13.80	6.31	63.97m	43.94	873.84m	null	null	0.31	
howthemarketworks	egov	0.073%	13.66	13.67	0.01	320,539	13.67	13.51	13.65									
hpcwire	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
insidestocks	egov	+0.07%	13.66	13.67	+0.01	326221	13.67	13.51					price earnings ratio: 44.06					
investopedia	egov	+0.07 %	$13.66	13.67	+0.01				13.65									
investorguide	egov	+0.07%	13.66	13.67	+0.01		13.67	13.51		13.08	6.31		44.03	873.8m			0.31	
marketintellisearch	egov	0.44 %	$13.71	$13.67	0.06	314.30k	$13.71	$13.51	$13.65			63.97m	44.03	0.87b	0.0 %		0.31	
marketwatch	egov	+0.07%	$13.66	open: 13.67	+0.01	8,778	$13.67	$13.51	$13.65	$13.80	$6.34		43.39	$864.89m			0.31	
minyanville	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
msn-money	egov	+0.07%	13.66	13.67	+0.01	326,221	13.67	13.51	13.65	13.80	6.31	63.97 mil	44.06	873.2 mil			0.31	
nasdaq-com	egov	0.07%	$ 13.66	$ 13.67	0.01	326,221	$ 13.67	$ 13.51	$ 13.65	$ 13.80	$ 6.31	63,971,000	44.06	$ 873,843,860			$ 0.31	
optimum	egov	+0.07%	13.66 ( 4:30 pm edt)	13.67	+0.01	326,221	13.67	13.51	13.65	13.80	6.31	63.97m	44.1	873.8m			0.31	
paidcontent	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
pc-quote	egov	0.07%	13.66	13.67	0.01	326,221	13.67	13.51	13.65	13.80	6.31	63,924,173	44.03226	873,204,000		0.25		
personal-wealth-biz	egov	+0.07%	13.66	13.67		326,221	13.67	13.51	13.65	13.08	6.31		44.03		1.83	0.25	0.31	
predictwallstreet	egov	+0.07%	13.60		+0.01	326,221												
raymond-james	egov	0.07	13.66	13.67	0.01	326,221	13.67	13.51	13.66	13.80	6.31		44.07				0.31	
renewable-energy-world	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
screamingmedia	egov	+0.07%	$	open: 13.67	+0.01	8,778	$13.67	$13.51	$13.65	$13.80	$6.34		43.39	$864.89m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	+0.07%	last trade: 13.66		change: 0.010								p/e ratio: 44.03					
smartmoney	egov	(0.07%)	13.66	$13.67	0.01	326,221	$13.67	$13.51	$13.65	$13.80	$6.31			873,200	0.00%	$0.25		
stocknod	egov	+0.0733%	13.66 usd	13.67	+0.0100	326,221	13.67	13.51	13.65	13.80	6.310	63,970,937						
stockpickr	egov	0.07%	$13.66 0.01 | 0.07%	13.67	0.01	326.22k	13.67	13.51	13.65	13.80	6.31							
stocksmart	egov	.0 %	$12.73	9.79	0	25,095	13.31	12.68										
stocktwits	egov	0.07%	13.66		+0.01													
streetinsider-com	egov	0.07%	13.66	$13.67	+0.01	326,221	$13.67	$13.51	$13.65	$13.80	$6.31		44.06				$0.31	
thecramerreport	egov		13.66	13.67	+0.01	326221	13.67	13.51										
thestree	egov	0.07%	$13.66	13.67	0.01	326221	13.67	13.51	13.65	-13.8	6.31	6.3970937e7		8.64887068e8				
tickerspy	egov	0.07%	$13.66	13.67	+0.01	326,221	13.67	13.51	13.65	13.80	6.31		44.0	873.2m	0.00%	$0.25		
tmx-quotemedia	egov	0.07%	13.660	13.670	0.010	326,221	13.670	13.510	13.650	13.800	6.310	63,970,937	44.00	873,842,999			0.31	
updown	egov	0.07%	$13.66	$13.67	$0.01	312,977	$13.67	$13.51	$13.65	$13.80	$6.31		43.23	$873m				
wallstreetsurvivor	egov	0.07%	13.66	13.67	0.01	320,539	13.67	13.51		13.80	6.50		44.00	$873m		0.55 -	0.28	
yahoo-finance	egov	0.07%	13.66	13.67	0.01	326,221	13.67	13.51	13.65	13.80	6.31		44.06	873.83m			0.31	
ycharts-com	egov	+0.07%	13.66		+0.01					13.74	6.31		44.06	886.12m	0.00%		0.31	
zacks	egov	(0.07%)	13.66		0.01	vol.  326,221	13.67	13.51		13.80	6.31		44.03	873.20 m	0.00	0.00	.31	
advfn	nflx	0.46	290.96	286.65	1.33	4604404	291.78	284.5										
barchart	nflx	+0.46%	290.96	286.65	+1.33	4,452,101	291.78	284.50	289.63	291.78	95.33		77.01	$15.39 b			+3.48	
barrons	nflx	0.46%	290.96	286.65	+1.33	4.599m	291.78	284.50				54.30 million		$14.07 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	0.459%	290.960	286.650	1.330	4,604,404	291.780	284.500		291.78	95.33	52.519mil	83.609	15,280.970mil			3.480	
boston-com	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,603,404	291.78	284.50	289.63	277.70	95.33	52,491,374						
bostonmerchant	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,603,404	291.78	284.50	289.63	277.70	95.33	52,491,374						
business-insider	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,603,404	291.78	284.50	289.63	277.70	95.33	52,491,374						
chron	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,604	291.78	284.50	289.63	277.70	95.33	52,491,374						
cio-com	nflx	+0.46%	290.96 usd	286.65	+1.330	4,602,604	291.78	284.50	289.63	277.70	95.33	52,491,374	83.61	15b				
cnn-money	nflx	+0.46%	290.96	286.65	+1.33	4,603,604	291.78	284.50	289.63				83.6	$15.3b				
easystockalterts	nflx	0.46%	290.96	286.65	+1.33	4602086	291.78	284.50	289.63	291.23	95.33		83.61				3.48	
eresearch-fidelity-com	nflx	0.46%	290.9600	286.6500	1.3300	4,603,604	291.7800	284.5000	289.6300	291.2300	95.3300	52,491,000	83.23	$15.20b				
finance-abc7-com	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
finance-abc7chicago-com	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
financial-content	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
finapps-forbes-com	nflx	0.5%	$290.96	286.65	1.33	4,603,086	291.78	284.50	289.63	291.23	95.33	52 mil	83.6	15 bil	0.0	0.00	3.48	
finviz	nflx	0.46%	290.96			4,601,134			289.63	-0.09%	205.21%	52.49m	83.23	15.20b			3.48	
fool	nflx	+0.50%	$291.07	$286.65	1.44	4,344,893	$291.78	$284.50	$289.63	$291.23	$95.33		77.00	$15.29b				
foxbusiness	nflx		$290.96		+1.33	4,624,632			$289.63									
google-finance	nflx	(0.46%)	290.96	286.65	+1.33	4.60m	291.78	284.50		291.78	95.33	52.89m	83.50	15.39b			3.48	
howthemarketworks	nflx	0.459%	290.96	286.65	1.33	4,602,604	291.78	284.5	289.63									
hpcwire	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,603,404	291.78	284.50	289.63	277.70	95.33	52,491,374						
insidestocks	nflx	+0.46%	290.96	286.65	+1.33	4436996	291.78	284.50					price earnings ratio: 83.61					
investopedia	nflx	+0.48 %	$291.02	286.65	+1.39				289.63									
investorguide	nflx	+0.46%	290.96	286.11	+1.33		291.78	284.50		291.23	95.33		83.18	15.281b			3.482	
marketintellisearch	nflx	0.5 %	$291.07	$286.65	1.44	4509.30k	$291.78	$284.50	$289.63			52.49m	83.23	15.20b	0.0 %		3.48	
marketwatch	nflx	+0.46%	$290.80	open: 286.65	+1.33	23,604	$291.78	$284.50	$289.63	$291.78	$95.33			$14.07b				
minyanville	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,600,274	291.78	284.50	289.63	277.70	95.33	52,491,374						
msn-money	nflx	+0.46%	290.96	286.65	+1.33	4.6 mil	291.78	284.50	289.63	291.23	95.33	52.49 mil	83.61	15.2 bil			3.48	
nasdaq-com	nflx	0.46%	$ 290.96	$ 286.65	1.33	4,602,886	$ 291.78	$ 284.50	$ 289.63	$ 291.23	$ 95.33	52,491,000	83.61	$ 15,272,781,360			$ 3.48	
optimum	nflx	+0.48%	291.02 ( 4:00 pm edt)	286.65	+1.39	4,595,848	291.78	284.50	289.63	291.23	95.33	52.49m	83.6	15.3b			3.48	
paidcontent	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
pc-quote	nflx	0.46%	290.96	286.65	1.33	4,618,179	291.78	284.5	289.63	291.23	95.33	52,251,062	83.22701	15,202,969,000				
personal-wealth-biz	nflx	+0.46%	290.96	286.11		4,624,632	291.78	284.50	289.63	291.23	95.33		83.18			0.00	3.482	
predictwallstreet	nflx	+0.46%	290.96		+1.33	4,603,086												
raymond-james	nflx	0.46	290.96	286.65	1.33	4,603,086	291.78	284.50	290.96	291.23	95.33		80.82				3.60	
renewable-energy-world	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
screamingmedia	nflx	+0.46%	$	open: 286.65	+1.33	17,744	$291.78	$284.50	$289.63	$291.78	$95.33			$14.07b				
scroli	nflx	0.46%	nflx 290.96	286.65	1.33	4,324,851	291.78	284.50	289.63	291.78	95.33		83.50				3.48	
simple-stock-quotes	nflx	+0.46%	last trade: 290.96		change: 1.330								p/e ratio: 83.18					
smartmoney	nflx	(0.46%)	290.96	$286.65	1.33	4,603,086	$291.78	$284.50	$289.63	$291.23	$95.33			15,203,100	0.00%	$0.00		
stocknod	nflx	+0.4592%	290.96 usd	286.65	+1.330	4,602,086	291.78	284.50	289.63	277.70	95.33	52,491,374						
stockpickr	nflx	0.46%	$290.96 1.33 | 0.46%	286.65	1.33	4.60m	291.78	284.50	289.63	291.23	95.33							
stocksmart	nflx	.0 %	$267.14	179.05	0	390,450	273.6299	265.5										
stocktwits	nflx	0.40%	290.79		+1.16													
streetinsider-com	nflx	0.46%	290.96	$286.65	+1.33	4,600,274	$291.78	$284.50	$289.63	$291.23	$95.33		83.61				$3.48	
thecramerreport	nflx		290.96	286.11	+1.33	4602586	291.78	284.50										
thestree	nflx	0.46%	$290.96	286.65	1.33	4601634	291.78	284.5	289.63	-291.23	95.33	5.2519159e7		1.4067163318e10				
tickerspy	nflx	0.46%	$290.96	286.65	+1.33	4,601,274	291.78	284.50	289.63	291.23	95.33		83.2	15.2b	0.00%	$0.00		
tmx-quotemedia	nflx	0.46%	290.960	286.650	1.330	4,633,023	291.780	284.500	289.630	291.230	95.330	52,519,159	83.20	15,280,974,503			3.48	
updown	nflx	0.46%	$290.96	$286.65	$1.33	4,599,149	$291.78	$284.50	$289.63	$291.23	$95.33		80.52	$15.21b				
wallstreetsurvivor	nflx	0.46%	290.96	286.65	1.33	4,600,634	291.78	284.50		291.23	98.73		83.20	$15b			2.96	
yahoo-finance	nflx	0.46%	290.96	286.11	1.33	4,602,586	291.78	284.50	289.63	291.78	95.33		83.56	15.28b			3.48	
ycharts-com	nflx	+0.47%	290.98		+1.35					291.23	95.33		83.61	15.39b	0.00%		3.48	
zacks	nflx	(0.46%)	290.96		1.33	vol.  4,603,086	291.78	284.50		291.78	95.33		83.23	15.20 b	0.00	0.00	3.48	
advfn	plce	0.94	45.95	45.36	0.43	433991	46.29	45.05										
barchart	plce	+0.94%	45.95	45.83	+0.43	410,164	46.29	45.05	45.52	57.63	39.84		14.23	$1.20 b			+3.17	
barrons	plce	0.94%	45.95	45.36	+0.43	433,025	46.29	45.05				27.44 million		$1.17 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	0.945%	45.950	45.360	0.430	433,991	46.290	45.050		57.63	39.84	25.855mil	14.182	1,188.037mil			3.240	
boston-com	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
bostonmerchant	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
business-insider	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
chron	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
cio-com	plce	+0.94%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003	14.54	1b				
cnn-money	plce	+0.94%today&rsquo;s change	45.95data as of 4:00pm et	45.36	+0.43	433,025	46.29	45.05	45.52				14.5	$1.2b				
easystockalterts	plce	0.95%	45.95	45.36	+0.43	433191	46.29	45.05	45.52	57.63	39.84		14.54				3.16	
eresearch-fidelity-com	plce	0.94%	45.9500	45.3600	0.4300	433,991	46.2900	45.0500	45.5200	57.6300	39.8400	25,855,000	14.31	$1.18b				
finance-abc7-com	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
financial-content	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
finapps-forbes-com	plce	0.9%	$45.95	45.36	0.43	433,991	46.29	45.05	45.52	57.63	39.84	26 mil	14.5	1 bil	0.0	0.00	3.17	
finviz	plce	0.94%	45.95			433,991			45.52	-20.27%	15.34%	25.86m	14.31	1.18b			3.18	
fool	plce	+0.94%	$45.95	$45.36	0.43	433,991	$46.29	$45.05	$45.52	$57.63	$39.84		14.40	$1.19b				
foxbusiness	plce		$45.95		+0.43	435,511			$45.52									
google-finance	plce	(0.94%)	45.95	45.36	+0.43	433,991.00	46.29	45.05		57.63	39.84	25.86m	14.43	1.19b			3.18	
howthemarketworks	plce	0.945%	45.95	45.36	0.43	433,191	46.29	45.05	45.52									
hpcwire	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
insidestocks	plce	+0.94%	45.95	45.83	+0.43	400285	46.29	45.05					price earnings ratio: 14.54					
investopedia	plce	+0.94 %	$45.95	45.36	+0.43				45.52									
investorguide	plce	+0.94%	45.95		+0.43		46.29			57.63	39.84		14.59	1.188b			3.121	
marketintellisearch	plce	0.94 %	$45.95	$45.36	0.43	426.80k	$46.29	$45.05	$45.52			25.86m	14.31	1.18b	0.0 %		3.18	
marketwatch	plce	+0.94%	$45.95	open: 45.36	+0.43	2,486	$46.29	$45.05	$45.52	$57.63	$39.84		14.32	$1.17b			3.21	
minyanville	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
msn-money	plce	+0.94%	45.95	45.36	+0.43	433,991	46.29	45.05	45.52	57.63	39.84	25.86 mil	14.59	1.18 bil			3.17	
nasdaq-com	plce	0.94%	$ 45.95	$ 45.36	0.43	433,991	$ 46.29	$ 45.05	$ 45.52	$ 57.63	$ 39.84	26,092,000	14.5	$ 1,198,927,400			$ 3.17	
optimum	plce	+0.94%	45.95 ( 4:00 pm edt)	45.36	+0.43	433,191	46.29	45.05	45.52	57.63	39.84	25.86m	14.5	1.2b			3.16	
paidcontent	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
pc-quote	plce	0.94%	45.95	45.36	0.43	435,511	46.29	45.05	45.52	57.63	39.84	25,613,049	14.45079	1,176,920,000				
personal-wealth-biz	plce	+0.94%	45.95	45.36		435,511	46.29	45.05	45.52	57.63	39.84		14.59			0.00	3.121	
predictwallstreet	plce	+0.94%	45.95		+0.43	433,991												
raymond-james	plce	0.94	45.95	45.36	0.43	433,991	46.29	45.05	45.95	57.63	39.84		14.27				3.22	
renewable-energy-world	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
screamingmedia	plce	+0.94%	$	open: 45.36	+0.43	2,486	$46.29	$45.05	$45.52	$57.63	$39.84		14.32	$1.17b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+0.94%	last trade: 45.95		change: 0.430								p/e ratio: 14.59					
smartmoney	plce	(0.94%)	45.95	$45.36	0.43	433,991	$46.29	$45.05	$45.52	$57.63	$39.84			1,176,900	0.00%	$0.00		
stocknod	plce	+0.9446%	45.95 usd	45.36	+0.4300	433,191	46.29	45.05	45.52	57.63	39.84	25,855,003						
stockpickr	plce	0.94%	$45.95 0.43 | 0.94%	45.36	0.43	433.99k	46.29	45.05	45.52	57.63	39.84							
stocksmart	plce	.0 %	$48.75	50	0	44,555	50.17	48.74										
stocktwits	plce	0.88%	45.92		+0.40													
streetinsider-com	plce	0.94%	45.95	$45.36	+0.43	433,191	$46.29	$45.05	$45.52	$57.63	$39.84		14.54				$3.16	
thecramerreport	plce		45.95	45.36	+0.43	433991	46.29	45.05										
thestree	plce	0.94%	$45.95	45.36	0.43	433991	46.29	45.05	45.52	-57.63	39.84	2.5855003e7		1.169680336e9				
tickerspy	plce	0.94%	$45.95	45.36	+0.43	433,991	46.29	45.05	45.52	57.63	39.84		14.5	1.1b	0.00%	$0.00		
tmx-quotemedia	plce	0.94%	45.950	45.360	0.430	435,511	46.290	45.050	45.520	57.630	39.840	25,855,003	14.50	1,188,037,388			3.15	
updown	plce	0.94%	$45.95	$45.36	$0.43	433,025	$46.29	$45.05	$45.52	$57.63	$39.84		14.43	$1.17b				
wallstreetsurvivor	plce	0.94%	45.95	45.36	0.43	433,191	46.29	45.05		57.63	39.84		14.50	$1b			3.03	
yahoo-finance	plce	0.94%	45.95	45.36	0.43	433,991	46.29	45.05	45.52	57.63	39.84		14.72	1.19b			3.12	
ycharts-com	plce	+0.88%	45.92		+0.40					57.63	39.84		14.67	1.20b	0.00%		3.13	
zacks	plce	(0.94%)	45.95		0.43	vol.  433,991	46.29	45.05		57.63	39.84		14.31	1.18 b	0.00	0.00	3.18	
advfn	cyh	1.55	26.13	25.68	0.4	1451452	26.18	25.0										
barchart	cyh	+1.55%	26.13	25.68	+0.40	1,451,452	26.18	25.00	25.73	42.50	22.33		8.56	$2.42 b			+2.93	
barrons	cyh	1.55%	26.13	25.68	+0.40	1.451m	26.18	25.00				92.95 million		$2.49 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	1.555%	26.130	25.680	0.400	1,451,452	26.180	25.000		42.50	22.32	94.967mil	8.456	2,481.499mil			3.090	
boston-com	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
bostonmerchant	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
business-insider	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
chron	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
cio-com	cyh	+1.55%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424	8.567	2b				
cnn-money	cyh	+1.55%	26.13	25.68	+0.40	1,451,452	26.18	25.00	25.73				8.6	$2.5b				
easystockalterts	cyh	1.56%	26.13	25.68	+0.40	1451452	26.18	25.00	25.73	42.50	22.33		8.57				3.05	
eresearch-fidelity-com	cyh	1.55%	26.1300	25.6800	0.4000	1,451,452	26.1800	25.0000	25.7300	42.5000	22.3250	94,967,000	8.41	$2.44b				
finance-abc7-com	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
financial-content	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	1.5%	$26.13	25.68	0.40	1,451,452	26.18	25.00	25.73	42.50	22.32	95 mil	8.9	2 bil	0.0	0.00	2.93	
finviz	cyh	1.55%	26.13			1,451,452			25.73	-38.52%	17.02%	94.97m	8.54	2.48b			3.06	
fool	cyh	+1.55%	$26.13	$25.68	0.40	1,451,452	$26.18	$25.00	$25.73	$42.50	$22.33		9.00	$2.48b				
foxbusiness	cyh		$26.13		+0.40	1,451,452			$25.73									
google-finance	cyh	(1.55%)	26.13	25.68	+0.40	1.45m	26.18	25.00		42.50	22.33	94.97m	8.53	2.48b			3.06	
howthemarketworks	cyh	1.555%	26.13	25.68	0.4	1,450,794	26.18	25	25.73									
hpcwire	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
insidestocks	cyh	+1.55%	26.13	25.68	+0.40	1451400	26.18	25.00					price earnings ratio: 8.92					
investopedia	cyh	+1.55 %	$26.13	25.68	+0.40				25.73									
investorguide	cyh	+1.55%	26.13	25.68	+0.40		26.18	25.00		42.50	22.33		8.82	2.396b			2.918	
marketintellisearch	cyh	1.55 %	$26.13	$25.68	0.40	1541.90k	$26.18	$25.00	$25.73			94.97m	8.54	2.48b	0.0 %		3.06	
marketwatch	cyh	+1.55%	$26.13	open: 25.68	+0.40	838	$26.18	$25.00	$25.73	$42.50	$22.33		8.98	$2.49b			2.91	
minyanville	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
msn-money	cyh	+1.55%	26.13	25.68	+0.40	1.45 mil	26.18	25.00	25.73	42.50	22.33	94.97 mil	8.60	2.44 bil			2.92	
nasdaq-com	cyh	1.55%	$ 26.13		0.40	1,451,452	$ 26.18	$ 25	$ 25.73	$ 42.50	$ 22.325	94,967,000	8.92	$ 2,481,487,710			$ 2.93	
optimum	cyh	+1.55%	26.13 ( 4:15 pm edt)	25.68	+0.40	1,451,452	26.18	25.00	25.73	42.50	22.32	94.97m	8.6	2.5b			3.05	
paidcontent	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
pc-quote	cyh	1.55%	26.13	25.68	0.40	1,451,452	26.18	25.0	25.73	42.50	22.33	93,513,241	8.46382	2,443,501,000				
personal-wealth-biz	cyh	+1.55%	26.13	25.68		1,451,452	26.18	25.00	25.73	42.50	22.33		8.82			0.00	2.918	
predictwallstreet	cyh	+1.55%	26.13		+0.40	1,451,452												
raymond-james	cyh	1.55	26.13	25.68	0.40	1,451,452	26.18	25.00	26.13	42.50	22.33		8.43				3.10	
renewable-energy-world	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
screamingmedia	cyh	+1.55%	$	open: 25.68	+0.40	838	$26.18	$25.00	$25.73	$42.50	$22.33		8.98	$2.49b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	+1.55%	last trade: 26.13		change: 0.400								p/e ratio: 8.82					
smartmoney	cyh	(1.55%)	26.13	$25.68	0.40	1,451,452	$26.18	$25.00	$25.73	$42.50	$22.32			2,443,500	0.00%	$0.00		
stocknod	cyh	+1.555%	26.13 usd	25.68	+0.4000	1,451,452	26.18	25.00	25.73	42.50	22.32	94,967,424						
stockpickr	cyh	1.55%	$26.13 0.40 | 1.55%	25.68	0.40	1.45m	26.18	25.00	25.73	42.50	22.33							
stocksmart	cyh	.0 %	$27.9	37.45	0	194,128	28.76	27.81										
stocktwits	cyh	1.55%	26.13		+0.40													
streetinsider-com	cyh	1.55%	26.13	$25.68	+0.40	1,451,452	$26.18	$25.00	$25.73	$42.50	$22.33		8.57				$3.05	
thecramerreport	cyh		26.13	25.68	+0.40	1451452	26.18	25.00										
thestree	cyh	1.55%	$26.13	25.68	0.4	1451452	26.18	25.0	25.73	-42.5	22.33	9.4967424e7		2.488146509e9				
tickerspy	cyh	1.55%	$26.13	25.68	+0.40	1,451,452	26.18	25.00	25.73	42.50	22.32		8.5	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	1.55%	26.130	25.680	0.400	1,451,452	26.180	25.000	25.730	42.500	22.325	94,967,424	8.80	2,481,498,789			2.91	
updown	cyh	1.55%	$26.13	$25.68	$0.40	1,450,494	$26.18	$25.00	$25.73	$42.50	$22.32		8.68	$2.44b				
wallstreetsurvivor	cyh	1.55%	26.13	25.68	0.40	1,450,794	26.18	25.00		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	1.55%	26.13	25.68	0.40	1,451,452	26.18	25.00	25.73	42.50	22.33		8.95	2.40b			2.92	
ycharts-com	cyh	+1.55%	26.13		+0.40					42.50	22.32		8.92	2.42b	0.00%		2.93	
zacks	cyh	(1.55%)	26.13		0.40	vol.  1,451,452	26.18	25.00		42.50	22.33		8.41	2.44 b	0.00	0.00	3.06	
advfn	sbux	-1.29	40.42	40.83	-0.53	6186064	40.9	40.36										
barchart	sbux	-1.29%	40.42	40.83	-0.53	5,710,031	40.90	40.36	40.95	41.11	22.24		27.72	$30.15 b	1.29%	$0.52	+1.43	
barrons	sbux	1.29%	40.42	40.83	-0.53	6.116m	40.89	40.36				764.20 million		$30.13 billion	1.29%	$0.13		
bloomberg	sbux	-1.294%	40.420	40.830	-0.530	6,186,064	40.900	40.360		41.11	22.50	749.600mil	27.685	30,298.830mil	1.286	0.130 regular cash	1.460	
boston-com	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,179,664	40.90	40.36	40.95	40.26	22.50	749,600,000						
bostonmerchant	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,179,664	40.90	40.36	40.95	40.26	22.50	749,600,000						
business-insider	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,179,664	40.90	40.36	40.95	40.26	22.50	749,600,000						
chron	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,135,798	40.90	40.36	40.95	40.26	22.50	749,600,000						
cio-com	sbux	-1.29%	40.42 usd	40.83	-0.5300	6,135,798	40.90	40.36	40.95	40.26	22.50	749,600,000	28.27	30b	1.3	0.52		
cnn-money	sbux	-1.29%	40.42	40.83	-0.53	6,116,249	40.90	40.36	40.95				28.3	$30.3b	1.29%			
easystockalterts	sbux	-1.30%	40.42	40.83	-0.53	6132698	40.90	40.36	40.95	41.11	22.50		28.27				1.43	
eresearch-fidelity-com	sbux	-1.29%	40.4200	40.8300	-0.5300	6,142,198	40.9000	40.3600	40.9500	41.1100	22.5000	749,600,000	28.64	$30.70b	1.27%	$0.130000		
finance-abc7-com	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
finance-abc7chicago-com	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
financial-content	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
finapps-forbes-com	sbux	-1.3%	$40.42	40.83	-0.53	6,139,098	40.90	40.36	40.95	41.11	22.50	750 mil	28.3	30 bil	1.3	0.52	1.43	
finviz	sbux	-1.29%	40.42			6,119,799			40.95	-1.68%	81.75%	749.60m	28.64	30.70b		0.52	1.43	
fool	sbux	-1.27%	$40.43	$40.83	-0.52	5,414,423	$40.90	$40.36	$40.95	$41.11	$22.50		28.10	$30.31b		0.52		
foxbusiness	sbux		$40.42		-0.53	6,189,816			$40.95									
google-finance	sbux	(-1.29%)	40.42	40.83	-0.53	6.14m	40.90	40.36		41.11	22.50	749.60m	28.29	30.30b	1.29	0.13	1.43	
howthemarketworks	sbux	-1.294%	40.42	40.83	-0.53	6,135,798	40.9	40.36	40.95									
hpcwire	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,135,798	40.90	40.36	40.95	40.26	22.50	749,600,000						
insidestocks	sbux	-1.29%	40.42	40.83	-0.53	5347083	40.90	40.36					price earnings ratio: 27.88					
investopedia	sbux	-1.29 %	$40.42	40.83	-0.53				40.95									
investorguide	sbux	-1.29%	40.42		-0.53			40.39		41.11	22.50		28.62	30.299b			1.431	
marketintellisearch	sbux	-1.29 %	$40.42	$40.83	-0.53	6030.90k	$40.90	$40.36	$40.95			749.60m	28.64	30.70b	1.27 %		1.43	
marketwatch	sbux	-1.29%	$40.42	open: 40.83	-0.53	70,855	$40.89	$40.36	$40.95	$41.11	$22.50		28.49	$30.13b	1.29%	0.13	1.42	
minyanville	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
msn-money	sbux	-1.29%	40.42	40.83	-0.53	6.14 mil	40.90	40.36	40.95	41.11	22.50	749.60 mil	28.27	30.7 bil	1.27%	0.52	1.43	
nasdaq-com	sbux	1.29%	$ 40.42	$ 40.83	0.53	6,139,098	$ 40.90	$ 40.36	$ 40.95	$ 41.11	$ 22.50	749,600,000	28.27	$ 30,298,832,000	1.27 %	$0.520000	$ 1.43	
optimum	sbux	-1.29%	40.42 ( 4:00 pm edt)	40.83	-0.53	6,112,499	40.90	40.36	40.95	41.11	22.50	749.60m	28.3	30.3b	1.29	0.52	1.43	
paidcontent	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
pc-quote	sbux	-1.29%	40.42	40.83	-0.53	6,187,026	40.9	40.36	40.95	41.11	22.50	759,428,996	28.63636	30,696,120,000		0.13		
personal-wealth-biz	sbux	-1.29%	40.42	40.80	-0.53	6,189,816	40.90	40.36	40.95	41.11	22.50		28.62		1.27	0.52	1.431	
predictwallstreet	sbux	-1.29%	40.42		-0.53	6,139,098												
raymond-james	sbux	-1.29	40.42	40.83	-0.53	6,139,098	40.90	40.36	40.42	41.11	22.50		27.50				1.47	
renewable-energy-world	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
screamingmedia	sbux	-1.29%	$	open: 40.83	-0.53	73,055	$40.89	$40.36	$40.95	$41.11	$22.50		28.49	$30.13b	1.29%	0.13	1.42	
scroli	sbux	-1.29%	sbux 40.42	40.83	-0.53	5,435,445	40.90	40.36	40.95	41.11	22.50		28.29				1.43	
simple-stock-quotes	sbux	-1.29%	last trade: 40.42		change: -0.530								p/e ratio: 28.62					
smartmoney	sbux	(-1.29%)	40.42	$40.83	-0.53	6,139,098	$40.90	$40.36	$40.95	$41.11	$22.50			30,696,100	1.27%	$0.13		
stocknod	sbux	-1.294%	40.42 usd	40.83	-0.5300	6,132,698	40.90	40.36	40.95	40.26	22.50	749,600,000						
stockpickr	sbux	-1.29%	$40.42 -0.53 | -1.29%	40.83	-0.53	6.14m	40.90	40.36	40.95	41.11	22.50							
stocksmart	sbux	.0 %	$35.99	32.41	0	691,638	36.73	35.905										
stocktwits	sbux	-1.29%	40.42		-0.53													
streetinsider-com	sbux	1.29%	40.42	$40.83	-0.53	6,132,698	$40.90	$40.36	$40.95	$41.11	$22.50		28.27				$1.43	
thecramerreport	sbux		40.95	40.16	+0.76	7261026	41.11	39.77										
thestree	sbux	-1.29%	$40.42	40.83	-0.53	6136898	40.9	40.36	40.95	-41.11	22.5	7.496e8		3.0126424e10				
tickerspy	sbux	-1.29%	$40.42	40.83	-0.53	6,139,098	40.90	40.36	40.95	41.11	22.50		28.6	30.6b	1.27%	$0.13		
tmx-quotemedia	sbux	-1.29%	40.420	40.830	-0.530	6,189,816	40.900	40.360	40.950	41.110	22.500	749,600,000	28.60	30,298,832,000	1.270	0.130 usd	1.43	
updown	sbux	-1.29%	$40.42	$40.83	-$0.53	6,116,249	$40.90	$40.36	$40.95	$41.11	$22.50		27.89	$30.69b				
wallstreetsurvivor	sbux	-1.29%	40.42	40.83	-0.53	6,132,698	40.90	40.36		41.11	22.50		28.60	$31b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.29%	40.42	40.80	0.53	6,138,398	40.90	40.36	40.95	41.11	22.50		28.25	30.30b	1.30%	0.52	1.43	
ycharts-com	sbux	-1.29%	40.42		-0.53					41.11	22.50		28.27	30.15b	1.32%		1.43	
zacks	sbux	(-1.29%)	40.42		-0.53	vol.  6,139,098	40.90	40.36		41.11	22.50		28.24	30.70 b	1.27	0.52	1.45	
advfn	xco	-0.80	17.41	17.55	-0.14	2684092	17.59	17.15										
barchart	xco	-0.80%	17.41	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.00	13.17		34.10	$3.72 b	0.9%	$0.16	+2.68	
barrons	xco	0.80%	17.41	17.55	-0.14	2.684m	17.59	17.15				215.74 million		$3.79 billion	0.92%	$0.04		
bloomberg	xco	-0.798%	17.410	17.550	-0.140	2,684,092	17.590	17.150		21.04	13.25	213.815mil	79.136	3,722.524mil	0.918	0.040 regular cash	0.220	
boston-com	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
bostonmerchant	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
business-insider	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
chron	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
cio-com	xco	-0.80%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309	6.496	4b	0.9	0.16		
cnn-money	xco	-0.80%today&rsquo;s change	17.41data as of 4:01pm et	17.55	-0.14	2,683,501	17.59	17.15	17.55				6.5	$3.7b	0.92%			
easystockalterts	xco	-0.80%	17.41	17.55	-0.14	2684092	17.59	17.15	17.55	21.04	13.25		6.50				2.68	
eresearch-fidelity-com	xco	-0.80%	17.4100	17.5500	-0.1400	2,684,092	17.5900	17.1500	17.5500	21.0400	13.2500	213,815,000	6.55	$3.75b	0.91%	$0.040000		
finance-abc7-com	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
financial-content	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-0.8%	$17.41	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.04	13.25	214 mil	6.4	4 bil	0.9	0.16	2.72	
finviz	xco	-0.80%	17.41			2,684,092			17.55	-17.09%	32.18%	213.82m	6.55	3.75b		0.16	2.68	
fool	xco	-0.80%	$17.41	$17.55	-0.14	2,684,092	$17.59	$17.15	$17.55	$21.04	$13.25		6.60	$3.72b	0.50%	0.16		
foxbusiness	xco		$17.41		-0.14	2,684,092			$17.55									
google-finance	xco	(-0.80%)	17.41	17.55	-0.14	2.68m	17.59	17.15		21.04	13.25	213.82m	6.50	3.72b	0.92	0.04	2.68	
howthemarketworks	xco	-0.798%	17.41	17.55	-0.14	2,683,501	17.59	17.15	17.55									
hpcwire	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
insidestocks	xco	-0.80%	17.41	17.55	-0.14	2683501	17.59	17.15					price earnings ratio: 34.14					
investopedia	xco	-0.80 %	$17.41	17.55	-0.14				17.55									
investorguide	xco	-0.80%	17.41	17.55	-0.14		17.59	17.15		21.04	13.25		6.58	3.723b			2.666	
marketintellisearch	xco	-0.8 %	$17.41	$17.55	-0.14	2669.60k	$17.59	$17.15	$17.55			213.82m	6.55	3.75b	0.91 %		2.68	
marketwatch	xco	-0.80%	$17.41	open: 17.55	-0.14	591	$17.59	$17.15	$17.55	$21.04	$13.25		6.54	$3.79b	0.92%	0.04	2.66	
minyanville	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
msn-money	xco	-0.80%	17.41	17.55	-0.14	2.68 mil	17.59	17.15	17.55	21.04	13.25	213.82 mil	6.52	3.75 bil	0.91%	0.16	2.68	
nasdaq-com	xco	0.8%	$ 17.41		0.14	2,684,092	$ 17.59	$ 17.15	$ 17.55	$ 21.04	$ 13.25	213,576,000	6.5	$ 3,718,358,160	0.91 %	$0.160000	$ 2.68	
optimum	xco	-0.80%	17.41 ( 4:15 pm edt)	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.04	13.25	213.82m	6.5	3.7b	0.92	0.16	2.68	
paidcontent	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
pc-quote	xco	-0.80%	17.41	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.04	13.25	215,534,371	6.57303	3,752,453,000		0.04		
personal-wealth-biz	xco	-0.80%	17.41	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.04	13.25		6.58		0.91	0.16	2.666	
predictwallstreet	xco	-0.80%	17.41		-0.14	2,684,092												
raymond-james	xco	-0.80	17.41	17.55	-0.14	2,684,092	17.59	17.15	17.41	21.04	13.25		6.38				2.73	
renewable-energy-world	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
screamingmedia	xco	-0.80%	$	open: 17.55	-0.14	591	$17.59	$17.15	$17.55	$21.04	$13.25		6.54	$3.79b	0.92%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-0.80%	last trade: 17.41		change: -0.140								p/e ratio: 6.58					
smartmoney	xco	(-0.80%)	17.41	$17.55	-0.14	2,684,092	$17.59	$17.15	$17.55	$21.04	$13.25			3,752,500	0.91%	$0.04		
stocknod	xco	-0.7977%	17.41 usd	17.55	-0.1400	2,684,092	17.59	17.15	17.55	21.04	13.25	213,815,309						
stockpickr	xco	-0.80%	$17.41 -0.14 | -0.80%	17.55	-0.14	2.68m	17.59	17.15	17.55	21.04	13.25							
stocksmart	xco	.0 %	$20.12	19.31	0	160,354	20.28	20.09										
stocktwits	xco	-0.80%	17.41		-0.14													
streetinsider-com	xco	0.8%	17.41	$17.55	-0.14	2,684,092	$17.59	$17.15	$17.55	$21.04	$13.25		6.50				$2.68	
thecramerreport	xco		17.41	17.55	-0.14	2684092	17.59	17.15										
thestree	xco	-0.8%	$17.41	17.55	-0.14	2684092	17.59	17.15	17.55	-21.04	13.25	2.13815309e8		3.790945429e9				
tickerspy	xco	-0.80%	$17.41	17.55	-0.14	2,684,092	17.59	17.15	17.55	21.04	13.25		6.6	3.7b	0.91%	$0.04		
tmx-quotemedia	xco	-0.80%	17.410	17.550	-0.140	2,684,092	17.590	17.150	17.550	21.040	13.250	213,815,309	6.50	3,722,524,530	0.912	0.040 usd	2.68	
updown	xco	-0.80%	$17.41	$17.55	-$0.14	2,683,501	$17.59	$17.15	$17.55	$21.04	$13.25		6.46	$3.75b				
wallstreetsurvivor	xco	-0.80%	17.41	17.55	-0.14	2,683,501	17.59	17.15		21.04	13.25		6.50	$4b	0.90%	0.14 -	3.11	
yahoo-finance	xco	0.80%	17.41	17.55	0.14	2,684,092	17.59	17.15	17.55	21.04	13.25		6.53	3.72b	0.90%	0.16	2.67	
ycharts-com	xco	-0.80%	17.41		-0.14					21.04	13.25		6.52	3.72b	0.91%		2.67	
zacks	xco	(-0.80%)	17.41		-0.14	vol.  2,684,092	17.59	17.15		21.04	13.25		33.75	3.75 b	0.91	0.16	.52	
advfn	bfs	0.98	40.21	39.7	0.39	26341	40.26	39.47										
barchart	bfs	+0.98%	40.21	39.64	+0.39	26,341	40.26	39.47	39.82	47.68	36.57		20.01	$751.52 m	3.62%	$1.44	+0.99	
barrons	bfs	0.98%	40.21	39.70	+0.39	25,917	40.26	39.47				18.38 million		$748.27 million	3.58%	$0.36		
bloomberg	bfs	0.979%	40.210	39.700	0.390	26,341	40.260	39.470		48.70	37.04	18.692mil	33.231	751.605mil	3.579	0.360 regular cash	1.210	
boston-com	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
bostonmerchant	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
business-insider	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
chron	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
cio-com	bfs	+0.98%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000	50.26	752m	3.6	1.44		
cnn-money	bfs	+0.98%today&rsquo;s change	40.21data as of 4:02pm et	39.70	+0.39	25,917	40.26	39.47	39.82				50.3	$751.6m	3.58%			
easystockalterts	bfs	0.98%	40.21	39.70	+0.39	26341	40.26	39.47	39.82	48.70	37.04		50.26				0.80	
eresearch-fidelity-com	bfs	0.98%	40.2100	39.7000	0.3900	26,341	40.2600	39.4700	39.8200	48.7000	37.0400	18,692,000	49.78	$744.32m	3.62%	$0.360000		
finance-abc7-com	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
financial-content	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	1.0%	$40.21	39.70	0.39	26,341	40.26	39.47	39.82	48.70	37.04	19 mil		752 mil	3.6	1.44		
finviz	bfs	0.98%	40.21			26,341			39.82	-16.73%	8.56%	18.69m	49.77	744.24m		1.44	0.80	
fool	bfs	+0.98%	$40.21	$39.70	0.39	25,917	$40.26	$39.47	$39.82	$48.70	$37.04		40.20	$751.61m	4.10%	1.44		
foxbusiness	bfs		$40.21		+0.39	26,341			$39.82									
google-finance	bfs	(0.98%)	40.21	39.70	+0.39	26,341.00	40.26	39.47		48.70	37.04	18.69m	50.09	751.61m	3.58	0.36	0.80	
howthemarketworks	bfs	0.979%	40.21	39.7	0.39	25,917	40.26	39.47	39.82									
hpcwire	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
insidestocks	bfs	+0.98%	40.21	39.64	+0.39	25917	40.26	39.47										
investopedia	bfs	+0.98 %	$40.21	39.70	+0.39				39.82									
investorguide	bfs	+0.98%	40.21	39.70	+0.39		40.26	39.47		48.70	37.12		39.78	751.6m			1.001	
marketintellisearch	bfs	0.98 %	$40.21	$39.70	0.39	28.20k	$40.26	$39.47	$39.82			18.69m	49.77	0.74b	3.62 %		0.80	
marketwatch	bfs	+0.98%	$40.21	open: 39.70	+0.39	424	$40.26	$39.47	$39.82	$48.70	$37.04		50.57	$748.27m	3.58%	0.36	0.80	
minyanville	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
msn-money	bfs	+0.98%	40.21	39.70	+0.39	26,341	40.26	39.47	39.82	48.70	37.04	18.69 mil	49.64	744.32 mil	3.62%	1.44	0.99	
nasdaq-com	bfs	0.98%	$ 40.21		0.39	26,341	$ 40.26	$ 39.47	$ 39.82	$ 48.70	$ 37.04	18,692,000	40.62	$ 751,605,320	3.62 %	$1.440000	$ 0.99	
optimum	bfs	+0.98%	40.21 ( 4:15 pm edt)	39.70	+0.39	25,917	40.26	39.47	39.82	48.70	37.04	18.69m	50.3	751.6m	3.58	1.44	0.80	
paidcontent	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
pc-quote	bfs	0.98%	40.21	39.7	0.39	26,341	40.26	39.47	39.82	48.70	37.04	18,510,704	49.16049	744,315,000		0.36		
personal-wealth-biz	bfs	+0.98%	40.21	39.70		26,341	40.26	39.47	39.82	48.70	37.12		39.78		3.62	1.44	1.001	
predictwallstreet	bfs	+0.98%	40.21		+0.39	26,341												
raymond-james	bfs	0.98	40.21	39.70	0.39	26,341	40.26	39.47	40.21	48.70	37.04		50.26				0.80	
renewable-energy-world	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
screamingmedia	bfs	+0.98%	$	open: 39.70	+0.39	424	$40.26	$39.47	$39.82	$48.70	$37.04		50.57	$748.27m	3.58%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	+0.98%	last trade: 40.21		change: 0.390								p/e ratio: 39.78					
smartmoney	bfs	(0.98%)	40.21	$39.70	0.39	26,341	$40.26	$39.47	$39.82	$48.70	$37.04			744,300	3.62%	$0.36		
stocknod	bfs	+0.9794%	40.21 usd	39.70	+0.3900	26,341	40.26	39.47	39.82	48.70	37.04	18,692,000						
stockpickr	bfs	0.98%	$40.21 0.39 | 0.98%	39.70	0.39	26.34k	40.26	39.47	39.82	48.70	37.04							
stocksmart	bfs	.0 %	$39.43	47.88	0	3,067	39.8	39.43										
stocktwits	bfs	0.95%	40.20		+0.38													
streetinsider-com	bfs	0.98%	40.21	$39.70	+0.39	26,341	$40.26	$39.47	$39.82	$48.70	$37.04		50.26				$0.80	
thecramerreport	bfs		40.21	39.70	+0.39	26341	40.26	39.47										
thestree	bfs	0.98%	$40.21	39.7	0.39	26341	40.26	39.47	39.82	-48.7	37.04	1.8692e7		7.4431544e8				
tickerspy	bfs	0.98%	$40.21	39.70	+0.39	26,341	40.26	39.47	39.82	48.70	37.04		49.2	744.3m	3.62%	$0.36		
tmx-quotemedia	bfs	0.98%	40.210	39.700	0.390	26,341	40.260	39.470	39.820	48.700	37.040	18,692,000	40.20	751,605,320	3.616	0.360 usd	0.99	
updown	bfs	0.98%	$40.21	$39.70	$0.39	25,917	$40.26	$39.47	$39.82	$48.70	$37.04		40.13	$744m				
wallstreetsurvivor	bfs	0.98%	40.21	39.70	0.39	25,917	40.26	39.47		48.70	37.04		40.20	$744m	3.60%	1.44 -	1.18	
yahoo-finance	bfs	0.98%	40.21	39.70	0.39	26,341	40.26	39.47	39.82	48.70	37.04		40.17	751.57m	3.60%	1.44	1.00	
ycharts-com	bfs	+0.95%	40.20		+0.38					48.70	37.09		40.20	751.34m	3.76%		1.00	
zacks	bfs	(0.98%)	40.21		0.39	vol.  26,341	40.26	39.47		48.70	37.04		20.01	744.32 m	3.62	1.44	1.99	
advfn	mnro	0.13	37.51	37.49	0.05	172832	37.8	37.08										
barchart	mnro	+0.13%	37.51	37.49	+0.05	172,832	37.80	37.08	37.46	37.80	24.11		25.74	$1.14 b	0.85%	$0.32	+1.45	
barrons	mnro	0.13%	37.51	37.49	+0.05	172,832	37.80	37.08				31.81 million		$1.14 billion	0.85%	$0.08		
bloomberg	mnro	0.133%	37.510	37.490	0.050	172,832	37.800	37.080		37.80	24.33	30.487mil	25.751	1,143.553mil	0.800	0.080 regular cash	1.457	
boston-com	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
bostonmerchant	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
business-insider	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
chron	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
cio-com	mnro	+0.13%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607	26.05	1b	0.9	0.32		
cnn-money	mnro	+0.13%	37.51	37.64	+0.05	172,832	37.80	37.08	37.46				26.0	$1.1b	0.85%			
easystockalterts	mnro	0.13%	37.51	37.49	+0.05	172832	37.80	37.08	37.46	54.74	28.70		26.05				1.44	
eresearch-fidelity-com	mnro	0.13%	37.5100	37.4900	0.0500	172,832	37.8000	37.0800	37.4600	37.7600	24.3333	30,487,000	25.83	$1.14b	0.85%	$0.080000		
finance-abc7-com	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
finance-abc7chicago-com	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
financial-content	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
finapps-forbes-com	mnro	0.1%	$37.51	37.49	0.05	172,832	37.80	37.08	37.46	37.76	24.33	30 mil	25.9	1 bil	0.9	0.32	1.45	
finviz	mnro	0.13%	37.51			172,832			37.46	-0.66%	55.62%	30.49m	26.05	1.14b		0.32	1.44	
fool	mnro	+0.13%	$37.51	$37.49	0.05	172,832	$37.80	$37.08	$37.46	$37.76	$24.33		26.00	$1.14b	0.80%	0.32		
foxbusiness	mnro		$37.51		+0.05	172,832			$37.46									
google-finance	mnro	(0.13%)	37.51	37.49	+0.05	172,832.00	37.80	37.08		37.80	24.33	30.49m	26.11	1.14b	0.85	0.08	1.44	
howthemarketworks	mnro	0.133%	37.51	37.49	0.05	170,770	37.8	37.08	37.46									
hpcwire	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
insidestocks	mnro	+0.13%	37.51	37.49	+0.05	172800	37.80	37.08					price earnings ratio: 25.87					
investopedia	mnro	+0.13 %	$37.51	37.49	+0.05				37.46									
investorguide	mnro	+0.13%	37.51	37.49	+0.05		37.80	37.08		37.76	24.3333		26.00	1.144b			1.441	
marketintellisearch	mnro	0.13 %	$37.51	$37.49	0.05	171.20k	$37.80	$37.08	$37.46			30.49m	26.01	1.14b	0.85 %		1.44	
marketwatch	mnro	+0.13%	$37.51	open: 37.49	+0.05	11,412	$37.80	$37.08	$37.46	$37.80	$24.53		60.91	$1.14b	0.85%	0.08	0.62	
minyanville	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
msn-money	mnro	+0.13%	37.51	37.49	+0.05	172,832	37.80	37.08	37.46	37.76	24.33	30.49 mil	26.05	1.14 bil	0.85%	0.32	1.44	
nasdaq-com	mnro	0.13%	$ 37.51	$ 37.49	0.05	172,832	$ 37.80	$ 37.08	$ 37.46	$ 37.76	$ 24.3333	30,487,000	25.87	$ 1,143,567,370	0.85 %	$0.320000	$ 1.45	
optimum	mnro	+0.13%	37.51 ( 4:30 pm edt)	37.49	+0.05	172,832	37.80	37.08	37.46	54.74	28.70	30.49m	26.0	1.1b	0.85	0.32	1.44	
paidcontent	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
pc-quote	mnro	0.13%	37.51	37.49	0.05	172,832	37.8	37.08	37.46	37.76	24.33	30,446,361	26.01389	1,142,043,000		0.08		
personal-wealth-biz	mnro	+0.13%	37.51	37.49		172,832	37.80	37.08	37.46	37.76	24.3333		26.00		0.80	0.30	1.441	
predictwallstreet	mnro	+0.13%	37.51		+0.05	172,832												
raymond-james	mnro	0.13	37.51	37.49	0.05	172,832	37.80	37.08	37.51	37.76	24.35		24.68				1.52	
renewable-energy-world	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
screamingmedia	mnro	+0.13%	$	open: 37.49	+0.05	11,412	$37.80	$37.08	$37.46	$37.80	$24.53		60.91	$1.14b	0.85%	0.08	0.62	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+0.13%	last trade: 37.51		change: 0.050								p/e ratio: 26.0					
smartmoney	mnro	(0.13%)	37.51	$37.49	0.05	172,832	$37.80	$37.08	$37.46	$37.76	$24.33			1,142,000	0.85%	$0.08		
stocknod	mnro	+0.1335%	37.51 usd	37.49	+0.0500	172,832	37.80	37.08	37.46	37.76	24.33	30,486,607						
stockpickr	mnro	0.13%	$37.51 0.05 | 0.13%	37.49	0.05	172.83k	37.80	37.08	37.46	37.76	24.33							
stocksmart	mnro	.0 %	$31.53	35.29	0	32,675	32.07	31.45										
stocktwits	mnro	0.13%	37.51		+0.05													
streetinsider-com	mnro	0.13%	37.51	$37.49	+0.05	172,832	$37.80	$37.08	$37.46	$54.74	$28.70		26.05				$1.44	
thecramerreport	mnro		37.46		0.00	0												
thestree	mnro	0.13%	$37.51	37.49	0.05	172832	37.8	37.08	37.46	-37.76	24.33	3.0486607e7		1.142942896e9				
tickerspy	mnro	0.13%	$37.51	37.49	+0.05	172,832	37.80	37.08	37.46	37.76	24.33		26.0	1.1b	0.85%	$0.08		
tmx-quotemedia	mnro	0.13%	37.510	37.490	0.050	172,832	37.800	37.080	37.460	37.800	16.222	30,486,607	26.00	1,143,552,629	0.853	0.080 usd	1.44	
updown	mnro	0.13%	$37.51	$37.49	$0.05	161,420	$37.80	$37.08	$37.46	$37.76	$24.33		24.64	$1.14b				
wallstreetsurvivor	mnro	0.13%	37.51	37.49	0.05	170,770	37.80	37.08		37.76	25.45		26.00	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.13%	37.51	37.49	0.05	172,832	37.80	37.08	37.46	37.80	24.33		26.03	1.14b	0.90%	0.32	1.44	
ycharts-com	mnro	+0.13%	37.51		+0.05					37.76	24.33		26.05	1.14b	0.90%		1.44	
zacks	mnro	(0.13%)	37.51		0.05	vol.  172,832	37.80	37.08		37.80	24.33		25.72	1.14 b	0.85	0.32	1.46	
advfn	untd	0.16	6.26	6.25	0.01	701685	6.32	6.19										
barchart	untd	+0.16%	6.26	6.21	+0.01	701,685	6.32	6.19	6.25	7.28	4.55		7.33	$550.94 m	6.42%	$0.40	+0.59	
barrons	untd	0.16%	6.26	6.25	+0.01	701,685	6.32	6.19				87.06 million		$552.22 million	6.39%	$0.1		
bloomberg	untd	0.160%	6.260	6.250	0.010	701,685	6.320	6.190		7.50	4.75	88.638mil	9.937	554.876mil	6.359	0.100 regular cash	0.630	
boston-com	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
bostonmerchant	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
business-insider	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
chron	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
cio-com	untd	+0.16%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360	10.61	555m	6.4	0.4		
cnn-money	untd	+0.16%	6.26	6.25	+0.01	696,376	6.32	6.19	6.25				10.6	$554.9m	6.39%			
easystockalterts	untd	0.16%	6.26	6.25	+0.01	701685	6.32	6.19	6.25	7.50	4.75		10.61				0.59	
eresearch-fidelity-com	untd	0.16%	6.2600	6.2500	0.0100	701,685	6.3200	6.1900	6.2500	7.5000	4.7500	88,638,000	10.59	$553.99m	6.40%	$0.100000		
finance-abc7-com	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
financial-content	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
finapps-forbes-com	untd	0.2%	$6.26	6.25	0.01	701,685	6.32	6.19	6.25	7.50	4.75	89 mil	10.6	555 mil	6.4	0.40	0.59	
finviz	untd	0.16%	6.26			701,685			6.25	-13.98%	37.64%	88.64m	10.59	554.00m		0.40	0.59	
fool	untd	+0.16%	$6.26	$6.25	0.01	701,685	$6.32	$6.19	$6.25	$7.50	$4.75		10.60	$554.88m	6.20%	0.40		
foxbusiness	untd		$6.26		+0.01	701,685			$6.25									
google-finance	untd	(0.16%)	6.26	6.25	+0.01	701,685.00	6.32	6.19		7.50	4.75	88.64m	10.69	554.88m	6.39	0.10	0.59	
howthemarketworks	untd	0.16%	6.26	6.25	0.01	695,776	6.32	6.19	6.25									
hpcwire	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
insidestocks	untd	+0.16%	6.26	6.21	+0.01	701685	6.32	6.19					price earnings ratio: 5.85					
investopedia	untd	+0.16 %	$6.26	6.25	+0.01				6.25									
investorguide	untd	+0.16%	6.26	6.21	+0.01		6.32	6.19		7.50	4.75		10.59	554.9m			0.59	
marketintellisearch	untd	0.16 %	$6.26	$6.25	0.01	708.60k	$6.32	$6.19	$6.25			88.64m	10.59	0.55b	6.4 %		0.59	
marketwatch	untd	+0.16%	$6.26	open: 6.25	+0.01	15,775	$6.32	$6.19	$6.25	$7.50	$4.75		10.65	$552.22m	6.39%	0.10	0.59	
minyanville	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
msn-money	untd	+0.16%	6.26	6.25	+0.01	701,685	6.32	6.19	6.25	7.50	4.75	88.64 mil	10.61	553.99 mil	6.40%	0.40	0.59	
nasdaq-com	untd	0.16%	$ 6.26	$ 6.25	0.01	701,685	$ 6.32	$ 6.19	$ 6.25	$ 7.50	$ 4.75	88,638,000	10.61	$ 554,873,880	6.4 %	$0.400000	$ 0.59	
optimum	untd	+0.16%	6.26 ( 4:00 pm edt)	6.25	+0.01	701,085	6.32	6.19	6.25	7.50	4.75	88.64m	10.6	554.9m	6.39	0.40	0.59	
paidcontent	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
pc-quote	untd	0.16%	6.26	6.25	0.01	701,685	6.32	6.19	6.25	7.50	4.75	88,496,406	10.59322	553,988,000		0.1		
personal-wealth-biz	untd	+0.16%	6.26	6.21		701,685	6.32	6.19	6.25	7.50	4.75		10.59		6.40	0.40	0.59	
predictwallstreet	untd	+0.16%	6.26		+0.01	701,685												
raymond-james	untd	0.16	6.26	6.25	0.01	701,685	6.32	6.19	6.26	7.50	4.75		10.61				0.59	
renewable-energy-world	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
screamingmedia	untd	+0.16%	$	open: 6.25	+0.01	15,775	$6.32	$6.19	$6.25	$7.50	$4.75		10.65	$552.22m	6.39%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+0.16%	last trade: 6.26		change: 0.010								p/e ratio: 10.59					
smartmoney	untd	(0.16%)	6.26	$6.25	0.01	701,685	$6.32	$6.19	$6.25	$7.50	$4.75			554,000	6.40%	$0.10		
stocknod	untd	+0.1600%	6.260 usd	6.250	+0.0100	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360						
stockpickr	untd	0.16%	$6.26 0.01 | 0.16%	6.25	0.01	701.69k	6.32	6.19	6.25	7.50	4.75							
stocksmart	untd	.0 %	$5.755	6.72	0	155,905	6.13	5.74										
stocktwits	untd	0.16%	6.26		+0.01													
streetinsider-com	untd	0.16%	6.26	$6.25	+0.01	701,685	$6.32	$6.19	$6.25	$7.50	$4.75		10.61				$0.59	
thecramerreport	untd		6.26	6.21	+0.01	701685	6.32	6.19										
thestree	untd	0.16%	$6.26	6.25	0.01	701685	6.32	6.19	6.25	-7.5	4.75	8.863836e7		5.52216983e8				
tickerspy	untd	0.16%	$6.26	6.25	+0.01	701,685	6.32	6.19	6.25	7.50	4.75		10.6	550.7m	6.40%	$0.10		
tmx-quotemedia	untd	0.16%	6.260	6.250	0.010	701,685	6.320	6.190	6.250	7.500	4.750	88,638,360	10.60	554,876,134	6.400	0.100 usd	0.59	
updown	untd	0.16%	$6.26	$6.25	$0.01	685,910	$6.32	$6.19	$6.25	$7.50	$4.75		10.52	$554m				
wallstreetsurvivor	untd	0.16%	6.26	6.25	0.01	695,776	6.32	6.19		7.50	4.75		10.60	$554m	6.40%	0.40 -	0.58	
yahoo-finance	untd	0.16%	6.26	6.21	0.01	701,685	6.32	6.19	6.25	7.50	4.75		10.61	554.87m	6.40%	0.40	0.59	
ycharts-com	untd	+0.16%	6.26		+0.01					7.50	4.75		10.61	550.94m	7.09%		0.59	
zacks	untd	(0.16%)	6.26		0.01	vol.  701,685	6.32	6.19		7.50	4.75		7.35	553.99 m	6.40	0.40	.85	
advfn	cyn	-0.13	54.9	54.68	-0.07	238725	54.96	54.21										
barchart	cyn	-0.13%	54.90	54.68	-0.07	238,725	54.96	54.21	54.97	63.27	46.78		20.61	$2.92 b	1.44%	$0.80	+2.91	
barrons	cyn	0.13%	54.90	54.68	-0.07	238,725	54.96	54.21				52.46 million		$2.95 billion	1.46%	$0.2		
bloomberg	cyn	-0.127%	54.900	54.680	-0.070	238,725	54.960	54.210		63.71	47.19	53.178mil	19.263	2,919.489mil	1.093	0.200 regular cash	2.850	
boston-com	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
bostonmerchant	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
business-insider	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
chron	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
cio-com	cyn	-0.13%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300	18.87	3b	1.4	0.8		
cnn-money	cyn	-0.13%today&rsquo;s change	54.90data as of 4:02pm et	54.68	-0.07	238,725	54.96	54.21	54.97				18.9	$2.9b	1.46%			
easystockalterts	cyn	-0.13%	54.90	54.68	-0.07	238725	54.96	54.21	54.97	63.71	47.19		18.87				2.91	
eresearch-fidelity-com	cyn	-0.13%	54.9000	54.6800	-0.0700	238,725	54.9600	54.2100	54.9700	63.7100	47.1900	53,178,000	18.89	$2.92b	1.46%	$0.200000		
finance-abc7-com	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
financial-content	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-0.1%	$54.90	54.68	-0.07	238,725	54.96	54.21	54.97	63.71	47.19	53 mil	18.9	3 bil	1.5	0.80	2.91	
finviz	cyn	-0.13%	54.90			238,725			54.97	-13.23%	17.38%	53.18m	22.59	2.92b		0.80	2.43	
fool	cyn	-0.13%	$54.90	$54.68	-0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19		19.10	$2.92b	0.80%	0.80		
foxbusiness	cyn		$54.90		-0.07	238,725			$54.97									
google-finance	cyn	(-0.13%)	54.90	54.68	-0.07	238,725.00	54.96	54.21		63.71	47.19	53.18m	22.59	2.92b	1.46	0.20	2.43	
howthemarketworks	cyn	-0.127%	54.9	54.68	-0.07	238,725	54.96	54.21	54.97									
hpcwire	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
insidestocks	cyn	-0.13%	54.90	54.68	-0.07	238700	54.96	54.21					price earnings ratio: 19.61					
investopedia	cyn	-0.13 %	$54.90	54.68	-0.07				54.97									
investorguide	cyn	-0.13%	54.90	54.82	-0.07		54.96	54.21		63.71	47.19		18.90	2.919b			2.908	
marketintellisearch	cyn	-0.13 %	$54.90	$54.68	-0.07	212.00k	$54.96	$54.21	$54.97			53.18m	22.59	2.92b	1.46 %		2.43	
marketwatch	cyn	-0.13%	$54.90	open: 54.68	-0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19		18.78	$2.95b	1.46%	0.20	2.92	
minyanville	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
msn-money	cyn	-0.13%	54.90	54.68	-0.07	238,725	54.96	54.21	54.97	63.71	47.19	53.18 mil	18.87	2.92 bil	1.46%	0.80	2.43	
nasdaq-com	cyn	0.13%	$ 54.90		0.07	238,725	$ 54.96	$ 54.21	$ 54.97	$ 63.71	$ 47.19	53,178,000	18.87	$ 2,919,472,200	1.46 %	$0.800000	$ 2.91	
optimum	cyn	-0.13%	54.90 ( 4:15 pm edt)	54.68	-0.07	238,725	54.96	54.21	54.97	63.71	47.19	53.18m	18.9	2.9b	1.46	0.80	2.91	
paidcontent	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
pc-quote	cyn	-0.13%	54.9	54.68	-0.07	238,725	54.96	54.21	54.97	63.71	47.19	53,245,803	18.89003	2,923,195,000		0.2		
personal-wealth-biz	cyn	-0.13%	54.90	54.82	-0.07	238,725	54.96	54.21	54.97	63.71	47.19		18.90		1.09	0.60	2.908	
predictwallstreet	cyn	-0.13%	54.90		-0.07	238,725												
raymond-james	cyn	-0.13	54.90	54.68	-0.07	238,725	54.96	54.21	54.90	63.71	47.19		18.74				2.93	
renewable-energy-world	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
screamingmedia	cyn	-0.13%	$	open: 54.68	-0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19		18.78	$2.95b	1.46%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	-0.13%	last trade: 54.90		change: -0.070								p/e ratio: 18.9					
smartmoney	cyn	(-0.13%)	54.90	$54.68	-0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19			2,923,200	1.46%	$0.20		
stocknod	cyn	-0.1273%	54.90 usd	54.68	-0.0700	238,725	54.96	54.21	54.97	63.71	47.19	53,178,300						
stockpickr	cyn	-0.13%	$54.90 -0.07 | -0.13%	54.68	-0.07	238.73k	54.96	54.21	54.97	63.71	47.19							
stocksmart	cyn	.0 %	$54.81	62.07	0	82,724	56.1	54.785										
stocktwits	cyn	-0.13%	54.90		-0.07													
streetinsider-com	cyn	0.13%	54.90	$54.68	-0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19		18.87				$2.91	
thecramerreport	cyn		54.90	54.82	-0.07	238725	54.96	54.21										
thestree	cyn	-0.13%	$54.9	54.68	-0.07	238725	54.96	54.21	54.97	-63.71	47.19	5.31783e7		2.948204952e9				
tickerspy	cyn	-0.13%	$54.90	54.68	-0.07	238,725	54.96	54.21	54.97	63.71	47.19		18.9	2.8b	1.46%	$0.20		
tmx-quotemedia	cyn	-0.13%	54.900	54.680	-0.070	238,725	54.960	54.210	54.970	63.710	47.190	53,178,300	18.90	2,919,488,670	1.457	0.200 usd	2.91	
updown	cyn	-0.13%	$54.90	$54.68	-$0.07	238,725	$54.96	$54.21	$54.97	$63.71	$47.19		18.47	$2.92b				
wallstreetsurvivor	cyn	-0.13%	54.90	54.68	-0.07	238,725	54.96	54.21		63.71	47.19		18.90	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	0.13%	54.90	54.82	0.07	238,725	54.96	54.21	54.97	63.71	47.19		18.88	2.92b	1.40%	0.80	2.91	
ycharts-com	cyn	-0.13%	54.90		-0.07					63.71	47.19		18.87	2.92b	1.50%		2.91	
zacks	cyn	(-0.13%)	54.90		-0.07	vol.  238,725	54.96	54.21		63.71	47.19		20.43	2.92 b	1.46	0.80	2.69	
advfn	myl	-0.12	24.75	24.83	-0.03	4892705	24.9001	24.62										
barchart	myl	-0.12%	24.75	24.82	-0.03	4,493,331	24.90	24.62	24.78	25.46	16.81		14.78	$10.82 b			+0.73	
barrons	myl	0.12%	24.75	24.83	-0.03	4.864m	24.90	24.62				328.98 million		$10.97 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-0.121%	24.750	24.830	-0.030	4,892,705	24.900	24.620		25.46	16.81	439.251mil	20.625	10,871.470mil			1.200	
boston-com	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,887,858	24.90	24.62	24.78	25.46	16.81	439,251,481						
bostonmerchant	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,887,858	24.90	24.62	24.78	25.46	16.81	439,251,481						
business-insider	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,887,858	24.90	24.62	24.78	25.46	16.81	439,251,481						
chron	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
cio-com	myl	-0.12%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481	35.87	11b				
cnn-money	myl	-0.12%	24.75	24.83	-0.03	4,864,803	24.90	24.62	24.78				35.9	$10.9b				
easystockalterts	myl	-0.12%	24.75	24.83	-0.03	4875553	24.90	24.62	24.78	25.46	16.64		35.87				0.69	
eresearch-fidelity-com	myl	-0.12%	24.7500	24.8300	-0.0300	4,880,400	24.9001	24.6200	24.7800	25.4600	16.8100	439,251,000	33.95	$10.88b				
finance-abc7-com	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
finance-abc7chicago-com	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
financial-content	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
finapps-forbes-com	myl	-0.1%	$24.75	24.83	-0.03	4,880,400	24.90	24.62	24.78	25.46	16.81	439 mil	33.9	11 bil	0.0	0.00	0.73	
finviz	myl	-0.12%	24.75			4,873,614			24.78	-2.79%	47.23%	439.25m	33.95	10.88b			0.73	
fool	myl	-0.12%	$24.75	$24.83	-0.03	4,872,084	$24.90	$24.62	$24.78	$25.46	$16.81		36.20	$10.87b	1.20%	0.24		
foxbusiness	myl		$24.75		-0.03	4,893,909			$24.78									
google-finance	myl	(-0.12%)	24.75	24.83	-0.03	4.88m	24.90	24.62		25.46	16.81	439.25m	33.91	10.87b			0.73	
howthemarketworks	myl	-0.121%	24.75	24.83	-0.03	4,876,453	24.9001	24.62	24.78									
hpcwire	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,887,858	24.90	24.62	24.78	25.46	16.81	439,251,481						
insidestocks	myl	-0.12%	24.75	24.82	-0.03	4252405	24.90	24.62					price earnings ratio: 14.64					
investopedia	myl	-0.12 %	$24.75	24.83	-0.03				24.78									
investorguide	myl	-0.12%	24.75	24.82	-0.03		24.9001	24.62		25.46	16.55		34.04	10.871b			0.728	
marketintellisearch	myl	-0.2 %	$24.73	$24.83	-0.05	4814.40k	$24.90	$24.62	$24.78			439.25m	33.95	10.88b	0.0 %		0.73	
marketwatch	myl	-0.12%	$24.75	open: 24.83	-0.03	40,061	$24.90	$24.62	$24.78	$25.46	$16.87		36.82	$10.97b			0.67	
minyanville	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
msn-money	myl	-0.12%	24.75	24.83	-0.03	4.88 mil	24.90	24.62	24.78	25.46	16.81	439.25 mil	34.86	10.88 bil			0.73	
nasdaq-com	myl	0.12%	$ 24.75	$ 24.83	0.03	4,880,400	$ 24.9001	$ 24.62	$ 24.78	$ 25.46	$ 16.81	439,251,000	33.9	$ 10,871,462,250	0.97 %	$0.240000	$ 0.73	
optimum	myl	-0.12%	24.75 ( 4:00 pm edt)	24.83	-0.03	4,841,034	24.90	24.62	24.78	25.46	16.64	439.25m	35.9	10.9b			0.69	
paidcontent	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
pc-quote	myl	-0.12%	24.75	24.83	-0.03	4,893,805	24.9001	24.62	24.78	25.46	16.81	439,783,434	34.90141	10,884,640,000		0.06		
personal-wealth-biz	myl	-0.12%	24.75	24.82	-0.03	4,893,609	24.90	24.62	24.78	25.46	16.55		34.04			0.00	0.728	
predictwallstreet	myl	-0.12%	24.75		-0.03	4,880,400												
raymond-james	myl	-0.12	24.75	24.83	-0.03	4,880,400	24.90	24.62	24.75	25.46	16.81		32.14				0.77	
renewable-energy-world	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
screamingmedia	myl	-0.12%	$	open: 24.83	-0.03	36,847	$24.90	$24.62	$24.78	$25.46	$16.87		36.82	$10.97b			0.67	
scroli	myl	-0.12%	myl 24.75	24.83	-0.03	4,269,693	24.90	24.62	24.78	25.46	16.81		33.91				0.73	
simple-stock-quotes	myl	-0.12%	last trade: 24.75		change: -0.030								p/e ratio: 34.04					
smartmoney	myl	(-0.12%)	24.75	$24.83	-0.03	4,880,400	$24.90	$24.62	$24.78	$25.46	$16.81			10,884,700	0.00%	$0.06		
stocknod	myl	-0.1211%	24.75 usd	24.83	-0.0300	4,875,553	24.90	24.62	24.78	25.46	16.81	439,251,481						
stockpickr	myl	-0.12%	$24.75 -0.03 | -0.12%	24.83	-0.03	4.87m	24.90	24.62	24.78	25.46	16.81							
stocksmart	myl	.0 %	$23.18	21.11	0	643,144	23.6	23.11										
stocktwits	myl	-0.16%	24.74		-0.04													
streetinsider-com	myl	0.12%	24.75	$24.83	-0.03	4,867,237	$24.90	$24.62	$24.78	$25.46	$16.64		35.87				$0.69	
thecramerreport	myl		24.75	24.82	-0.03	4880100	24.90	24.62										
thestree	myl	-0.12%	$24.75	24.83	-0.03	4873914	24.9	24.62	24.78	-25.46	16.81	4.39251481e8		1.0968109481e10				
tickerspy	myl	-0.12%	$24.75	24.83	-0.03	4,872,084	24.90	24.62	24.78	25.46	16.81		34.9	10.8b	0.00%	$0.06		
tmx-quotemedia	myl	-0.12%	24.750	24.830	-0.030	4,895,346	24.900	24.620	24.780	25.460	16.810	439,251,481	35.90	10,871,474,155			0.69	
updown	myl	-0.12%	$24.75	$24.83	-$0.03	4,864,124	$24.90	$24.62	$24.78	$25.46	$16.81		33.17	$10.88b				
wallstreetsurvivor	myl	-0.12%	24.75	24.83	-0.03	4,875,553	24.90	24.62		25.46	16.97		35.90	$11b			0.68	
yahoo-finance	myl	0.12%	24.75	24.82	0.03	4,880,100	24.90	24.62	24.78	25.46	16.81		34.00	10.87b			0.73	
ycharts-com	myl	-0.16%	24.74		-0.04					25.46	16.81		34.85	10.81b	0.00%		0.71	
zacks	myl	(-0.12%)	24.75		-0.03	vol.  4,880,400	24.90	24.62		25.46	16.81		14.66	10.88 b	0.00	0.00	1.69	
advfn	rli	0.91	63.43	62.56	0.57	81906	63.69	62.41										
barchart	rli	+0.91%	63.43	62.41	+0.57	81,906	63.69	62.41	62.86	63.69	44.93		11.39	$1.34 b	1.92%	$1.20	+6.12	
barrons	rli	0.91%	63.43	62.56	+0.57	80,844	63.69	62.41				21.24 million		$1.31 billion	1.89%	$0.3		
bloomberg	rli	0.907%	63.430	62.560	0.570	81,906	63.690	62.410		63.69	45.35	21.056mil	11.575	1,335.601mil	12.899	0.300 regular cash	5.480	
boston-com	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
bostonmerchant	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
business-insider	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
chron	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
cio-com	rli	+0.91%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305	10.38	1b	1.9	1.2		
cnn-money	rli	+0.91%	63.43	62.56	+0.57	80,844	63.69	62.41	62.86				10.4	$1.3b	1.89%			
easystockalterts	rli	0.91%	63.43	62.56	+0.57	81906	63.69	62.41	62.86	62.91	50.86		10.38				6.11	
eresearch-fidelity-com	rli	0.91%	63.4300	62.5600	0.5700	81,906	63.6900	62.4100	62.8600	62.9100	50.8600	21,056,000	10.27	$1.32b	1.91%	$0.300000		
finance-abc7-com	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
finance-abc7chicago-com	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
financial-content	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
finapps-forbes-com	rli	0.9%	$63.43	62.56	0.57	81,906	63.69	62.41	62.86	62.91	50.86	21 mil	10.4	1 bil	1.9	1.20	6.12	
finviz	rli	0.91%	63.43			81,906			62.86	0.83%	42.78%	21.06m	10.27	1.32b		1.20	6.12	
fool	rli	+0.91%	$63.43	$62.56	0.57	80,844	$63.69	$62.41	$62.86	$62.91	$50.86		10.20	$1.34b	2.20%	1.20		
foxbusiness	rli		$63.43		+0.57	81,906			$62.86									
google-finance	rli	(0.91%)	63.43	62.56	+0.57	81,906.00	63.69	62.41		63.69	50.86	21.06m	10.36	1.34b	1.89	0.30	6.12	
howthemarketworks	rli	0.907%	63.43	62.56	0.57	80,844	63.69	62.41	62.86									
hpcwire	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
insidestocks	rli	+0.91%	63.43	62.41	+0.57	80844	63.69	62.41					price earnings ratio: 11.57					
investopedia	rli	+0.91 %	$63.43	62.56	+0.57				62.86									
investorguide	rli	+0.91%	63.43	62.56	+0.57		63.69	62.41		62.91	50.86		10.28	1.336b			6.112	
marketintellisearch	rli	0.91 %	$63.43	$62.56	0.57	79.20k	$63.69	$62.41	$62.86			21.06m	10.27	1.32b	1.91 %		6.12	
marketwatch	rli	+0.91%	$63.43	open: 62.56	+0.57	1,062	$63.69	$62.41	$62.86	$63.69	$50.86		10.41	$1.31b	1.89%	0.30	6.09	
minyanville	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
msn-money	rli	+0.91%	63.43	62.56	+0.57	81,906	63.69	62.41	62.86	62.91	50.86	21.06 mil	10.38	1.32 bil	1.91%	1.20	6.12	
nasdaq-com	rli	0.91%	$ 63.43		0.57	81,906	$ 63.69	$ 62.41	$ 62.86	$ 62.91	$ 50.86	21,056,000	10.36	$ 1,335,582,080	1.91 %	$1.200000	$ 6.12	
optimum	rli	+0.91%	63.43 ( 4:15 pm edt)	62.56	+0.57	80,844	63.69	62.41	62.86	62.91	50.86	21.06m	10.4	1.3b	1.89	1.20	6.11	
paidcontent	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
pc-quote	rli	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rli	+0.91%	63.43	62.56		81,906	63.69	62.41	62.86	62.91	50.86		10.28		13.46	8.46	6.112	
predictwallstreet	rli	+0.91%	63.43		+0.57	81,906												
raymond-james	rli	0.91	63.43	62.56	0.57	81,906	63.69	62.41	63.43	62.91	50.86		10.26				6.18	
renewable-energy-world	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
screamingmedia	rli	+0.91%	$	open: 62.56	+0.57	1,062	$63.69	$62.41	$62.86	$63.69	$50.86		10.41	$1.31b	1.89%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+0.91%	last trade: 63.43		change: 0.570								p/e ratio: 10.28					
smartmoney	rli	(0.91%)	63.43	$62.56	0.57	81,906	$63.69	$62.41	$62.86	$62.91	$50.86			1,323,600	1.91%	$0.30		
stocknod	rli	+0.9068%	63.43 usd	62.56	+0.5700	81,906	63.69	62.41	62.86	62.52	50.86	21,056,305						
stockpickr	rli	0.91%	$63.43 0.57 | 0.91%	62.56	0.57	81.91k	63.69	62.41	62.86	62.91	50.86							
stocksmart	rli	.0 %	$59	52.65	0	8,099	60.28	58.97										
stocktwits	rli	0.80%	63.36		+0.50													
streetinsider-com	rli	0.91%	63.43	$62.56	+0.57	81,906	$63.69	$62.41	$62.86	$62.91	$50.86		10.38				$6.11	
thecramerreport	rli		63.43	62.56	+0.57	81906	63.69	62.41										
thestree	rli	0.91%	$63.43	62.56	0.57	81906	63.69	62.41	62.86	-62.91	50.86	2.1056305e7		1.314334558e9				
tickerspy	rli	0.91%	$63.43	62.56	+0.57	81,906	63.69	62.41	62.86	62.91	50.86		10.3	1.3b	1.91%	$0.30		
tmx-quotemedia	rli	0.91%	63.430	62.560	0.570	81,906	63.690	62.410	62.860	62.910	50.860	21,056,305	10.30	1,335,601,426	1.909	0.300 usd	6.11	
updown	rli	0.91%	$63.43	$62.56	$0.57	80,844	$63.69	$62.41	$62.86	$62.91	$50.86		10.17	$1.32b				
wallstreetsurvivor	rli	0.91%	63.43	62.56	0.57	80,844	63.69	62.41		62.91	50.86		10.30	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.91%	63.43	62.56	0.57	81,906	63.69	62.41	62.86	63.69	50.86		10.38	1.34b	1.90%	1.20	6.11	
ycharts-com	rli	+0.80%	63.36		+0.50					62.70	50.86		10.37	1.33b	1.89%		6.11	
zacks	rli	(0.91%)	63.43		0.57	vol.  81,906	63.69	62.41		63.69	50.86		11.47	1.32 b	1.91	1.20	5.48	
advfn	lfus	-0.40	61.51	61.73	-0.25	81622	61.73	61.04										
barchart	lfus	-0.40%	61.51	61.73	-0.25	83,708	61.73	61.04	61.76	66.22	30.93		15.40	$1.35 b	0.99%	$0.60	+3.78	
barrons	lfus	0.40%	61.51	61.73	-0.25	81,622	61.73	61.04				22.21 million		$1.37 billion	0.98%	$0.15		
bloomberg	lfus	-0.405%	61.510	61.730	-0.250	81,622	61.730	61.040		66.38	30.74	22.730mil	15.894	1,398.125mil	0.732	0.150 regular cash	3.870	
boston-com	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
bostonmerchant	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
business-insider	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
chron	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
cio-com	lfus	-0.40%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038	16.27	1b	1	0.6		
cnn-money	lfus	-0.40%	61.51	61.73	-0.25	81,622	61.73	61.04	61.76				16.3	$1.4b	0.98%			
easystockalterts	lfus	-0.40%	61.51	61.73	-0.25	81622	61.73	61.04	61.76	66.38	30.74		16.27				3.78	
eresearch-fidelity-com	lfus	-0.40%	61.5100	61.7300	-0.2500	81,622	61.7300	61.0400	61.7600	66.3800	30.7400	22,730,000	16.34	$1.40b	0.97%	$0.150000		
finance-abc7-com	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
finance-abc7chicago-com	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
financial-content	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
finapps-forbes-com	lfus	-0.4%	$61.51	61.73	-0.25	81,622	61.73	61.04	61.76	66.38	30.74	23 mil	16.3	1 bil	1.0	0.60	3.78	
finviz	lfus	-0.40%	61.51			81,622			61.76	-7.11%	101.86%	22.73m	16.23	1.40b		0.60	3.79	
fool	lfus	-0.40%	$61.51	$61.73	-0.25	81,622	$61.73	$61.04	$61.76	$66.38	$30.74		16.00	$1.40b		0.60		
foxbusiness	lfus		$61.51		-0.25	81,622			$61.76									
google-finance	lfus	(-0.40%)	61.51	61.73	-0.25	81,622.00	61.73	61.04		66.38	30.74	22.73m	16.23	1.40b	0.98	0.15	3.79	
howthemarketworks	lfus	-0.405%	61.51	61.73	-0.25	80,194	61.73	61.04	61.76									
hpcwire	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
insidestocks	lfus	-0.40%	61.51	61.73	-0.25	81622	61.73	61.04					price earnings ratio: 16.02					
investopedia	lfus	-0.40 %	$61.51	61.73	-0.25				61.76									
investorguide	lfus	-0.40%	61.51	61.48	-0.25		61.73	61.04		66.38	30.54		16.27	1.398b			3.795	
marketintellisearch	lfus	-0.4 %	$61.51	$61.73	-0.25	77.10k	$61.73	$61.04	$61.76			22.73m	16.30	1.40b	0.97 %		3.79	
marketwatch	lfus	-0.40%	$61.51	open: 61.73	-0.25	3,584	$61.73	$61.04	$61.76	$66.38	$31.47		24.81	$1.37b	0.98%	0.15	2.48	
minyanville	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
msn-money	lfus	-0.40%	61.51	61.73	-0.25	81,622	61.73	61.04	61.76	66.38	30.74	22.73 mil	16.23	1.4 bil	0.97%	0.60	3.79	
nasdaq-com	lfus	0.4%	$ 61.51	$ 61.73	0.25	81,622	$ 61.73	$ 61.04	$ 61.76	$ 66.38	$ 30.74	22,730,000	16.27	$ 1,398,122,300			$ 3.78	
optimum	lfus	-0.40%	61.51 ( 4:30 pm edt)	61.73	-0.25	81,622	61.73	61.04	61.76	66.38	30.74	22.73m	16.3	1.4b	0.98	0.60	3.78	
paidcontent	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
pc-quote	lfus	-0.40%	61.51	61.73	-0.25	81,622	61.73	61.04	61.76	66.38	30.74	22,822,383	16.29551	1,403,805,000		0.15		
personal-wealth-biz	lfus	-0.40%	61.51	61.48	-0.25	81,622	61.73	61.04	61.76	66.38	30.54		16.27		0.73	0.45	3.795	
predictwallstreet	lfus	-0.40%	61.51		-0.25	81,622												
raymond-james	lfus	-0.40	61.51	61.73	-0.25	81,622	61.73	61.04	61.51	66.38	30.74		16.02				3.84	
renewable-energy-world	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
screamingmedia	lfus	-0.40%	$	open: 61.73	-0.25	3,584	$61.73	$61.04	$61.76	$66.38	$31.47		24.81	$1.37b	0.98%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-0.40%	last trade: 61.51		change: -0.250								p/e ratio: 16.27					
smartmoney	lfus	(-0.40%)	61.51	$61.73	-0.25	81,622	$61.73	$61.04	$61.76	$66.38	$30.74			1,403,800	0.97%	$0.15		
stocknod	lfus	-0.4048%	61.51 usd	61.73	-0.2500	81,622	61.73	61.04	61.76	66.38	30.74	22,730,038						
stockpickr	lfus	-0.40%	$61.51 -0.25 | -0.40%	61.73	-0.25	81.62k	61.73	61.04	61.76	66.38	30.74							
stocksmart	lfus	.0 %	$58.97	47.93	0	21,368	60.22	58.8										
stocktwits	lfus	-0.41%	61.51		-0.25													
streetinsider-com	lfus	0.4%	61.51	$61.73	-0.25	81,622	$61.73	$61.04	$61.76	$66.38	$30.74		16.27				$3.78	
thecramerreport	lfus		61.51	61.48	-0.25	81622	61.73	61.04										
thestree	lfus	-0.4%	$61.51	61.73	-0.25	81622	61.73	61.04	61.76	-66.38	30.74	2.2730038e7		1.376076501e9				
tickerspy	lfus	-0.40%	$61.51	61.73	-0.25	81,622	61.73	61.04	61.76	66.38	30.74		16.3	1.3b	0.97%	$0.15		
tmx-quotemedia	lfus	-0.40%	61.510	61.730	-0.250	81,622	61.730	61.040	61.760	66.380	30.740	22,730,038	16.30	1,398,124,637	0.972	0.150 usd	3.78	
updown	lfus	-0.40%	$61.51	$61.73	-$0.25	76,670	$61.73	$61.04	$61.76	$66.38	$30.74		15.94	$1.40b				
wallstreetsurvivor	lfus	-0.40%	61.51	61.73	-0.25	80,194	61.73	61.04		66.38	34.92		16.30	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	0.40%	61.51	61.48	0.25	81,622	61.73	61.04	61.76	66.38	30.74		16.21	1.40b	1.00%	0.60	3.80	
ycharts-com	lfus	-0.40%	61.51		-0.25					66.38	30.74		16.23	1.35b	1.00%		3.79	
zacks	lfus	(-0.40%)	61.51		-0.25	vol.  81,622	61.73	61.04		66.38	30.74		15.72	1.40 b	0.97	0.60	3.93	
advfn	icge	0.40	12.65	12.55	0.05	61301	12.73	12.39										
barchart	icge	+0.40%	12.65	12.55	+0.05	61,301	12.73	12.39	12.60	14.50	7.29		41.87	$469.06 m			+0.90	
barrons	icge	0.40%	12.65	12.55	+0.05	56,959	12.73	12.39				37.06 million		$465.79 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	0.397%	12.650	12.550	0.050	61,301	12.730	12.390		14.50	7.20	37.085mil		469.126mil			-0.100	
boston-com	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,301	12.73	12.39	12.60	14.50	7.200	37,085,074						
bostonmerchant	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,301	12.73	12.39	12.60	14.50	7.200	37,085,074						
business-insider	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,301	12.73	12.39	12.60	14.50	7.200	37,085,074						
chron	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
cio-com	icge	+0.40%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074	14.21	469m				
cnn-money	icge	+0.40%	12.65	12.55	+0.05	58,841	12.73	12.39	12.60				14.2	$469.1m				
easystockalterts	icge	0.40%	12.65	12.55	+0.05	61001	12.73	12.39	12.60	14.50	7.20		14.21				0.89	
eresearch-fidelity-com	icge	0.40%	12.6500	12.5500	0.0500	61,301	12.7300	12.3900	12.6000	14.5000	7.2000	37,085,000	14.16	$467.27m				
finance-abc7-com	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
finance-abc7chicago-com	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
financial-content	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
finapps-forbes-com	icge	0.4%	$12.65	12.55	0.05	61,301	12.73	12.39	12.60	14.50	7.20	37 mil	13.9	469 mil	0.0	0.00	0.91	
finviz	icge	0.40%	12.65			61,301			12.60	-12.76%	75.69%	37.09m	14.32	467.33m			0.88	
fool	icge	+0.40%	$12.65	$12.55	0.05	59,141	$12.73	$12.39	$12.60	$14.50	$7.20		14.00	$469.13m				
foxbusiness	icge		$12.65		+0.05	61,301			$12.60									
google-finance	icge	(0.40%)	12.65	12.55	+0.05	61,301.00	12.73	12.39		14.50	7.20	37.09m	14.32	469.13m			0.88	
howthemarketworks	icge	0.397%	12.65	12.55	0.05	58,841	12.73	12.39	12.6									
hpcwire	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,301	12.73	12.39	12.60	14.50	7.200	37,085,074						
insidestocks	icge	+0.40%	12.65	12.55	+0.05	61301	12.73	12.39										
investopedia	icge	+0.40 %	$12.65	12.55	+0.05				12.60									
investorguide	icge	+0.40%	12.65	12.55	+0.05		12.73	12.39		14.50	7.20		13.88	468.4m			0.908	
marketintellisearch	icge	0.24 %	$12.63	$12.55	0.03	58.10k	$12.73	$12.39	$12.60			37.09m	14.32	0.47b	0.0 %		0.88	
marketwatch	icge	+0.40%	$12.65	open: 12.55	+0.05	2,460	$12.73	$12.39	$12.60	$12.91	$11.98		14.52	$465.79m			0.87	
minyanville	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
msn-money	icge	+0.40%	12.65	12.55	+0.05	61,301	12.73	12.39	12.60	14.50	7.20	37.09 mil	14.54	467.27 mil			0.91	
nasdaq-com	icge	0.4%	$ 12.65	$ 12.55	0.05	61,301	$ 12.73	$ 12.39	$ 12.60	$ 14.50	$ 7.20	37,085,000	14.06	$ 469,125,250			$ 0.90	
optimum	icge	+0.40%	12.65 ( 4:00 pm edt)	12.55	+0.05	58,841	12.73	12.39	12.60	14.50	7.20	37.09m	14.2	469.1m			0.89	
paidcontent	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
pc-quote	icge	0.40%	12.65	12.55	0.05	61,301	12.73	12.39	12.6	14.50	7.20	36,938,419	14.48276	467,271,000				
personal-wealth-biz	icge	+0.40%	12.65	12.55		61,301	12.73	12.39	12.60	14.50	7.20		13.88			0.00	0.908	
predictwallstreet	icge	+0.40%	12.65		+0.05	61,301												
raymond-james	icge	0.40	12.65	12.55	0.05	61,301	12.73	12.39	12.65	14.50	7.20		13.90				0.91	
renewable-energy-world	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
screamingmedia	icge	+0.40%	$	open: 12.55	+0.05	2,460	$12.73	$12.39	$12.60	$12.91	$11.98		14.52	$465.79m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	+0.40%	last trade: 12.65		change: 0.050								p/e ratio: 13.88					
smartmoney	icge	(0.40%)	12.65	$12.55	0.05	61,301	$12.73	$12.39	$12.60	$14.50	$7.20			467,300	0.00%	$0.00		
stocknod	icge	+0.3968%	12.65 usd	12.55	+0.0500	61,001	12.73	12.39	12.60	14.50	7.200	37,085,074						
stockpickr	icge	0.40%	$12.65 0.05 | 0.40%	12.55	0.05	61.30k	12.73	12.39	12.60	14.50	7.20							
stocksmart	icge	.0 %	$12.32	14.1	0	5,575	12.94	12.32										
stocktwits	icge	0.24%	12.63		+0.03													
streetinsider-com	icge	0.40%	12.65	$12.55	+0.05	61,001	$12.73	$12.39	$12.60	$14.50	$7.20		14.21				$0.89	
thecramerreport	icge																	
thestree	icge	0.4%	$12.65	12.55	0.05	61301	12.73	12.39	12.6	-14.5	7.2	3.7085074e7		4.65788529e8				
tickerspy	icge	0.40%	$12.65	12.55	+0.05	61,301	12.73	12.39	12.60	14.50	7.20		14.5	467.2m	0.00%	$0.00		
tmx-quotemedia	icge	0.40%	12.650	12.550	0.050	61,301	12.730	12.390	12.600	14.500	7.200	37,085,074	14.00	469,126,186			0.90	
updown	icge	0.40%	$12.65	$12.55	$0.05	56,959	$12.73	$12.39	$12.60	$14.50	$7.20		13.68	$467m				
wallstreetsurvivor	icge	0.40%	12.65	12.55	0.05	58,841	12.73	12.39		14.50	7.87		14.00	$467m			1.26	
yahoo-finance	icge	0.40%	12.65	12.55	0.05	61,301	12.73	12.39	12.60	14.50	7.20		13.93	468.38m			0.91	
ycharts-com	icge	+0.24%	12.63		+0.03					14.50	7.20		14.19	468.32m	0.00%		0.89	
zacks	icge	(0.40%)	12.65		0.05	vol.  61,301	12.73	12.39		14.50	7.20		42	467.27 m	0.00	0.00	.3	
advfn	fslr	-0.42	131.53	132.0	-0.56	1285045	133.2	130.68										
barchart	fslr	-0.42%	131.53	132.00	-0.56	1,283,318	133.20	130.68	132.09	175.45	111.40		18.98	$11.30 b			+7.01	
barrons	fslr	0.42%	131.53	132.00	-0.56	1.281m	133.20	130.68				86.49 million		$11.46 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-0.424%	131.530	132.000	-0.560	1,285,045	133.200	130.680		175.45	111.40	86.161mil	18.319	11,332.720mil			7.180	
boston-com	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,283,840	133.20	130.68	132.09	175.45	111.40	86,160,700						
bostonmerchant	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,283,840	133.20	130.68	132.09	175.45	111.40	86,160,700						
business-insider	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,283,840	133.20	130.68	132.09	175.45	111.40	86,160,700						
chron	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,513	133.20	130.68	132.09	175.45	111.40	86,160,700						
cio-com	fslr	-0.42%	131.53 usd	132.00	-0.5600	1,282,513	133.20	130.68	132.09	175.45	111.40	86,160,700	18.76	11b				
cnn-money	fslr	-0.42%	131.53	132.00	-0.56	1,283,508	133.20	130.68	132.09				17.1	$11.3b				
easystockalterts	fslr	-0.42%	131.53	132.00	-0.56	1282303	133.20	130.68	132.09	175.45	111.40		18.76				7.01	
eresearch-fidelity-com	fslr	-0.42%	131.5300	132.0000	-0.5600	1,283,718	133.2000	130.6800	132.0900	175.4490	111.4000	86,161,000	18.84	$11.38b				
finance-abc7-com	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
financial-content	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-0.4%	$131.53	132.00	-0.56	1,283,508	133.20	130.68	132.09	175.44	111.40	86 mil	18.8	11 bil	0.0	0.00	7.01	
finviz	fslr	-0.42%	131.53			1,283,508			132.09	-25.03%	18.07%	86.16m	18.84	11.38b			7.01	
fool	fslr	-0.33%	$131.66	$132.00	-0.43	1,119,017	$133.20	$130.68	$132.09	$175.45	$111.40		19.00	$11.34b				
foxbusiness	fslr		$131.53		-0.56	1,285,545			$132.09									
google-finance	fslr	(-0.42%)	131.53	132.00	-0.56	1.28m	133.20	130.68		175.45	111.40	86.16m	18.76	11.33b			7.01	
howthemarketworks	fslr	-0.424%	131.53	132	-0.56	1,282,713	133.2	130.68	132.09									
hpcwire	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,283,490	133.20	130.68	132.09	175.45	111.40	86,160,700						
insidestocks	fslr	-0.42%	131.53	132.00	-0.56	1104374	133.20	130.68					price earnings ratio: 18.32					
investopedia	fslr	-0.42 %	$131.53	132.00	-0.56				132.09									
investorguide	fslr	-0.42%	131.53	132.00	-0.56		133.20	130.68		175.45	100.19		18.85	11.333b			7.008	
marketintellisearch	fslr	-0.33 %	$131.65	$132.00	-0.44	1270.90k	$133.20	$130.68	$132.09			86.16m	18.84	11.38b	0.0 %		7.01	
marketwatch	fslr	-0.42%	$132.01	open: 132.00	-0.56	4,637	$133.20	$130.68	$132.09	$175.45	$111.40		18.84	$11.46b			6.98	
minyanville	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
msn-money	fslr	-0.42%	131.53	132.00	-0.56	1.28 mil	133.20	130.68	132.09	175.45	111.40	86.16 mil	18.76	11.38 bil			7.01	
nasdaq-com	fslr	0.42%	$ 131.53	$ 132	0.56	1,283,508	$ 133.20	$ 130.68	$ 132.09	$ 175.449	$ 111.40	86,161,000	18.76	$ 11,332,756,330			$ 7.01	
optimum	fslr	-0.42%	131.53 ( 4:00 pm edt)	132.00	-0.56	1,279,703	133.20	130.68	132.09	175.45	111.40	86.16m	18.8	11.3b			7.01	
paidcontent	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
pc-quote	fslr	-0.42%	131.53	132.0	-0.56	1,285,545	133.2	130.68	132.09	175.45	111.40	86,527,842	18.84308	11,381,007,000				
personal-wealth-biz	fslr	-0.42%	131.53	132.00	-0.56	1,285,545	133.20	130.68	132.09	175.45	100.19		18.85			0.00	7.008	
predictwallstreet	fslr	-0.42%	131.53		-0.56	1,283,508												
raymond-james	fslr	-0.42	131.53	132.00	-0.56	1,283,508	133.20	130.68	131.53	175.45	111.40		18.42				7.14	
renewable-energy-world	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
screamingmedia	fslr	-0.42%	$	open: 132.00	-0.56	4,637	$133.20	$130.68	$132.09	$175.45	$111.40		18.84	$11.46b			6.98	
scroli	fslr	-0.42%	fslr 131.53	132.00	-0.56	1,141,752	133.20	130.68	132.09	175.45	111.40		18.76				7.01	
simple-stock-quotes	fslr	-0.42%	last trade: 131.53		change: -0.560								p/e ratio: 18.85					
smartmoney	fslr	(-0.42%)	131.53	$132.00	-0.56	1,283,508	$133.20	$130.68	$132.09	$175.45	$111.40			11,381,000	0.00%	$0.00		
stocknod	fslr	-0.4240%	131.53 usd	132.00	-0.5600	1,282,303	133.20	130.68	132.09	175.45	111.40	86,160,700						
stockpickr	fslr	-0.42%	$131.53 -0.56 | -0.42%	132.00	-0.56	1.28m	133.20	130.68	132.09	175.45	111.40							
stocksmart	fslr	.0 %	$119.75	130.74	0	219,295	125.68	119.5										
stocktwits	fslr	-0.39%	131.57		-0.52													
streetinsider-com	fslr	0.42%	131.53	$132.00	-0.56	1,282,303	$133.20	$130.68	$132.09	$175.45	$111.40		18.76				$7.01	
thecramerreport	fslr		132.09	132.03	-0.97	968644	133.21	131.21										
thestree	fslr	-0.42%	$131.53	132.0	-0.56	1283508	133.2	130.68	132.09	-175.45	111.4	8.61607e7		1.1464542742e10				
tickerspy	fslr	-0.42%	$131.53	132.00	-0.56	1,283,508	133.20	130.68	132.09	175.45	111.40		18.8	11.3b	0.00%	$0.00		
tmx-quotemedia	fslr	-0.42%	131.530	132.000	-0.560	1,285,545	133.200	130.680	132.090	175.449	111.400	86,160,700	18.80	11,332,716,871			7.01	
updown	fslr	-0.42%	$131.53	$132.00	-$0.56	1,280,908	$133.20	$130.68	$132.09	$175.45	$111.40		18.49	$11.38b				
wallstreetsurvivor	fslr	-0.42%	131.53	132.00	-0.56	1,282,303	133.20	130.68		175.45	111.40		18.80	$11b			7.68	
yahoo-finance	fslr	0.42%	131.53	132.00	0.56	1,283,508	133.20	130.68	132.09	175.45	111.40		18.77	11.33b			7.01	
ycharts-com	fslr	-0.39%	131.57		-0.52					175.45	111.40		18.77	11.30b	0.00%		7.01	
zacks	fslr	(-0.42%)	131.53		-0.56	vol.  1,283,508	133.20	130.68		175.45	111.40		18.84	11.38 b	0.00	0.00	7.01	
advfn	mgrc	0.32	28.4	28.37	0.09	31637	28.5	28.09										
barchart	mgrc	+0.32%	28.40	28.37	+0.09	36,056	28.50	28.09	28.31	28.90	19.41		17.72	$688.70 m	3.2%	$0.92	+1.62	
barrons	mgrc	0.32%	28.40	28.37	+0.09	31,637	28.50	28.09				24.29 million		$697.68 million	3.24%	$0.23		
bloomberg	mgrc	0.318%	28.400	28.370	0.090	31,637	28.500	28.090		29.21	19.93	24.301mil	17.531	690.155mil	3.187	0.230 regular cash	1.620	
boston-com	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
bostonmerchant	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
business-insider	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
chron	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
cio-com	mgrc	+0.32%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246	17.53	690m	3.2	0.92		
cnn-money	mgrc	+0.32%	28.40	28.37	+0.09	31,637	28.50	28.09	28.31				17.5	$690.1m	3.24%			
easystockalterts	mgrc	0.32%	28.40	28.37	+0.09	31637	28.50	28.09	28.31	29.21	19.93		17.53				1.62	
eresearch-fidelity-com	mgrc	0.32%	28.4000	28.3700	0.0900	31,637	28.5000	28.0900	28.3100	29.2100	19.9300	24,301,000	17.48	$687.96m	3.25%	$0.230000		
finance-abc7-com	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
financial-content	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	0.3%	$28.40	28.37	0.09	31,637	28.50	28.09	28.31	29.21	19.93	24 mil	17.5	690 mil	3.2	0.92	1.62	
finviz	mgrc	0.32%	28.40			31,637			28.31	-1.73%	46.29%	24.30m	17.53	690.12m		0.92	1.62	
fool	mgrc	+0.32%	$28.40	$28.37	0.09	31,637	$28.50	$28.09	$28.31	$29.21	$19.93		17.70	$690.16m	4.20%	0.92		
foxbusiness	mgrc		$28.40		+0.09	31,637			$28.31									
google-finance	mgrc	(0.32%)	28.40	28.37	+0.09	31,637.00	28.50	28.09		29.21	19.93	24.30m	17.57	690.16m	3.24	0.23	1.62	
howthemarketworks	mgrc	0.318%	28.4	28.37	0.09	30,227	28.5	28.09	28.31									
hpcwire	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
insidestocks	mgrc	+0.32%	28.40	28.37	+0.09	31637	28.50	28.09										
investopedia	mgrc	+0.32 %	$28.40	28.37	+0.09				28.31									
investorguide	mgrc	+0.32%	28.40	28.17	+0.09		28.50	28.09		29.21	19.93		17.59	690.1m			1.609	
marketintellisearch	mgrc	0.32 %	$28.40	$28.37	0.09	34.70k	$28.50	$28.09	$28.31			24.30m	17.48	0.69b	3.25 %		1.62	
marketwatch	mgrc	+0.32%	$28.40	open: 28.37	+0.09	2,243	$28.50	$28.09	$28.31	$29.21	$19.93		17.75	$697.68m	3.24%	0.23	1.60	
minyanville	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
msn-money	mgrc	+0.32%	28.40	28.37	+0.09	31,637	28.50	28.09	28.31	29.21	19.93	24.30 mil	17.64	687.97 mil	3.25%	0.92	1.62	
nasdaq-com	mgrc	0.32%	$ 28.40	$ 28.37	0.09	31,637	$ 28.50	$ 28.09	$ 28.31	$ 29.21	$ 19.93	24,301,000	17.53	$ 690,148,400	3.25 %	$0.920000	$ 1.62	
optimum	mgrc	+0.32%	28.40 ( 4:30 pm edt)	28.37	+0.09	31,637	28.50	28.09	28.31	29.21	19.93	24.30m	17.5	690.2m	3.24	0.92	1.62	
paidcontent	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
pc-quote	mgrc	0.32%	28.4	28.37	0.09	31,637	28.5	28.09	28.31	29.21	19.93	24,223,989	17.58385	687,961,000		0.23		
personal-wealth-biz	mgrc	+0.32%	28.40	28.17		31,637	28.50	28.09	28.31	29.21	19.93		17.59		3.20	0.905	1.609	
predictwallstreet	mgrc	+0.32%	28.40		+0.09	31,637												
raymond-james	mgrc	0.32	28.40	28.37	0.09	31,637	28.50	28.09	28.40	29.21	19.93		17.21				1.65	
renewable-energy-world	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
screamingmedia	mgrc	+0.32%	$	open: 28.37	+0.09	2,243	$28.50	$28.09	$28.31	$29.21	$19.93		17.75	$697.68m	3.24%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+0.32%	last trade: 28.40		change: 0.090								p/e ratio: 17.59					
smartmoney	mgrc	(0.32%)	28.40	$28.37	0.09	31,637	$28.50	$28.09	$28.31	$29.21	$19.93			688,000	3.25%	$0.23		
stocknod	mgrc	+0.3179%	28.40 usd	28.37	+0.0900	31,637	28.50	28.09	28.31	29.21	19.93	24,301,246						
stockpickr	mgrc	0.32%	$28.40 0.09 | 0.32%	28.37	0.09	31.64k	28.50	28.09	28.31	29.21	19.93							
stocksmart	mgrc	.0 %	$26.89	26.61	0	9,446	27.99	26.87										
stocktwits	mgrc	0.07%	28.33		+0.02													
streetinsider-com	mgrc	0.32%	28.40	$28.37	+0.09	31,637	$28.50	$28.09	$28.31	$29.21	$19.93		17.53				$1.62	
thecramerreport	mgrc		28.40	28.17	+0.09	31637	28.50	28.09										
thestree	mgrc	0.32%	$28.4	28.37	0.09	31637	28.5	28.09	28.31	-29.21	19.93	2.4301246e7		6.97688773e8				
tickerspy	mgrc	0.32%	$28.40	28.37	+0.09	30,227	28.50	28.09	28.31	29.21	19.93		17.6	687.9m	3.25%	$0.23		
tmx-quotemedia	mgrc	0.32%	28.400	28.370	0.090	31,637	28.500	28.090	28.310	29.210	19.930	24,301,246	17.50	690,155,386	3.250	0.230 usd	1.62	
updown	mgrc	0.32%	$28.40	$28.37	$0.09	28,212	$28.50	$28.09	$28.31	$29.21	$19.93		17.26	$688m				
wallstreetsurvivor	mgrc	0.32%	28.40	28.37	0.09	30,227	28.50	28.09		29.21	19.93		17.50	$688m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	0.32%	28.40	28.17	0.09	31,637	28.50	28.09	28.31	29.21	19.93		17.65	690.15m	3.20%	0.92	1.61	
ycharts-com	mgrc	+0.07%	28.33		+0.02					29.21	19.93		17.60	687.00m	3.40%		1.61	
zacks	mgrc	(0.32%)	28.40		0.09	vol.  31,637	28.50	28.09		29.21	19.93		17.48	687.96 m	3.25	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	51.91	+0.00	676510	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	-0.63 %	$15.87	$15.90	-0.10	3753.30k	$16.00	$15.74	$15.97						%			
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													
smartmoney	clrt																	
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	$51.91		676,510	$4.99	$4.99	$4.99	$5.03	$1.88						$-0.06	
thecramerreport	clrt		0.00															
thestree	clrt	0.0%	$4.99	5.0	0.0	187460	5.01	4.99	4.99	-5.03	1.88	8.8700606e7		4.42616024e8				
tickerspy	clrt	0.00%	$4.99	0.00	0.00		0.00	0.00	4.99	5.03	1.88		0.0		0.00%	$0.00		
tmx-quotemedia	clrt																	
updown	clrt	0.00%	$4.99		$0.00	0			$4.99	$5.03	$1.88	88.70b		$443m			0.00	
wallstreetsurvivor	clrt	-			-		- -											
ycharts-com	clrt																	
zacks	clrt																	
advfn	rkt	1.01	65.83	65.49	0.66	1081638	66.15	64.59										
barchart	rkt	+1.01%	65.83	65.49	+0.66	1,081,638	66.15	64.59	65.17	78.64	46.18		13.17	$2.59 b	1.19%	$0.80	+5.64	
barrons	rkt	1.01%	65.83	65.49	+0.66	1.081m	66.15	64.59				39.10 million		$4.74 billion	1.22%	$0.2		
bloomberg	rkt	1.013%	65.830	65.490	0.660	1,081,638	66.150	64.590		78.64	46.61	69.267mil	12.832	4,559.840mil	1.139	0.200 regular cash	5.130	
boston-com	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,638	66.15	64.59	65.17	78.64	46.61	39,414,440						
bostonmerchant	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,638	66.15	64.59	65.17	78.64	46.61	39,414,440						
business-insider	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,638	66.15	64.59	65.17	78.64	46.61	39,414,440						
chron	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
cio-com	rkt	+1.01%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440	11.67	3b	1.2	0.8		
cnn-money	rkt	+1.01%today&rsquo;s change	65.83data as of 4:00pm et	65.16	+0.66	1,064,633	66.15	64.59	65.17				11.7	$2.6b	1.22%			
easystockalterts	rkt	1.01%	65.83	65.49	+0.66	1081233	66.15	64.59	65.17	78.64	46.61		11.67				5.64	
eresearch-fidelity-com	rkt	1.01%	65.8300	65.4900	0.6600	1,081,233	66.1500	64.5900	65.1700	78.6400	46.6100	39,414,000	11.55	$2.57b	1.23%	$0.200000		
finance-abc7-com	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
finance-abc7chicago-com	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
financial-content	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
finapps-forbes-com	rkt	1.0%	$65.83	65.49	0.66	1,081,233	66.15	64.59	65.17	78.64	46.61	39 mil	11.7	3 bil	1.2	0.80	5.64	
finviz	rkt	1.01%	65.83			1,081,733			65.17	-16.29%	42.56%	39.41m	11.58	2.57b		0.80	5.63	
fool	rkt	+1.01%	$65.83	$65.49	0.66	1,064,433	$66.15	$64.59	$65.17	$78.64	$46.61		11.90	$2.59b	1.50%	0.80		
foxbusiness	rkt		$65.83		+0.66	1,081,638			$65.17									
google-finance	rkt	(1.01%)	65.83	65.49	+0.66	1.08m	66.15	64.59		78.64	46.61	39.41m	11.69	2.59b	1.22	0.20	5.63	
howthemarketworks	rkt	1.013%	65.83	65.49	0.66	1,081,233	66.15	64.59	65.17									
hpcwire	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,638	66.15	64.59	65.17	78.64	46.61	39,414,440						
insidestocks	rkt	+1.01%	65.83	65.49	+0.66	1081233	66.15	64.59					price earnings ratio: 12.91					
investopedia	rkt	+1.01 %	$65.83	65.49	+0.66				65.17									
investorguide	rkt	+1.01%	65.83	65.49	+0.66		66.15	64.59		77.62	46.61		11.59	2.595b			5.625	
marketintellisearch	rkt	1.01 %	$65.83	$65.49	0.66	1058.70k	$66.15	$64.59	$65.17			39.41m	11.58	2.57b	1.23 %		5.63	
marketwatch	rkt	+1.01%	$65.83	open: 65.49	+0.66	17,005	$66.15	$64.59	$65.17	$78.64	$15.91		11.59	$4.74b	1.22%	0.20	5.68	
minyanville	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
msn-money	rkt	+1.01%	65.83	65.49	+0.66	1.08 mil	66.15	64.59	65.17	78.64	46.61	39.41 mil	11.69	2.57 bil	1.23%	0.80	5.63	
nasdaq-com	rkt	1.01%	$ 65.83		0.66	1,081,233	$ 66.15	$ 64.59	$ 65.17	$ 78.64	$ 46.61	39,414,000	11.67	$ 2,594,623,620	1.23 %	$0.800000	$ 5.64	
optimum	rkt	+1.01%	65.83 ( 4:00 pm edt)	65.49	+0.66	1,070,433	66.15	64.59	65.17	78.64	46.61	39.41m	11.7	2.6b	1.22	0.80	5.64	
paidcontent	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
pc-quote	rkt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rkt	+1.01%	65.83	65.49		1,081,638	66.15	64.59	65.17	77.62	46.61		11.59		1.15	0.75	5.625	
predictwallstreet	rkt	+1.01%	65.83		+0.66	1,081,233												
raymond-james	rkt	1.01	65.83	65.49	0.66	1,081,233	66.15	64.59	65.83	78.64	46.61		11.47				5.74	
renewable-energy-world	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
screamingmedia	rkt	+1.01%	$	open: 65.49	+0.66	17,005	$66.15	$64.59	$65.17	$78.64	$15.91		11.59	$4.74b	1.22%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+1.01%	last trade: 65.83		change: 0.660								p/e ratio: 11.59					
smartmoney	rkt	(1.01%)	65.83	$65.49	0.66	1,081,233	$66.15	$64.59	$65.17	$78.64	$46.61			2,568,600	1.23%	$0.20		
stocknod	rkt	+1.013%	65.83 usd	65.49	+0.6600	1,081,233	66.15	64.59	65.17	78.64	46.61	39,414,440						
stockpickr	rkt	1.01%	$65.83 0.66 | 1.01%	65.49	0.66	1.08m	66.15	64.59	65.17	78.64	46.61							
stocksmart	rkt	.0 %	$73.42	54.59	0	110,113	76.64	73.42										
stocktwits	rkt	1.03%	65.84		+0.67													
streetinsider-com	rkt	1.01%	65.83	$65.49	+0.66	1,081,233	$66.15	$64.59	$65.17	$78.64	$46.61		11.67				$5.64	
thecramerreport	rkt		65.83	65.49	+0.66	1081233	66.15	64.59										
thestree	rkt	1.01%	$65.83	65.49	0.66	1081233	66.15	64.59	65.17	-78.64	46.61	3.941444e7		2.652591812e9				
tickerspy	rkt	1.01%	$65.83	65.49	+0.66	1,081,233	66.15	64.59	65.17	78.64	46.61		11.6	2.5b	1.23%	$0.20		
tmx-quotemedia	rkt	1.01%	65.830	65.490	0.660	1,081,638	66.150	64.590	65.170	78.640	46.610	39,414,440	11.60	2,594,652,585	1.228	0.200 usd	5.64	
updown	rkt	1.01%	$65.83	$65.49	$0.66	1,064,633	$66.15	$64.59	$65.17	$78.64	$46.61		11.23	$2.56b				
wallstreetsurvivor	rkt	1.01%	65.83	65.49	0.66	1,081,233	66.15	64.59		78.64	46.61		11.60	$3b	1.20%	0.60 -	5.70	
ycharts-com	rkt	+1.03%	65.84		+0.67					78.64	46.61		11.69	2.59b	1.19%		5.63	
zacks	rkt	(1.01%)	65.83		0.66	vol.  1,081,233	66.15	64.59		78.64	46.61		12.75	2.57 b	1.23	0.80	5.11	
advfn	meru	-1.64	12.0	12.1	-0.2	107032	12.2	11.88										
barchart	meru	-1.64%	12.00	12.10	-0.20	107,032	12.20	11.88	12.20	27.33	10.44		0.00	$205.32 m			-0.26	
barrons	meru	1.64%	12.00	12.10	-0.20	107,032	12.20	11.88				11.98 million		$229.52 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-1.639%	12.000	12.100	-0.200	107,032	12.200	11.880		27.33	10.44	17.347mil		208.158mil			-0.350	
boston-com	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
bostonmerchant	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
business-insider	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
chron	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
cio-com	meru	-1.64%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784	109.09	53m				
cnn-money	meru	-1.64%	12.00	12.10	-0.20	107,032	12.20	11.88	12.20				109.1	$208.2m				
easystockalterts	meru	-1.65%	12.00	12.10	-0.20	107032	12.20	11.88	12.20	27.33	10.44		109.09				0.11	
eresearch-fidelity-com	meru	-1.64%	12.0000	12.1000	-0.2000	107,032	12.2000	11.8800	12.2000	27.3300	10.4400	17,347,000	nm	$211.63m				
finance-abc7-com	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
financial-content	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-1.6%	$12.00	12.10	-0.20	107,032	12.20	11.88	12.20	27.33	10.44	17 mil		208 mil	0.0	0.00	-0.26	
finviz	meru	-1.64%	12.00			107,032			12.20	-56.09%	14.94%	17.35m		208.20m			-0.26	
fool	meru	-1.64%	$12.00	$12.10	-0.20	107,032	$12.20	$11.88	$12.20	$27.33	$10.44		109.10	$208.16m				
foxbusiness	meru		$12.00		-0.20	107,032			$12.20									
google-finance	meru	(-1.64%)	12.00	12.10	-0.20	107,032.00	12.20	11.88		27.33	10.44	17.35m		208.16m			-0.26	
howthemarketworks	meru	-1.639%	12	12.1	-0.2	103,858	12.2	11.88	12.2									
hpcwire	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	17,346,542						
insidestocks	meru	-1.64%	12.00	12.10	-0.20	107032	12.20	11.88										
investopedia	meru	-1.64 %	$12.00	12.10	-0.20				12.20									
marketintellisearch	meru	-1.64 %	$12.00	$12.10	-0.20	108.30k	$12.20	$11.88	$12.20			17.35m	0.00	0.21b	0.0 %		-0.26	
marketwatch	meru	-1.64%	$12.00	open: 12.10	-0.20	622	$12.20	$11.88	$12.20	$27.33	$10.44			$229.52m				
minyanville	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
msn-money	meru	-1.64%	12.00	12.10	-0.20	107,032	12.20	11.88	12.20	27.33	10.44	17.35 mil	0.17	211.63 mil			-0.26	
nasdaq-com	meru	1.64%	$ 12	$ 12.10	0.20	107,032	$ 12.20	$ 11.88	$ 12.20	$ 27.33	$ 10.44	17,347,000		$ 208,164,000			$ -0.26	
optimum	meru	-1.64%	12.00 ( 4:30 pm edt)	12.10	-0.20	107,032	12.20	11.88	12.20	27.33	10.44	4.39m	109.1	52.6m			0.11	
paidcontent	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
pc-quote	meru	-1.64%	12.0	12.1	-0.20	107,032	12.2	11.88	12.2	27.33	10.44	17,636,117	0.172	211,633,000				
personal-wealth-biz	meru	-1.64%	12.00	12.10	-0.20	107,032	12.20	11.88	12.20	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-1.64%	12.00		-0.20	107,032												
raymond-james	meru	-1.64	12.00	12.10	-0.20	107,032	12.20	11.88	12.00	27.33	10.44						-0.25	
renewable-energy-world	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
screamingmedia	meru	-1.64%	$	open: 12.10	-0.20	622	$12.20	$11.88	$12.20	$27.33	$10.44			$229.52m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-1.64%	last trade: 12.00		change: -0.200													
smartmoney	meru	(-1.64%)	12.00	$12.10	-0.20	107,032	$12.20	$11.88	$12.20	$27.33	$10.44			211,600	0.00%	$0.00		
stocknod	meru	-1.639%	12.00 usd	12.10	-0.2000	107,032	12.20	11.88	12.20	27.33	10.44	4,386,784						
stockpickr	meru	-1.64%	$12.00 -0.20 | -1.64%	12.10	-0.20	107.03k	12.20	11.88	12.20	27.33	10.44							
stocksmart	meru	.0 %	$16.21	15.35	0	13,893	17.91	15.88										
stocktwits	meru	-2.21%	11.93		-0.27													
streetinsider-com	meru	1.64%	12.00	$12.10	-0.2	107,032	$12.20	$11.88	$12.20	$27.33	$10.44		109.09				$0.11	
thecramerreport	meru		12.00	12.10	-0.20	107032	12.20	11.88										
thestree	meru	-1.64%	$12.0	12.1	-0.2	107032	12.2	11.88	12.2	-27.33	10.44	1.7346542e7		2.08158504e8				
tickerspy	meru	-1.64%	$12.00	12.10	-0.20	106,410	12.20	11.88	12.20	27.33	10.44		0.2	210.6m	0.00%	$0.00		
tmx-quotemedia	meru	-1.64%	12.000	12.100	-0.200	107,032	12.200	11.880	12.200	27.330	10.440	17,346,542	110.90	208,158,504			0.11	
updown	meru	-1.64%	$12.00	$12.10	-$0.20	105,916	$12.20	$11.88	$12.20	$27.33	$10.44	17.34b		$212m			-0.26	
wallstreetsurvivor	meru	-1.64%	12.00	12.10	-0.20	103,858	12.20	11.88		27.33	11.05		110.90	$212m			-3.06	
yahoo-finance	meru	1.64%	12.00	12.10	0.20	107,032	12.20	11.88	12.20	27.33	10.44			208.15m			-0.26	
ycharts-com	meru	-2.21%	11.93		-0.27					27.33	10.44			204.12m	0.00%		-0.26	
zacks	meru	(-1.64%)	12.00		-0.20	vol.  107,032	12.20	11.88		27.33	10.44			211.63 m	0.00	0.00	-.35	
advfn	cxs	0.81	11.27	11.235	0.09	441202	11.29	11.1695										
barchart	cxs	+0.81%	11.27	11.24	+0.09	441,202	11.29	11.17	11.18	13.19	9.96		14.28	$204.21 m	8.87%	$1.00	+0.79	
barrons	cxs	0.81%	11.27	11.235	+0.09	437,871	11.29	11.17				18.12 million		$864.27 million	8.87%	$0.25		
bloomberg	cxs	0.805%	11.270	11.235	0.090	441,202	11.290	11.170		13.51	10.19	76.620mil	14.266	863.509mil	7.720	0.250 regular cash	0.790	
boston-com	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
bostonmerchant	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
business-insider	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
chron	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
cio-com	cxs	+0.81%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112	14.27	864m	8.9	1		
cnn-money	cxs	+0.81%	11.27	11.24	+0.09	441,202	11.29	11.17	11.18				14.3	$863.5m	8.87%			
easystockalterts	cxs	0.80%	11.27	11.24	+0.09	441202	11.29	11.17	11.18	13.51	10.19		14.27				0.79	
eresearch-fidelity-com	cxs	0.81%	11.2700	11.2350	0.0900	441,202	11.2900	11.1695	11.1800	13.5100	10.1900	76,620,000	14.15	$856.61m	7.78%	$0.250000		
finance-abc7-com	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
financial-content	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	0.8%	$11.27	11.23	0.09	441,202	11.29	11.17	11.18	13.51	10.19	77 mil	14.3	864 mil	8.9	1.00	0.79	
finviz	cxs	0.81%	11.27			441,202			11.18	-14.55%	13.13%	76.62m	14.33	856.61m		1.00	0.78	
fool	cxs	+0.81%	$11.27	$11.23	0.09	441,202	$11.29	$11.17	$11.18	$13.51	$10.19		14.30	$863.51m		1.00		
foxbusiness	cxs		$11.27		+0.09	441,202			$11.18									
howthemarketworks	cxs	0.805%	11.27	11.235	0.09	437,871	11.29	11.1695	11.18									
hpcwire	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
insidestocks	cxs	+0.81%	11.27	11.24	+0.09	437871	11.29	11.17										
investopedia	cxs	+0.81 %	$11.27	11.24	+0.09				11.18									
investorguide	cxs	+0.81%	11.27	11.235	+0.09		11.29	11.1695		13.51	10.19		14.21	863.5m			0.787	
marketintellisearch	cxs	0.81 %	$11.27	$11.23	0.09	452.70k	$11.29	$11.17	$11.18			76.62m	14.33	0.86b	8.94 %		0.78	
marketwatch	cxs	+0.81%	$11.27	open: 11.24	+0.09	3,031	$11.29	$11.17	$11.18	$13.51	$10.19		15.38	$864.27m	8.87%	0.25	0.73	
minyanville	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
msn-money	cxs	+0.81%	11.27	11.24	+0.09	441,202	11.29	11.17	11.18	13.51	10.19	76.62 mil	14.27	856.61 mil	8.94%	1.00	0.78	
nasdaq-com	cxs	0.81%	$ 11.27		0.09	441,202	$ 11.29	$ 11.1695	$ 11.18	$ 13.51	$ 10.19	76,620,000	14.27	$ 863,507,400	8.94 %	$1.000000	$ 0.79	
optimum	cxs	+0.81%	11.27 ( 4:15 pm edt)	11.23	+0.09	441,202	11.29	11.17	11.18	13.51	10.19	76.62m	14.3	863.5m	8.16	0.92	0.79	
paidcontent	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
pc-quote	cxs	0.81%	11.27	11.235	0.09	441,202	11.29	11.1695	11.18	13.51	10.19	76,008,128	14.1519	856,612,000		0.25		
personal-wealth-biz	cxs	+0.81%	11.27	11.235		441,202	11.29	11.1695	11.18	13.51	10.19		14.21		7.78	0.87	0.787	
predictwallstreet	cxs	+0.81%	11.27		+0.09	441,202												
raymond-james	cxs	0.81	11.27	11.24	0.09	441,202	11.29	11.17	11.27	13.51	10.19		14.27				0.79	
renewable-energy-world	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
screamingmedia	cxs	+0.81%	$	open: 11.24	+0.09	3,031	$11.29	$11.17	$11.18	$13.51	$10.19		15.38	$864.27m	8.87%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	+0.81%	last trade: 11.27		change: 0.090								p/e ratio: 14.21					
smartmoney	cxs	(0.81%)	11.27	$11.24	0.09	441,202	$11.29	$11.17	$11.18	$13.51	$10.19			856,600	8.94%	$0.25		
stocknod	cxs	+0.8050%	11.27 usd	11.23	+0.0900	441,202	11.29	11.17	11.18	13.51	10.19	76,620,112						
stockpickr	cxs	0.80%	$11.27 0.09 | 0.80%	11.20	0.09	441.20k	11.29	11.17	11.18	13.51	10.19							
stocksmart	cxs	.0 %	$11.095	13.09	0	21,293	11.33	11.08										
stocktwits	cxs	0.72%	11.26		+0.08													
streetinsider-com	cxs	0.81%	11.27	$11.24	+0.09	441,202	$11.29	$11.17	$11.18	$13.51	$10.19		14.27				$0.79	
thecramerreport	cxs		11.27	11.235	+0.09	441202	11.29	11.1695										
thestree	cxs	0.8%	$11.27	11.2	0.09	441202	11.29	11.17	11.18	-13.51	10.19	7.6620112e7		8.64274863e8				
tickerspy	cxs	0.81%	$11.27	11.23	+0.09	441,202	11.29	11.17	11.18	13.51	10.19		14.2	817.4m	8.94%	$0.25		
tmx-quotemedia	cxs	0.81%	11.270	11.235	0.090	441,202	11.290	11.170	11.180	13.510	10.190	76,620,112	14.20	863,508,662	8.945	0.250 usd	0.79	
updown	cxs	0.81%	$11.27	$11.24	$0.09	437,871	$11.29	$11.17	$11.18	$13.51	$10.19	76.62b	14.21	$857m			0.79	
wallstreetsurvivor	cxs	0.81%	11.27	11.24	0.09	437,871	11.29	11.17		13.51	10.19		14.20	$857m	8.90%	0.58 -	0.66	
yahoo-finance	cxs	0.81%	11.27	11.24	0.09	441,202	11.29	11.17	11.18	13.51	10.19		14.32	863.51m	8.90%	1.00	0.79	
ycharts-com	cxs	+0.72%	11.26		+0.08					13.51	10.19		14.25	204.03m	8.84%		0.79	
zacks	cxs	(0.81%)	11.27		0.09	vol.  441,202	11.29	11.17		13.51	10.19		14.15	856.61 m	8.94	1.00	.79	
advfn	pki	1.36	27.51	27.15	0.37	827982	27.51	27.03										
barchart	pki	+1.36%	27.51	27.15	+0.37	827,982	27.51	27.03	27.14	28.75	18.41		18.68	$3.13 b	1.02%	$0.28	+3.26	
barrons	pki	1.36%	27.51	27.15	+0.37	827,982	27.51	27.03				117.98 million		$3.25 billion	1.02%	$0.07		
bloomberg	pki	1.363%	27.510	27.150	0.370	827,982	27.510	27.030		28.75	18.69	112.762mil	23.314	3,102.079mil	1.018	0.070 regular cash	1.180	
boston-com	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
bostonmerchant	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
business-insider	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
chron	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
cio-com	pki	+1.36%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872	21.83	3b	1	0.28		
cnn-money	pki	+1.36%today&rsquo;s change	27.51data as of 4:02pm et	27.15	+0.37	826,368	27.51	27.03	27.14				21.8	$3.1b	1.02%			
easystockalterts	pki	1.36%	27.51	27.15	+0.37	827982	27.51	27.03	27.14	28.75	18.69		21.83				1.26	
eresearch-fidelity-com	pki	1.36%	27.5100	27.1500	0.3700	827,982	27.5100	27.0300	27.1400	28.7500	18.6900	112,762,000	22.62	$3.06b	1.03%	$0.070000		
finance-abc7-com	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
financial-content	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
finapps-forbes-com	pki	1.4%	$27.51	27.15	0.37	827,982	27.51	27.03	27.14	28.75	18.69	113 mil		3 bil	1.0	0.28		
finviz	pki	1.36%	27.51			827,982			27.14	-4.31%	48.97%	112.76m	22.43	3.06b		0.28	1.21	
fool	pki	+1.36%	$27.51	$27.15	0.37	827,982	$27.51	$27.03	$27.14	$28.75	$18.69		8.50	$3.10b	1.40%	0.28		
foxbusiness	pki		$27.51		+0.37	827,982			$27.14									
google-finance	pki	(1.36%)	27.51	27.15	+0.37	827,982.00	27.51	27.03		28.75	18.69	112.76m	22.72	3.10b	1.02	0.07	1.21	
howthemarketworks	pki	1.363%	27.51	27.15	0.37	827,982	27.51	27.03	27.14									
hpcwire	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
insidestocks	pki	+1.36%	27.51	27.15	+0.37	827982	27.51	27.03					price earnings ratio: 18.71					
investopedia	pki	+1.36 %	$27.51	27.15	+0.37				27.14									
investorguide	pki	+1.36%	27.51	27.15	+0.37		27.51	27.03		28.75	18.69		8.34	3.102b			3.256	
marketintellisearch	pki	1.36 %	$27.51	$27.15	0.37	818.00k	$27.51	$27.03	$27.14			112.76m	22.43	3.06b	1.03 %		1.21	
marketwatch	pki	+1.36%	$27.51	open: 27.15	+0.37	1,614	$27.51	$27.03	$27.14	$28.75	$18.69		21.29	$3.25b	1.02%	0.07	1.29	
minyanville	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
msn-money	pki	+1.36%	27.51	27.15	+0.37	827,982	27.51	27.03	27.14	28.75	18.69	112.76 mil	22.93	3.06 bil	1.03%	0.28	3.26	
nasdaq-com	pki	1.36%	$ 27.51		0.37	827,982	$ 27.51	$ 27.03	$ 27.14	$ 28.75	$ 18.69	112,762,000	8.44	$ 3,102,082,620	1.03 %	$0.280000	$ 3.26	
optimum	pki	+1.36%	27.51 ( 4:15 pm edt)	27.15	+0.37	827,982	27.51	27.03	27.14	28.75	18.69	112.76m	21.8	3.1b	1.02	0.28	1.26	
paidcontent	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
pc-quote	pki	1.36%	27.51	27.15	0.37	827,982	27.51	27.03	27.14	28.75	18.69	111,245,387	22.61667	3,060,361,000		0.07		
personal-wealth-biz	pki	+1.36%	27.51	27.15		827,982	27.51	27.03	27.14	28.75	18.69		8.34		1.03	0.28	3.256	
predictwallstreet	pki	+1.36%	27.51		+0.37	827,982												
raymond-james	pki	1.36	27.51	27.15	0.37	827,982	27.51	27.03	27.51	28.75	18.69		22.37				1.23	
renewable-energy-world	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
screamingmedia	pki	+1.36%	$	open: 27.15	+0.37	1,614	$27.51	$27.03	$27.14	$28.75	$18.69		21.29	$3.25b	1.02%	0.07	1.29	
scroli	pki	1.36%	pki 27.51	27.15	0.37	693,768	27.51	27.03	27.14	28.75	18.69		22.72				1.21	
simple-stock-quotes	pki	+1.36%	last trade: 27.51		change: 0.370								p/e ratio: 8.34					
smartmoney	pki	(1.36%)	27.51	$27.15	0.37	827,982	$27.51	$27.03	$27.14	$28.75	$18.69			3,060,400	1.03%	$0.07		
stocknod	pki	+1.363%	27.51 usd	27.15	+0.3700	827,982	27.51	27.03	27.14	28.75	18.69	112,761,872						
stockpickr	pki	1.36%	$27.51 0.37 | 1.36%	27.15	0.37	827.98k	27.51	27.03	27.14	28.75	18.69							
stocksmart	pki	.0 %	$27.21	25.86	0	69,580	27.7	27.18										
stocktwits	pki	1.33%	27.50		+0.36													
streetinsider-com	pki	1.36%	27.51	$27.15	+0.37	827,982	$27.51	$27.03	$27.14	$28.75	$18.69		21.83				$1.26	
thecramerreport	pki		27.51	27.15	+0.37	827982	27.51	27.03										
thestree	pki	1.36%	$27.51	27.15	0.37	827982	27.51	27.03	27.14	-28.75	18.69	1.12761872e8		3.096441005e9				
tickerspy	pki	1.36%	$27.51	27.15	+0.37	827,982	27.51	27.03	27.14	28.75	18.69		22.6	3.0b	1.03%	$0.07		
tmx-quotemedia	pki	1.36%	27.510	27.150	0.370	827,982	27.510	27.030	27.140	28.750	18.690	112,761,872	8.40	3,102,079,099	1.032	0.070 usd	3.24	
updown	pki	1.36%	$27.51	$27.15	$0.37	826,368	$27.51	$27.03	$27.14	$28.75	$18.69		8.24	$3.06b				
wallstreetsurvivor	pki	1.36%	27.51	27.15	0.37	827,982	27.51	27.03		28.75	19.46		8.40	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	1.36%	27.51	27.15	0.37	827,982	27.51	27.03	27.14	28.75	18.69		8.45	3.10b	1.00%	0.28	3.26	
ycharts-com	pki	+1.33%	27.50		+0.36					28.75	18.69		8.49	3.12b	1.09%		3.24	
zacks	pki	(1.36%)	27.51		0.37	vol.  827,982	27.51	27.03		28.75	18.69		18.46	3.06 b	1.03	0.28	1.47	
advfn	ecpg	0.64	31.21	30.86	0.2	97947	31.58	30.71										
barchart	ecpg	+0.64%	31.21	30.86	+0.20	102,260	31.58	30.71	31.01	33.16	16.70		15.09	$749.98 m			+2.06	
barrons	ecpg	0.64%	31.21	30.86	+0.20	88,988	30.86	30.71				25.09 million		$751.69 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	0.645%	31.210	30.860	0.200	97,947	31.580	30.710		33.16	16.70	24.178mil	15.150	754.608mil			2.060	
boston-com	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
bostonmerchant	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
business-insider	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
chron	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
cio-com	ecpg	+0.64%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419	15.15	755m				
cnn-money	ecpg	+0.64%	31.21	30.86	+0.20	94,915	31.58	30.71	31.01				15.2	$754.6m				
easystockalterts	ecpg	0.65%	31.21	30.86	+0.20	94915	31.58	30.71	31.01	33.16	16.70		15.15				2.06	
eresearch-fidelity-com	ecpg	0.64%	31.2100	30.8600	0.2000	97,947	31.5800	30.7100	31.0100	33.1600	16.7000	24,178,000	15.05	$749.76m				
finance-abc7-com	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	95,847	31.58	30.71	31.01	33.16	16.70	24,178,419						
finance-abc7chicago-com	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	95,847	31.58	30.71	31.01	33.16	16.70	24,178,419						
financial-content	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	95,847	31.58	30.71	31.01	33.16	16.70	24,178,419						
finapps-forbes-com	ecpg	0.6%	$31.21	30.86	0.20	95,847	31.58	30.71	31.01	33.16	16.70	24 mil	15.1	755 mil	0.0	0.00	2.06	
finviz	ecpg	0.64%	31.21			94,915			31.01	-5.88%	86.89%	24.18m	15.05	749.82m			2.06	
fool	ecpg	+0.64%	$31.21	$30.86	0.20	94,915	$31.58	$30.71	$31.01	$33.16	$16.70		15.10	$754.61m				
foxbusiness	ecpg		$31.21		+0.20	97,947			$31.01									
google-finance	ecpg	(0.64%)	31.21	30.86	+0.20	97,947.00	31.58	30.71		33.16	16.70	24.18m	15.18	754.61m			2.06	
howthemarketworks	ecpg	0.645%	31.21	30.86	0.2	94,915	31.58	30.71	31.01									
hpcwire	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
insidestocks	ecpg	+0.64%	31.21	30.86	+0.20	97947	31.58	30.71					price earnings ratio: 15.15					
investopedia	ecpg	+0.64 %	$31.21	30.86	+0.20				31.01									
investorguide	ecpg	+0.64%	31.21	31.42	+0.20		31.58	30.71		32.20	16.70		15.13	754.6m			2.049	
marketintellisearch	ecpg	0.64 %	$31.21	$30.86	0.20	97.40k	$31.58	$30.71	$31.01			24.18m	15.05	0.75b	0.0 %		2.06	
marketwatch	ecpg	+0.64%	$31.21	open: 30.86	+0.20	4,322	$31.58	$30.71	$31.01	$33.16	$16.70		15.31	$751.69m			2.04	
minyanville	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
msn-money	ecpg	+0.64%	31.21	30.86	+0.20	97,947	31.58	30.71	31.01	33.16	16.70	24.18 mil	15.22	749.77 mil			2.06	
nasdaq-com	ecpg	0.64%	$ 31.21	$ 30.86	0.20	97,947	$ 31.58	$ 30.71	$ 31.01	$ 33.16	$ 16.70	24,178,000	15.15	$ 754,595,380			$ 2.06	
optimum	ecpg	+0.64%	31.21 ( 4:00 pm edt)	30.86	+0.20	94,915	31.58	30.71	31.01	33.16	16.70	24.18m	15.2	754.6m			2.06	
paidcontent	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
pc-quote	ecpg	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ecpg	+0.64%	31.21	31.58		97,947	31.58	30.71	31.01	32.20	16.70		15.13			0.00	2.049	
predictwallstreet	ecpg	+0.65%	31.21		+0.20	95,847												
raymond-james	ecpg	0.64	31.21	30.86	0.20	95,847	31.58	30.71	31.21	33.16	16.70		14.52				2.15	
renewable-energy-world	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	95,847	31.58	30.71	31.01	33.16	16.70	24,178,419						
screamingmedia	ecpg	+0.64%	$	open: 30.86	+0.20	4,322	$31.21	$30.71	$31.01	$33.16	$16.70		15.31	$751.69m			2.04	
scroli	ecpg	%	ecpg			0												
smartmoney	ecpg	(0.64%)	31.21	$30.86	0.20	97,947	$31.58	$30.71	$31.01	$33.16	$16.70			749,800	0.00%	$0.00		
stocknod	ecpg	+0.6450%	31.21 usd	30.86	+0.2000	97,947	31.58	30.71	31.01	33.16	16.70	24,178,419						
stockpickr	ecpg	0.64%	$31.21 0.20 | 0.64%	30.86	0.20	97.95k	31.58	30.71	31.01	33.16	16.70							
stocksmart	ecpg	.0 %	$32.87	23.38	0	16,905	32.99	32.69										
stocktwits	ecpg	0.61%	31.20		+0.19													
streetinsider-com	ecpg	0.64%	31.21	$30.86	+0.20	94,915	$31.58	$30.71	$31.01	$33.16	$16.70		15.15				$2.06	
thecramerreport	ecpg		31.21	31.58	+0.20	97947	31.58	30.71										
thestree	ecpg	0.64%	$31.21	30.86	0.2	97947	31.58	30.71	31.01	-33.16	16.7	2.4178419e7		7.51707047e8				
tickerspy	ecpg	0.64%	$31.21	30.86	+0.20	94,915	31.58	30.71	31.01	33.16	16.70		15.1	749.5m	0.00%	$0.00		
tmx-quotemedia	ecpg	0.64%	31.210	30.860	0.200	97,947	31.580	30.710	31.010	33.160	16.700	24,178,419	15.10	754,608,457			2.06	
updown	ecpg	0.64%	$31.21	$30.86	$0.20	88,988	$31.58	$30.71	$31.01	$33.16	$16.70		14.40	$750m				
wallstreetsurvivor	ecpg	0.64%	31.21	30.86	0.20	94,915	31.58	30.71		33.16	16.70		15.10	$750m			1.95	
yahoo-finance	ecpg	0.64%	31.21	31.58	0.20	97,947	31.58	30.71	31.01	33.16	16.70		15.23	754.60m			2.05	
ycharts-com	ecpg	+0.61%	31.20		+0.19					33.16	16.70		15.22	749.74m	0.00%		2.05	
zacks	ecpg	(0.64%)	31.21		0.20	vol.  97,947	31.58	30.71		33.16	16.70		15.05	749.76 m	0.00	0.00	2.06	
advfn	ufpi	-1.19	24.15	24.31	-0.29	58343	24.61	23.95										
barchart	ufpi	-1.19%	24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.57	23.14		46.79	$471.41 m	1.64%	$0.40	+0.65	
barrons	ufpi	1.19%	24.15	24.31	-0.29	58,343	24.61	23.95				19.48 million		$475.04 million	1.66%	$0.2		
bloomberg	ufpi	-1.187%	24.150	24.310	-0.290	58,343	24.610	23.950		39.84	23.14	19.525mil	33.542	471.528mil	1.656	0.200 regular cash	0.720	
boston-com	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
business-insider	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
chron	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
cio-com	ufpi	-1.19%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953	37.73	472m	1.6	0.4		
cnn-money	ufpi	-1.19%	24.15	24.31	-0.29	58,343	24.61	23.95	24.44				37.7	$471.5m	1.66%			
easystockalterts	ufpi	-1.19%	24.15	24.31	-0.29	58343	24.61	23.95	24.44	39.84	23.14		37.73				0.64	
eresearch-fidelity-com	ufpi	-1.19%	24.1500	24.3100	-0.2900	58,343	24.6100	23.9500	24.4400	39.8400	23.1350	19,525,000	37.60	$477.19m	1.64%	$0.200000		
finance-abc7-com	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
financial-content	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-1.2%	$24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.13	20 mil	37.2	472 mil	1.7	0.40	0.65	
finviz	ufpi	-1.19%	24.15			58,343			24.44	-38.97%	4.36%	19.52m	37.15	471.41m		0.40	0.65	
fool	ufpi	-1.19%	$24.15	$24.31	-0.29	58,343	$24.61	$23.95	$24.44	$39.84	$23.14		38.00	$471.53m	1.10%	0.40		
foxbusiness	ufpi		$24.15		-0.29	58,343			$24.44									
google-finance	ufpi	(-1.19%)	24.15	24.31	-0.29	58,343.00	24.61	23.95		39.84	23.14	19.52m	37.06	471.33m	1.66	0.20	0.65	
howthemarketworks	ufpi	-1.187%	24.15	24.31	-0.29	57,205	24.61	23.95	24.44									
hpcwire	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
insidestocks	ufpi	-1.19%	24.15	24.31	-0.29	58343	24.61	23.95					price earnings ratio: 20.82					
investopedia	ufpi	-1.19 %	$24.15	24.31	-0.29				24.44									
investorguide	ufpi	-1.19%	24.15	24.31	-0.29		24.61	23.95		39.84	23.14		37.43	471.5m			0.653	
marketintellisearch	ufpi	-1.19 %	$24.15	$24.31	-0.29	61.10k	$24.61	$23.95	$24.44			19.52m	37.60	0.48b	1.64 %		0.65	
marketwatch	ufpi	-1.19%	$24.15	open: 24.31	-0.29	1,138	$24.61	$23.95	$24.44	$39.84	$23.14		27.01	$475.04m	1.66%	0.20	0.89	
minyanville	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
msn-money	ufpi	-1.19%	24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.14	19.52 mil	37.15	477.19 mil	1.64%	0.40	0.65	
nasdaq-com	ufpi	1.19%	$ 24.15	$ 24.31	0.29	58,343	$ 24.61	$ 23.95	$ 24.44	$ 39.84	$ 23.135	19,525,000	37.15	$ 471,528,750	1.64 %	$0.400000	$ 0.65	
optimum	ufpi	-1.19%	24.15 ( 4:30 pm edt)	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.14	19.52m	37.7	471.5m	1.66	0.40	0.64	
paidcontent	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
pc-quote	ufpi	-1.19%	24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.14	19,759,462	37.6	477,191,000		0.2		
personal-wealth-biz	ufpi	-1.19%	24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.14		37.43		1.64	0.40	0.653	
predictwallstreet	ufpi	-1.19%	24.15		-0.29	58,343												
raymond-james	ufpi	-1.19	24.15	24.31	-0.29	58,343	24.61	23.95	24.15	39.84	23.14		36.59				0.66	
renewable-energy-world	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
screamingmedia	ufpi	-1.19%	$	open: 24.31	-0.29	1,138	$24.61	$23.95	$24.44	$39.84	$23.14		27.01	$475.04m	1.66%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-1.19%	last trade: 24.15		change: -0.290								p/e ratio: 37.43					
smartmoney	ufpi	(-1.19%)	24.15	$24.31	-0.29	58,343	$24.61	$23.95	$24.44	$39.84	$23.14			477,200	1.64%	$0.20		
stocknod	ufpi	-1.187%	24.15 usd	24.31	-0.2900	58,343	24.61	23.95	24.44	39.84	23.14	19,524,953						
stockpickr	ufpi	-1.19%	$24.15 -0.29 | -1.19%	24.31	-0.29	58.34k	24.61	23.95	24.44	39.84	23.14							
stocksmart	ufpi	.0 %	$28.04	39.01	0	4,787	28.91	28.04										
stocktwits	ufpi	-1.19%	24.15		-0.29													
streetinsider-com	ufpi	1.19%	24.15	$24.31	-0.29	58,343	$24.61	$23.95	$24.44	$39.84	$23.14		37.73				$0.64	
thecramerreport	ufpi		24.15	24.31	-0.29	58343	24.61	23.95										
thestree	ufpi	-1.19%	$24.15	24.31	-0.29	58343	24.61	23.95	24.44	-39.84	23.14	1.9524953e7		4.75042106e8				
tickerspy	ufpi	-1.19%	$24.15	24.31	-0.29	58,343	24.61	23.95	24.44	39.84	23.14		37.6	472.8m	1.64%	$0.20		
tmx-quotemedia	ufpi	-1.19%	24.150	24.310	-0.290	58,343	24.610	23.950	24.440	39.840	23.135	19,524,953	38.20	471,527,615	1.637	0.200 usd	0.64	
updown	ufpi	-1.19%	$24.15	$24.31	-$0.29	56,311	$24.61	$23.95	$24.44	$39.84	$23.14		36.88	$477m				
wallstreetsurvivor	ufpi	-1.19%	24.15	24.31	-0.29	57,205	24.61	23.95		39.84	23.14		38.20	$477m	1.60%	0.40 -	0.89	
yahoo-finance	ufpi	1.19%	24.15	24.31	0.29	58,343	24.61	23.95	24.44	39.84	23.14		36.98	471.50m	1.60%	0.40	0.65	
ycharts-com	ufpi	-1.19%	24.15		-0.29					39.84	23.18		37.15	471.41m	1.52%		0.65	
zacks	ufpi	(-1.19%)	24.15		-0.29	vol.  58,343	24.61	23.95		39.84	23.14		47	477.19 m	1.64	0.40	.52	
advfn	pke	0.63	28.74	28.59	0.18	29209	28.84	28.49										
barchart	pke	+0.63%	28.74	28.59	+0.18	29,209	28.84	28.49	28.56	33.43	22.53		18.51	$595.78 m	1.42%	$0.40	+1.45	
barrons	pke	0.63%	28.74	28.59	+0.18	28,002	28.84	28.49				20.68 million		$583.23 million	1.39%	$0.1		
bloomberg	pke	0.630%	28.740	28.590	0.180	29,209	28.840	28.490		33.65	22.85	20.725mil	19.033	595.647mil	4.875	0.100 regular cash	1.510	
boston-com	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
bostonmerchant	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
business-insider	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
chron	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
cio-com	pke	+0.63%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471	18.19	596m	1.4	0.4		
easystockalterts	pke	0.63%	28.74	28.59	+0.18	29209	28.84	28.49	28.56	33.65	23.56		18.19				1.58	
eresearch-fidelity-com	pke	0.63%	28.7400	28.5900	0.1800	29,209	28.8400	28.4900	28.5600	33.6500	23.6200	20,726,000	19.70	$591.93m	1.40%	$0.100000		
finance-abc7-com	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
finance-abc7chicago-com	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
financial-content	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
finapps-forbes-com	pke	0.6%	$28.74	28.59	0.18	29,209	28.84	28.49	28.56	33.65	23.62	21 mil		596 mil	1.4	0.40		
finviz	pke	0.63%	28.74			29,209			28.56	-14.03%	23.38%	20.73m	19.82	595.78m		0.40	1.45	
fool	pke	+0.63%	$28.74	$28.59	0.18	28,002	$28.84	$28.49	$28.56	$33.65	$23.62		17.80	$595.65m	1.50%	0.40		
foxbusiness	pke		$28.74		+0.18	29,209			$28.56									
google-finance	pke	(0.63%)	28.74	28.59	+0.18	29,209.00	28.84	28.49		33.65	23.62	20.73m	19.84	595.68m	1.39	0.10	1.45	
howthemarketworks	pke	0.63%	28.74	28.59	0.18	28,002	28.84	28.49	28.56									
hpcwire	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
insidestocks	pke	+0.63%	28.74	28.59	+0.18	28002	28.84	28.49										
investopedia	pke	+0.63 %	$28.74	28.59	+0.18				28.56									
investorguide	pke	+0.63%	28.74	28.59	+0.18		28.84	28.49		33.65	23.62		19.70	595.6m			1.45	
marketintellisearch	pke	0.49 %	$28.70	$28.59	0.14	22.80k	$28.84	$28.49	$28.56			20.73m	19.70	0.59b	1.4 %		1.45	
marketwatch	pke	+0.63%	$28.74	open: 28.59	+0.18	1,207	$28.84	$28.49	$28.56	$33.65	$23.62		19.82	$583.23m	1.39%	0.10	1.45	
minyanville	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
msn-money	pke	+0.63%	28.74	28.59	+0.18	29,209	28.84	28.49	28.56	33.65	23.62	20.73 mil	18.91	591.95 mil	1.40%	0.40	1.45	
nasdaq-com	pke	0.63%	$ 28.74		0.18	29,209	$ 28.84	$ 28.49	$ 28.56	$ 33.65	$ 23.62	20,726,000	19.82	$ 595,665,240	1.4 %	$0.400000	$ 1.45	
optimum	pke	+0.63%	28.74 ( 4:15 pm edt)	28.59	+0.18	29,209	28.84	28.49	28.56	33.65	23.56	20.73m	18.2	595.7m	1.39	0.40	1.58	
paidcontent	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
pc-quote	pke	0.63%	28.74	28.59	0.18	29,209	28.84	28.49	28.56	33.65	23.62	20,596,193	18.78947	591,935,000		0.1		
personal-wealth-biz	pke	+0.63%	28.74	28.59		29,209	28.84	28.49	28.56	33.65	23.62		19.70		1.40	0.40	1.45	
predictwallstreet	pke	+0.63%	28.74		+0.18	29,209												
raymond-james	pke	0.63	28.74	28.59	0.18	29,209	28.84	28.49	28.74	33.65	23.62		19.82				1.45	
renewable-energy-world	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
screamingmedia	pke	+0.63%	$	open: 28.59	+0.18	1,207	$28.84	$28.49	$28.56	$33.65	$23.62		19.82	$583.23m	1.39%	0.10	1.45	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+0.63%	last trade: 28.74		change: 0.180								p/e ratio: 19.7					
smartmoney	pke	(0.63%)	28.74	$28.59	0.18	29,209	$28.84	$28.49	$28.56	$33.65	$23.62			591,900	1.40%	$0.10		
stocknod	pke	+0.6303%	28.74 usd	28.59	+0.1800	29,209	28.84	28.49	28.56	33.65	23.62	20,726,471						
stockpickr	pke	0.63%	$28.74 0.18 | 0.63%	28.59	0.18	29.21k	28.84	28.49	28.56	33.65	23.62							
stocksmart	pke	.0 %	$29.67	30.06	0	9,594	29.75	28.91										
stocktwits	pke	0.49%	28.70		+0.14													
streetinsider-com	pke	0.63%	28.74	$28.59	+0.18	29,209	$28.84	$28.49	$28.56	$33.65	$23.56		18.19				$1.58	
thecramerreport	pke																	
thestree	pke	0.63%	$28.74	28.59	0.18	29209	28.84	28.49	28.56	-33.65	23.62	2.0725371e7		5.83242894e8				
tickerspy	pke	0.63%	$28.74	28.59	+0.18	29,209	28.84	28.49	28.56	33.65	23.62		18.8	591.9m	1.40%	$0.10		
tmx-quotemedia	pke	0.63%	28.740	28.590	0.180	29,209	28.840	28.490	28.560	33.650	23.620	20,725,371	18.10	595,647,163	1.392	0.100 usd	1.58	
updown	pke	0.63%	$28.74	$28.59	$0.18	28,002	$28.84	$28.49	$28.56	$33.65	$23.62		18.08	$592m				
wallstreetsurvivor	pke	0.63%	28.74	28.59	0.18	28,002	28.84	28.49		33.65	23.62		18.10	$592m	1.40%	1.40 -	1.58	
yahoo-finance	pke	0.63%	28.74	28.59	0.18	29,209	28.84	28.49	28.56	33.65	23.62		19.82	595.55m	1.40%	0.40	1.45	
ycharts-com	pke	+0.49%	28.70		+0.14					33.65	23.62			594.95m	1.39%			
zacks	pke	(0.63%)	28.74		0.18	vol.  29,209	28.84	28.49		33.65	23.62		18.79	591.91 m	1.40	0.40	1.52	
advfn	exp	-0.14	28.06	28.03	-0.04	178451	28.17	27.74										
barchart	exp	-0.14%	28.06	28.03	-0.04	178,451	28.17	27.74	28.10	32.99	20.85		48.81	$1.24 b	1.41%	$0.40	+0.33	
barrons	exp	0.14%	28.06	28.03	-0.04	175,627	28.17	27.74				44.25 million		$1.26 billion	1.43%	$0.1		
bloomberg	exp	-0.142%	28.060	28.030	-0.040	178,451	28.170	27.740		33.22	21.16	44.492mil	56.120	1,248.444mil	1.426	0.100 regular cash	0.500	
boston-com	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
bostonmerchant	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
business-insider	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
chron	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
cio-com	exp	-0.14%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938	82.53	1b	1.4	0.4		
cnn-money	exp	-0.14%	28.06	28.03	-0.04	175,627	28.17	27.74	28.10				82.5	$1.2b	1.43%			
easystockalterts	exp	-0.14%	28.06	28.03	-0.04	178451	28.17	27.74	28.10	33.22	21.16		82.53				0.34	
eresearch-fidelity-com	exp	-0.14%	28.0600	28.0300	-0.0400	178,451	28.1700	27.7400	28.1000	33.2200	21.1600	44,492,000	85.15	$1.25b	1.42%	$0.100000		
finance-abc7-com	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
financial-content	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-0.1%	$28.06	28.03	-0.04	178,451	28.17	27.74	28.10	33.22	21.16	44 mil	85.0	1 bil	1.4	0.40	0.33	
finviz	exp	-0.14%	28.06			178,451			28.10	-14.95%	34.59%	44.49m	85.03	1.25b		0.40	0.33	
fool	exp	-0.14%	$28.06	$28.03	-0.04	178,451	$28.17	$27.74	$28.10	$33.22	$21.16		83.30	$1.25b	1.70%	0.40		
foxbusiness	exp		$28.06		-0.04	178,451			$28.10									
google-finance	exp	(-0.14%)	28.06	28.03	-0.04	178,451.00	28.17	27.74		33.22	21.16	44.49m	83.81	1.25b	1.43	0.10	0.33	
howthemarketworks	exp	-0.142%	28.06	28.03	-0.04	175,627	28.17	27.74	28.1									
hpcwire	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
insidestocks	exp	-0.14%	28.06	28.03	-0.04	175876	28.17	27.74					price earnings ratio: 85.03					
investopedia	exp	-0.14 %	$28.06	28.03	-0.04				28.10									
investorguide	exp	-0.14%	28.06	28.03	-0.04		28.17	27.74		33.22	21.16		82.65	1.248b			0.34	
marketintellisearch	exp	-0.14 %	$28.06	$28.03	-0.04	159.40k	$28.17	$27.74	$28.10			44.49m	85.15	1.25b	1.42 %		0.33	
marketwatch	exp	-0.14%	$28.06	open: 28.03	-0.04	3,358	$28.17	$27.74	$28.10	$33.22	$21.16		81.66	$1.26b	1.43%	0.10	0.34	
minyanville	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
msn-money	exp	-0.14%	28.06	28.03	-0.04	178,451	28.17	27.74	28.10	33.22	21.16	44.49 mil	82.53	1.25 bil	1.42%	0.40	0.34	
nasdaq-com	exp	0.14%	$ 28.06		0.04	178,451	$ 28.17	$ 27.74	$ 28.10	$ 33.22	$ 21.16	44,492,000	85.03	$ 1,248,445,520	1.42 %	$0.400000	$ 0.33	
optimum	exp	-0.14%	28.06 ( 4:15 pm edt)	28.03	-0.04	178,451	28.17	27.74	28.10	33.22	21.16	44.49m	82.5	1.2b	1.43	0.40	0.34	
paidcontent	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
pc-quote	exp	-0.14%	28.06	28.03	-0.04	178,451	28.17	27.74	28.1	33.22	21.16	44,555,424	82.64706	1,250,225,000		0.1		
personal-wealth-biz	exp	-0.14%	28.06	28.03	-0.04	178,451	28.17	27.74	28.10	33.22	21.16		82.65		1.42	0.40	0.34	
predictwallstreet	exp	-0.14%	28.06		-0.04	178,451												
raymond-james	exp	-0.14	28.06	28.03	-0.04	178,451	28.17	27.74	28.06	33.22	21.16		82.53				0.34	
renewable-energy-world	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
screamingmedia	exp	-0.14%	$	open: 28.03	-0.04	3,358	$28.17	$27.74	$28.10	$33.22	$21.16		81.66	$1.26b	1.43%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-0.14%	last trade: 28.06		change: -0.040								p/e ratio: 82.65					
smartmoney	exp	(-0.14%)	28.06	$28.03	-0.04	178,451	$28.17	$27.74	$28.10	$33.22	$21.16			1,250,200	1.42%	$0.10		
stocknod	exp	-0.1423%	28.06 usd	28.03	-0.0400	178,451	28.17	27.74	28.10	33.22	21.16	44,491,938						
stockpickr	exp	-0.14%	$28.06 -0.04 | -0.14%	28.03	-0.04	178.45k	28.17	27.74	28.10	33.22	21.16							
stocksmart	exp	.0 %	$28.24	28.25	0	14,578	28.72	28.23										
stocktwits	exp	-0.18%	28.05		-0.05													
streetinsider-com	exp	0.14%	28.06	$28.03	-0.04	178,451	$28.17	$27.74	$28.10	$33.22	$21.16		82.53				$0.34	
thecramerreport	exp		28.06	28.03	-0.04	178451	28.17	27.74										
thestree	exp	-0.14%	$28.06	28.03	-0.04	178451	28.17	27.74	28.1	-33.22	21.16	4.4491938e7		1.259566765e9				
tickerspy	exp	-0.14%	$28.06	28.03	-0.04	178,451	28.17	27.74	28.10	33.22	21.16		82.6	1.2b	1.42%	$0.10		
tmx-quotemedia	exp	-0.14%	28.060	28.030	-0.040	178,451	28.170	27.740	28.100	33.220	21.160	44,491,938	82.60	1,248,443,780	1.426	0.100 usd	0.34	
updown	exp	-0.14%	$28.06	$28.03	-$0.04	175,093	$28.17	$27.74	$28.10	$33.22	$21.16		82.65	$1.25b				
wallstreetsurvivor	exp	-0.14%	28.06	28.03	-0.04	175,627	28.17	27.74		33.22	21.16		82.60	$1b	1.40%	0.40 -	0.34	
yahoo-finance	exp	0.14%	28.06	28.03	0.04	178,451	28.17	27.74	28.10	33.22	21.16		82.53	1.25b	1.40%	0.40	0.34	
ycharts-com	exp	-0.18%	28.05		-0.05					33.22	21.16		82.50	1.24b	1.40%		0.34	
zacks	exp	(-0.14%)	28.06		-0.04	vol.  178,451	28.17	27.74		33.22	21.16		48.45	1.25 b	1.42	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
bostonmerchant	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
business-insider	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
chron	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
cio-com	bez	-1.19%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423	6.793	648m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.11	+0.00	23851	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
financial-content	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	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	(-1.19%)	125.00	126.20	-1.50	null	127.20	124.60		140.00	110.00	5.18m	5.00	647.20m*	6.00*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	1.95 %	$68.46	$67.32	1.31	242.10k	$68.58	$67.31	$67.15						%			
marketwatch	bez	-1.19%	125.00p	open: 126.20	-1.50	253,687	127.20p	124.60p	126.50p	140.00p	110.00p			6.59m				
minyanville	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	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	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	1.400	1.100	518,121,423						
screamingmedia	bez	-1.19%	p	open: 126.20	-1.50	253,687	127.20p	124.60p	126.50p	140.00p	110.00p			6.59m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	-1.186%	1.250 gbp	1.262	-0.0150	253,687	1.272	1.246	1.265	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	$21.11		23,851	$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		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	0.39	30.96	30.83	0.12	650886	31.2	30.48										
barchart	gntx	+0.39%	30.96	30.83	+0.12	749,562	31.20	30.48	30.84	35.08	16.41		29.88	$4.41 b	1.56%	$0.48	+1.03	
barrons	gntx	0.78%	30.96	30.83	+0.24	649,137	31.20	30.48				140.74 million		$4.39 billion	1.55%	$0.12		
bloomberg	gntx	0.781%	30.960	30.830	0.240	650,886	31.200	30.480		35.35	16.69	142.741mil	30.058	4,419.255mil	1.486	0.120 regular cash	1.030	
boston-com	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
bostonmerchant	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
business-insider	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
chron	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
cio-com	gntx	+0.39%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803	30.06	4b	1.6	0.48		
easystockalterts	gntx	0.39%	30.96	30.83	+0.12	650886	31.20	30.48	30.84	35.35	16.69		30.06				1.03	
eresearch-fidelity-com	gntx	0.78%	30.9600	30.8300	0.2400	650,886	31.2000	30.4800	30.7200	35.3500	16.6900	142,741,000	29.94	$4.40b	1.56%	$0.120000		
finance-abc7-com	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
financial-content	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	0.8%	$30.96	30.83	0.24	650,886	31.20	30.48	30.72	35.35	16.69	143 mil	30.1	4 bil	1.5	0.48	1.03	
finviz	gntx	0.39%	30.96			650,886			30.84	-12.08%	87.93%	142.74m	29.77	4.42b		0.48	1.04	
fool	gntx	+0.78%	$30.96	$30.83	0.24	650,886	$31.20	$30.48	$30.72	$35.35	$16.69		29.90	$4.42b	2.20%	0.48		
foxbusiness	gntx		$30.96		+0.12	650,886			$30.84									
google-finance	gntx	(0.78%)	30.96	30.83	+0.24	650,886.00	31.20	30.48		35.35	16.69	142.56m	29.77	4.41b	1.55	0.12	1.04	
howthemarketworks	gntx	0.389%	30.96	30.83	0.12	647,420	31.2	30.48	30.84									
hpcwire	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
insidestocks	gntx	+0.77%	30.96	30.83	+0.24	650800	31.20	30.48					price earnings ratio: 30.06					
investopedia	gntx	+0.39 %	$30.96	30.83	+0.12				30.84									
investorguide	gntx	+0.78%	30.96	30.92	+0.24		31.20	30.48		35.35	16.69		29.54	4.419b			1.04	
marketintellisearch	gntx	0.59 %	$30.90	$30.83	0.18	598.40k	$31.20	$30.48	$30.72			142.74m	29.65	4.40b	1.56 %		1.04	
marketwatch	gntx	+0.78%	$30.96	open: 30.83	+0.24	47,169	$31.20	$30.48	$30.72	$35.35	$16.69		30.20	$4.39b	1.55%	0.12	1.03	
minyanville	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
msn-money	gntx	+0.78%	30.96	30.83	+0.24	650,886	31.20	30.48	30.72	35.35	16.69	142.74 mil	29.77	4.4 bil	1.56%	0.48	1.04	
nasdaq-com	gntx	0.78%	$ 30.96	$ 30.83	0.24	650,886	$ 31.20	$ 30.48	$ 30.72	$ 35.35	$ 16.69	142,741,000	30.06	$ 4,419,261,360	1.56 %	$0.480000	$ 1.03	
optimum	gntx	+0.39%	30.96 ( 4:30 pm edt)	30.83	+0.12	650,886	31.20	30.48	30.84	35.35	16.69	142.74m	30.1	4.4b	1.55	0.48	1.03	
paidcontent	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
pc-quote	gntx	0.78%	30.96	30.83	0.24	650,886	31.2	30.48	30.72	35.35	16.69	142,187,736	29.65385	4,402,132,000		0.12		
personal-wealth-biz	gntx	+0.78%	30.96	30.92		650,886	31.20	30.48	30.72	35.35	16.69		29.54		1.46	0.45	1.04	
predictwallstreet	gntx	+0.78%	30.96		+0.24	650,886												
raymond-james	gntx	0.78	30.96	30.83	0.24	650,886	31.20	30.48	30.96	35.35	16.69		29.49				1.05	
renewable-energy-world	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
screamingmedia	gntx	+0.78%	$	open: 30.83	+0.24	47,169	$31.20	$30.48	$30.72	$35.35	$16.69		30.20	$4.39b	1.55%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	+0.78%	last trade: 30.96		change: 0.240								p/e ratio: 29.54					
smartmoney	gntx	(0.78%)	30.96	$30.83	0.24	650,886	$31.20	$30.48	$30.72	$35.35	$16.69			4,402,100	1.56%	$0.12		
stocknod	gntx	+0.3891%	30.96 usd	30.83	+0.1200	650,886	31.20	30.48	30.84	35.35	16.69	142,740,803						
stockpickr	gntx	0.39%	$30.96 0.12 | 0.39%	30.83	0.12	650.89k	31.20	30.48	30.84	35.35	16.69							
stocksmart	gntx	.0 %	$28.45	29.54	0	74,815	29.53	28.44										
stocktwits	gntx	0.39%	30.96		+0.12													
streetinsider-com	gntx	0.39%	30.96	$30.83	+0.12	650,886	$31.20	$30.48	$30.84	$35.35	$16.69		30.06				$1.03	
thecramerreport	gntx		30.90	30.92	+0.18	142970	31.0499	30.48										
thestree	gntx	0.39%	$30.96	30.83	0.12	650886	31.2	30.48	30.84	-35.35	16.69	1.42740803e8		4.393561916e9				
tickerspy	gntx	0.78%	$30.96	30.83	+0.24	650,886	31.20	30.48	30.72	35.35	16.69		29.7	4.4b	1.56%	$0.12		
tmx-quotemedia	gntx	0.78%	30.960	30.830	0.240	650,886	31.200	30.480	30.720	35.350	16.690	142,740,803	29.90	4,419,255,261	1.550	0.120 usd	1.03	
wallstreetsurvivor	gntx	0.39%	30.96	30.83	0.12	647,420	31.20	30.48		35.35	16.69		29.90	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	0.78%	30.96	30.92	0.24	650,886	31.20	30.48	30.72	35.35	16.69		29.77	4.42b	1.60%	0.48	1.04	
ycharts-com	gntx	+0.39%	30.96		+0.12					35.35	16.69		29.77	4.41b	1.69%		1.04	
zacks	gntx	(0.78%)	30.96		0.24	vol.  650,886	31.20	30.48		35.35	16.69		29.94	4.40 b	1.56	0.48	1.03	
advfn	plcm	2.76	33.53	32.67	0.9	1663633	33.53	32.5										
barchart	plcm	+2.76%	33.53	32.67	+0.90	1,667,856	33.53	32.50	32.63	33.53	12.69		54.83	$2.94 b			+1.09	
barrons	plcm	2.76%	33.53	32.67	+0.90	1.661m	33.53	32.50				88.18 million		$5.71 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	2.758%	33.530	32.670	0.900	1,663,633	33.530	32.500		33.53	12.69	176.471mil	55.883	5,917.088mil			0.600	
boston-com	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
bostonmerchant	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
business-insider	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
chron	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
cio-com	plcm	+2.76%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38		30.48					
cnn-money	plcm	+2.76%	33.53	32.67	+0.90	1,652,428	33.53	32.50	32.63				30.5	$5.9b				
easystockalterts	plcm	2.75%	33.53	32.67	+0.90	1663633	33.53	32.50	32.63	65.00	25.38		30.48				1.10	
eresearch-fidelity-com	plcm	2.76%	33.5300	32.6700	0.9000	1,663,633	33.5300	32.5000	32.6300	32.9600	12.6900	176,000,000	59.87	$5.74b				
finance-abc7-com	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
finance-abc7chicago-com	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
financial-content	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
finapps-forbes-com	plcm	2.8%	$33.53	32.67	0.90	1,663,633	33.53	32.50	32.63	32.96	12.69	176 mil	61.5	6 bil	0.0	0.00	0.55	
finviz	plcm	2.76%	33.53			1,663,633			32.63	1.73%	164.22%	88.24m	29.94	2.88b			1.09	
fool	plcm	+2.76%	$33.53	$32.67	0.90	1,663,633	$33.53	$32.50	$32.63	$32.96	$12.69		58.80	$5.92b				
foxbusiness	plcm		$33.53		+0.90	1,663,833			$32.63									
google-finance	plcm	(2.76%)	33.53	32.67	+0.90	1.66m	33.53	32.50		33.53	12.69	176.47m	61.70	5.92b			0.54	
howthemarketworks	plcm	2.758%	33.53	32.67	0.9	1,659,597	33.53	32.5	32.63									
hpcwire	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
insidestocks	plcm	+2.76%	33.53	32.67	+0.90	1661671	33.53	32.50					price earnings ratio: 39.68					
investopedia	plcm	+2.76 %	$33.53	32.67	+0.90				32.63									
investorguide	plcm	+2.76%	33.53	32.70	+0.90		33.53	32.50		32.96	12.69		59.33	5.917b			0.55	
marketintellisearch	plcm	2.76 %	$33.53	$32.67	0.90	1639.80k	$33.53	$32.50	$32.63			88.24m	29.94	2.88b	0.0 %		1.09	
marketwatch	plcm	+2.76%	$33.44	open: 32.67	+0.90	25,869	$33.53	$32.50	$32.63	$65.00	$12.69		31.22	$5.71b			1.07	
minyanville	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
msn-money	plcm	+2.76%	33.53	32.67	+0.90	1.66 mil	33.53	32.50	32.63	32.96	12.69	176.00 mil	60.96	5.74 bil			0.54	
nasdaq-com	plcm	2.76%	$ 33.53	$ 32.67	0.90	1,663,633	$ 33.53	$ 32.50	$ 32.63	$ 32.96	$ 12.69	176,471,000	61.52	$ 5,917,072,630			$ 0.54	
optimum	plcm	+2.76%	33.53 ( 4:00 pm edt)	32.67	+0.90	1,660,571	33.53	32.50	32.63	65.00	25.38		30.5				1.10	
paidcontent	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
pc-quote	plcm	2.76%	33.53	32.67	0.90	1,663,633	33.53	32.5	32.63	32.96	12.69	85,867,599	59.32727	2,879,141,000				
personal-wealth-biz	plcm	+2.76%	33.53	32.70		1,663,833	33.53	32.50	32.63	32.96	12.69		59.33			0.00	0.55	
predictwallstreet	plcm	+2.76%	33.53		+0.90	1,663,633												
raymond-james	plcm	2.76	33.53	32.67	0.90	1,663,633	33.53	32.50	33.53	32.96	12.69		29.94				1.12	
renewable-energy-world	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
screamingmedia	plcm	+2.76%	$	open: 32.67	+0.90	25,669	$33.53	$32.50	$32.63	$65.00	$12.69		31.22	$5.71b			1.07	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	+2.76%	last trade: 33.53		change: 0.900								p/e ratio: 59.33					
smartmoney	plcm	(2.76%)	33.53	$32.67	0.90	1,663,633	$33.53	$32.50	$32.63	$32.96	$12.69			2,879,100	0.00%	$0.00		
stocknod	plcm	+2.758%	33.53 usd	32.67	+0.9000	1,663,633	33.53	32.50	32.63	65.00	25.38							
stockpickr	plcm	2.76%	$33.53 0.90 | 2.76%	32.67	0.90	1.66m	33.53	32.50	32.63	32.96	12.69							
stocksmart	plcm	.0 %	$57.6	39.01	0	203,511	59	57.33										
stocktwits	plcm	2.76%	33.53		+0.90													
streetinsider-com	plcm	2.76%	33.53	$32.67	+0.90	1,663,633	$33.53	$32.50	$32.63	$65.00	$25.38		30.48				$1.10	
thecramerreport	plcm		33.53	32.70	+0.90	1663633	33.53	32.50										
thestree	plcm	2.76%	$33.53	32.67	0.9	1663633	33.53	32.5	32.63	-32.96	12.69	1.7647146e8		2.854425866e9				
tickerspy	plcm	2.76%	$33.53	32.67	+0.90	1,663,633	33.53	32.50	32.63	32.96	12.69		59.3	5.7b	0.00%	$0.00		
tmx-quotemedia	plcm	2.76%	33.530	32.670	0.900	1,663,833	33.530	32.500	32.630	32.960	6.345	176,471,460	59.30	5,917,088,054			0.55	
updown	plcm	2.76%	$33.53	$32.67	$0.90	1,652,428	$33.53	$32.50	$32.63	$32.96	$12.69		57.91	$5.75b			0.56	
wallstreetsurvivor	plcm	2.76%	33.53	32.67	0.90	1,659,597	33.53	32.50		32.96	12.69		59.30	$3b			0.39	
yahoo-finance	plcm	2.76%	33.53	32.70	0.90	1,663,633	33.53	32.50	32.63	33.53	12.69		60.96	5.92b			0.55	
ycharts-com	plcm	+2.76%	33.53		+0.90					32.96	12.69		7.62	2.94b	0.00%		4.40	
zacks	plcm	(2.76%)	33.53		0.90	vol.  1,663,633	33.53	32.50		33.53	12.69		55.31	5.76 b	0.00	0.00	.59	
advfn	tiny	2.89	5.34	5.16	0.15	159173	5.4	5.16										
barchart	tiny	+2.89%	5.34	5.16	+0.15	159,173	5.40	5.16	5.19	6.30	3.70		64.50	$165.22 m			+0.25	
barrons	tiny	2.89%	5.34	5.16	+0.15	159,173	5.40	5.16				30.87 million		$159.96 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	2.890%	5.340	5.160	0.150	159,173	5.400	5.160		6.30	3.70	31.001mil	21.360	165.543mil		1.118 cancelled	0.250	
boston-com	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
bostonmerchant	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
business-insider	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
chron	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
cio-com	tiny	+2.89%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601	21.36	166m				
easystockalterts	tiny	2.91%	5.34	5.16	+0.15	159173	5.40	5.16	5.19	6.30	3.70		21.36				0.25	
eresearch-fidelity-com	tiny	2.89%	5.3400	5.1600	0.1500	159,173	5.4000	5.1600	5.1900	6.3000	3.7000	31,001,000	20.76	$160.90m				
finance-abc7-com	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
financial-content	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	2.9%	$5.34	5.16	0.15	159,173	5.40	5.16	5.19	6.30	3.70	31 mil		166 mil	0.0	0.00		
finviz	tiny	2.89%	5.34			159,173			5.19	-15.24%	44.32%	31.00m	21.36	165.54m			0.25	
fool	tiny	+2.89%	$5.34	$5.16	0.15	159,173	$5.40	$5.16	$5.19	$6.30	$3.70		20.60	$165.54m				
foxbusiness	tiny		$5.34		+0.15	159,173			$5.19									
google-finance	tiny	(2.89%)	5.34	5.16	+0.15	159,173.00	5.40	5.16		6.30	3.70	31.00m	21.24	165.54m			0.25	
howthemarketworks	tiny	2.89%	5.34	5.16	0.15	157,367	5.4	5.16	5.19									
hpcwire	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
insidestocks	tiny	+2.89%	5.34	5.16	+0.15	159100	5.40	5.16										
investopedia	tiny	+2.89 %	$5.34	5.16	+0.15				5.19									
investorguide	tiny	+2.89%	5.34	5.16	+0.15		5.40	5.16		6.30	3.70		20.76	165.5m			0.25	
marketintellisearch	tiny	2.89 %	$5.34	$5.16	0.15	154.80k	$5.40	$5.16	$5.19			31.00m	21.36	0.17b	0.0 %		0.25	
marketwatch	tiny	+2.89%	$5.34	open: 5.16	+0.15	1,806	$5.40	$5.16	$5.19	$6.30	$3.70		21.24	$159.97m			0.25	
minyanville	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
msn-money	tiny	+2.89%	5.34	5.16	+0.15	159,173	5.40	5.16	5.19	6.30	3.70	31.00 mil	21.36	160.89 mil			0.25	
nasdaq-com	tiny	2.89%	$ 5.34	$ 5.16	0.15	159,173	$ 5.40	$ 5.16	$ 5.19	$ 6.30	$ 3.70	31,001,000	21.36	$ 165,545,340			$ 0.25	
optimum	tiny	+2.89%	5.34 ( 4:30 pm edt)	5.16	+0.15	159,173	5.40	5.16	5.19	6.30	3.70	31.00m	21.4	165.5m			0.25	
paidcontent	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
pc-quote	tiny	2.89%	5.34	5.16	0.15	159,173	5.4	5.16	5.19	6.30	3.70	30,130,187	20.76	160,895,000				
personal-wealth-biz	tiny	+2.89%	5.34	5.16		159,173	5.40	5.16	5.19	6.30	3.70		20.76			0.00	0.25	
predictwallstreet	tiny	+2.89%	5.34		+0.15	159,173												
raymond-james	tiny	2.89	5.34	5.16	0.15	159,173	5.40	5.16	5.34	6.30	3.70		21.36				0.25	
renewable-energy-world	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
screamingmedia	tiny	+2.89%	$	open: 5.16	+0.15	1,806	$5.40	$5.16	$5.19	$6.30	$3.70		21.24	$159.97m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+2.89%	last trade: 5.34		change: 0.150								p/e ratio: 20.76					
smartmoney	tiny	(2.89%)	5.34	$5.16	0.15	159,173	$5.40	$5.16	$5.19	$6.30	$3.70			160,900	0.00%	$0.00		
stocknod	tiny	+2.890%	5.340 usd	5.160	+0.1500	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601						
stockpickr	tiny	2.89%	$5.34 0.15 | 2.89%	5.16	0.15	159.17k	5.40	5.16	5.19	6.30	3.70							
stocksmart	tiny	.0 %	$5.36	4.3	0	19,824	5.74	5.36										
stocktwits	tiny	2.89%	5.34		+0.15													
streetinsider-com	tiny	2.89%	5.34	$5.16	+0.15	159,173	$5.40	$5.16	$5.19	$6.30	$3.70		21.36				$0.25	
thecramerreport	tiny		5.34	5.16	+0.15	159173	5.40	5.16										
thestree	tiny	2.89%	$5.34	5.19	0.15	159173	5.4	5.16	3.7 -6.3									
tickerspy	tiny	2.89%	$5.34	5.16	+0.15	159,173	5.40	5.16	5.19	6.30	3.70		20.8	160.8m	0.00%	$0.00		
tmx-quotemedia	tiny	2.89%	5.340	5.160	0.150	159,173	5.400	5.160	5.190	6.300	3.700	31,000,601	20.80	165,543,209			0.25	
updown	tiny	2.89%	$5.34	$5.16	$0.15	155,783	$5.40	$5.16	$5.19	$6.30	$3.70		20.62	$161m				
wallstreetsurvivor	tiny	2.89%	5.34	5.16	0.15	157,367	5.40	5.16		6.30	3.70		20.80	$161m			0.34	
yahoo-finance	tiny	2.89%	5.34	5.16	0.15	159,173	5.40	5.16	5.19	6.30	3.70		21.36	165.54m			0.25	
ycharts-com	tiny	+2.89%	5.34		+0.15					6.30	3.70		21.36	165.22m	0.00%		0.25	
zacks	tiny	(2.89%)	5.34		0.15	vol.  159,173	5.40	5.16		6.30	3.70		64.88	160.90 m	0.00	0.00	.08	
advfn	kcli	-0.67	31.15	31.36	-0.21	16665	31.7	30.68										
barchart	kcli	-0.67%	31.15	31.36	-0.21	17,958	31.70	30.68	31.36	34.80	27.38		13.72	$357.29 m	3.44%	$1.08	+2.29	
barrons	kcli	0.67%	31.15	31.36	-0.21	16,665	31.70	30.68				11.49 million		$360.18 million	3.47%	$0.27		
bloomberg	kcli	-0.670%	31.150	31.360	-0.210	16,665	31.700	30.680		35.10	28.09	11.467mil	13.722	357.207mil	3.467	0.270 regular cash	2.270	
boston-com	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
bostonmerchant	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
business-insider	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
chron	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
cio-com	kcli	-0.67%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319	13.60	357m	3.4	1.08		
cnn-money	kcli	-0.67%today&rsquo;s change	31.15data as of 3:59pm et	31.36	-0.21	16,428	31.70	30.68	31.36				13.6	$357.2m	3.47%			
easystockalterts	kcli	-0.67%	31.15	31.36	-0.21	16665	31.70	30.68	31.36	35.10	28.09		13.60				2.29	
eresearch-fidelity-com	kcli	-0.67%	31.1500	31.3600	-0.2100	16,665	31.7000	30.6800	31.3600	35.1000	28.0900	11,467,000	13.69	$359.61m	3.44%	$0.270000		
finance-abc7-com	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
financial-content	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-0.7%	$31.15	31.36	-0.21	16,665	31.70	30.68	31.36	35.10	28.09	11 mil		357 mil	3.5	1.08		
finviz	kcli	-0.67%	31.15			16,665			31.36	-10.49%	12.80%	11.47m	13.75	359.70m		1.08	2.28	
fool	kcli	-0.67%	$31.15	$31.36	-0.21	16,428	$31.70	$30.68	$31.36	$35.10	$28.09		13.70	$357.21m	3.90%	1.08		
foxbusiness	kcli		$31.15		-0.21	16,665			$31.36									
google-finance	kcli	(-0.67%)	31.15	31.36	-0.21	16,665.00	31.70	30.68		35.10	28.09	11.47m	13.67	357.20m	3.47	0.27	2.28	
howthemarketworks	kcli	-0.67%	31.15	31.36	-0.21	16,428	31.7	30.68	31.36									
hpcwire	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
insidestocks	kcli	-0.67%	31.15	31.36	-0.21	16665	31.70	30.68										
investopedia	kcli	-0.67 %	$31.15	31.36	-0.21				31.36									
investorguide	kcli	-0.67%	31.15	31.36	-0.21		31.70	30.68		35.10	27.51		13.77	357.2m			2.278	
marketintellisearch	kcli	-0.67 %	$31.15	$31.36	-0.21	14.50k	$31.70	$30.68	$31.36			11.47m	13.75	0.36b	3.44 %		2.28	
marketwatch	kcli	-0.67%	$31.15	open: 31.36	-0.21	237	$31.70	$30.68	$31.36	$35.10	$28.09		13.67	$360.18m	3.47%	0.27	2.28	
minyanville	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
msn-money	kcli	-0.67%	31.15	31.36	-0.21	16,665	31.70	30.68	31.36	35.10	28.09	11.47 mil	13.60	359.62 mil	3.44%	1.08	2.28	
nasdaq-com	kcli	0.67%	$ 31.15	$ 31.36	0.21	16,665	$ 31.70	$ 30.68	$ 31.36	$ 35.10	$ 28.09	11,467,000	13.6	$ 357,197,050	3.44 %	$1.080000	$ 2.29	
optimum	kcli	-0.67%	31.15 ( 4:00 pm edt)	31.36	-0.21	16,665	31.70	30.68	31.36	35.10	28.09	11.47m	13.6	357.2m	3.47	1.08	2.29	
paidcontent	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
pc-quote	kcli	-0.67%	31.15	31.36	-0.21	16,665	31.7	30.68	31.36	35.10	28.09	11,544,305	13.69432	359,605,000		0.27		
personal-wealth-biz	kcli	-0.67%	31.15	31.36	-0.21	16,665	31.70	30.68	31.36	35.10	27.51		13.77		2.58	0.81	2.278	
predictwallstreet	kcli	-0.67%	31.15		-0.21	16,665												
raymond-james	kcli	-0.67	31.15	31.36	-0.21	16,665	31.70	30.68	31.15	35.10	28.09		13.60				2.29	
renewable-energy-world	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
screamingmedia	kcli	-0.67%	$	open: 31.36	-0.21	237	$31.70	$30.68	$31.36	$35.10	$28.09		13.67	$360.18m	3.47%	0.27	2.28	
scroli	kcli	%	kcli			0												
smartmoney	kcli	(-0.67%)	31.15	$31.36	-0.21	16,665	$31.70	$30.68	$31.36	$35.10	$28.09			359,600	3.44%	$0.27		
stocknod	kcli	-0.6696%	31.15 usd	31.36	-0.2100	16,665	31.70	30.68	31.36	35.10	28.09	11,467,319						
stockpickr	kcli	-0.67%	$31.15 -0.21 | -0.67%	31.36	-0.21	16.67k	31.70	30.68	31.36	35.10	28.09							
stocksmart	kcli	.0 %	$29.2	33.35	0	1,050	29.74	29.15										
stocktwits	kcli	-1.05%	31.03		-0.33													
streetinsider-com	kcli	0.67%	31.15	$31.36	-0.21	16,665	$31.70	$30.68	$31.36	$35.10	$28.09		13.60				$2.29	
thecramerreport	kcli		31.15	31.36	-0.21	16665	31.70	30.68										
thestree	kcli	-0.67%	$31.15	31.36	-0.21	16665	31.7	30.68	31.36	-35.1	28.09	1.1467319e7		3.6018849e8				
tickerspy	kcli	-0.67%	$31.15	31.36	-0.21	16,665	31.70	30.68	31.36	35.10	28.09		13.7	359.6m	3.44%	$0.27		
tmx-quotemedia	kcli	-0.67%	31.150	31.360	-0.210	16,665	31.700	30.680	31.360	35.100	28.090	11,467,319	13.70	357,206,987	3.444	0.270 usd	2.29	
updown	kcli	-0.67%	$31.15	$31.36	-$0.21	16,193	$31.70	$30.68	$31.36	$35.10	$28.09		13.77	$360m				
wallstreetsurvivor	kcli	-0.67%	31.15	31.36	-0.21	16,428	31.70	30.68		35.10	28.09		13.70	$360m	3.40%	1.08 -	1.95	
yahoo-finance	kcli	0.67%	31.15	31.36	0.21	16,665	31.70	30.68	31.36	35.10	28.09		13.67	357.20m	3.40%	1.08	2.28	
ycharts-com	kcli	-1.05%	31.03		-0.33					35.10	28.09		13.55	355.91m	3.74%		2.29	
zacks	kcli	(-0.67%)	31.15		-0.21	vol.  16,665	31.70	30.68		35.10	28.09		13.69	359.61 m	3.44	1.08	2.29	
advfn	mww	-1.01	14.72	14.81	-0.15	2343920	14.84	14.52										
barchart	mww	-1.01%	14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01		123.92	$1.92 b			-0.07	
barrons	mww			14.81		2.344m	14.84	14.52				120.61 million		$1.92 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-1.009%	14.720	14.810	-0.150	2,343,920	14.840	14.520		25.90	10.01	129.319mil	133.818	1,903.571mil			0.110	
boston-com	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
bostonmerchant	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
business-insider	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
chron	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
cio-com	mww	-1.01%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647		2b				
cnn-money	mww	-1.01%today&rsquo;s change	14.72data as of 4:02pm et	14.81	-0.15	2,342,069	14.84	14.52	14.87				nm	$1.9b				
easystockalterts	mww	-1.01%	14.72	14.81	-0.15	2343920	14.84	14.52	14.87	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-1.01%	14.7200	14.8100	-0.1500	2,343,920	14.8400	14.5200	14.8700	25.9000	10.0100	129,319,000	nm	$1.92b				
finance-abc7-com	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
financial-content	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-1.0%	$14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-1.01%	14.72			2,343,920			14.87	-43.17%	47.05%	129.32m		1.92b			-0.07	
fool	mww	-1.01%	$14.72	$14.81	-0.15	2,341,769	$14.84	$14.52	$14.87	$25.90	$10.01		0.00	$1.90b				
foxbusiness	mww		$14.72		-0.15	2,343,920			$14.87									
google-finance	mww	(-1.01%)	14.72	14.81	-0.15	2.34m	14.84	14.52		25.90	10.01	129.32m		1.90b			-0.07	
howthemarketworks	mww	-1.009%	14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87									
hpcwire	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
insidestocks	mww	-1.01%	14.72	14.81	-0.15	2343920	14.84	14.52										
investopedia	mww	-1.01 %	$14.72	14.81	-0.15				14.87									
investorguide	mww	-1.01%	14.72	14.85	-0.15		14.91	14.53		25.90	10.01			1.797b			-0.07	
marketintellisearch	mww	-1.01 %	$14.72	$14.81	-0.15	2364.70k	$14.84	$14.52	$14.87			129.32m	0.00	1.92b	0.0 %		-0.07	
marketwatch	mww	-1.01%	$14.72	open: 14.81	-0.15	0	$14.84	$14.52	$14.87	$25.90	$10.01			$1.92b				
minyanville	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
msn-money	mww	-1.01%	14.72	14.81	-0.15	2.34 mil	14.84	14.52	14.87	25.90	10.01	129.32 mil	-210.29	1.92 bil			-0.07	
nasdaq-com	mww	1.01%	$ 14.72		0.15	2,343,920	$ 14.84	$ 14.52	$ 14.87	$ 25.90	$ 10.01	129,319,000		$ 1,903,575,680			$ -0.07	
optimum	mww	-1.01%	14.72 ( 4:15 pm edt)	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01	129.32m		1.9b			-0.07	
paidcontent	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
pc-quote	mww	-1.01%	14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01	130,636,787	-212.42857	1,922,974,000				
personal-wealth-biz	mww	-1.01%	14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-1.01%	14.72		-0.15	2,343,920												
raymond-james	mww	-1.01	14.72	14.81	-0.15	2,343,920	14.84	14.52	14.72	25.90	10.01						-0.07	
renewable-energy-world	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
screamingmedia	mww	-1.01%	$	open: 14.81	-0.15	0	$14.84	$14.52	$14.87	$25.90	$10.01			$1.92b				
scroli	mww	-1.01%	mww 14.72	14.81	-0.15	2,059,898	14.84	14.52	14.87	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-1.01%	last trade: 14.72		change: -0.150													
smartmoney	mww	(-1.01%)	14.72	$14.81	-0.15	2,343,920	$14.84	$14.52	$14.87	$25.90	$10.01			1,923,000	0.00%	$0.00		
stocknod	mww	-1.009%	14.72 usd	14.81	-0.1500	2,343,920	14.84	14.52	14.87	25.90	10.01	129,318,647						
stockpickr	mww	-1.01%	$14.72 -0.15 | -1.01%	14.81	-0.15	2.34m	14.84	14.52	14.87	25.90	10.01							
stocksmart	mww	.0 %	$14.365	23.98	0	198,782	15.33	14.32										
stocktwits	mww	-1.01%	14.72		-0.15													
streetinsider-com	mww	1.01%	14.72	$14.81	-0.15	2,343,920	$14.84	$14.52	$14.87	$25.90	$10.01						$-0.07	
thecramerreport	mww		14.72	14.81	-0.15	2343920	14.84	14.52										
thestree	mww	-1.01%	$14.72	14.81	-0.15	2343920	14.84	14.52	14.87	-25.9	10.01	1.29318647e8		1.922968281e9				
tickerspy	mww	-1.01%	$14.72	14.81	-0.15	2,343,920	14.84	14.52	14.87	25.90	10.01		-212.4	1.8b	0.00%	$0.00		
tmx-quotemedia	mww	-1.01%	14.720	14.810	-0.150	2,343,920	14.840	14.520	14.870	25.900	10.010	129,318,647		1,903,570,484			-0.07	
updown	mww	-1.01%	$14.72	$14.81	-$0.15	2,342,069	$14.84	$14.52	$14.87	$25.90	$10.01			$1.92b				
wallstreetsurvivor	mww	-1.01%	14.72	14.81	-0.15	2,343,920	14.84	14.52		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	1.01%	14.72	14.81	0.15	2,343,920	14.84	14.52	14.87	25.90	10.01			1.80b			-0.07	
ycharts-com	mww	-1.01%	14.72		-0.15					25.90	10.01			1.92b	0.00%		-0.07	
zacks	mww	(-1.01%)	14.72		-0.15	vol.  2,343,920	14.84	14.52		25.90	10.01		123.92	1.92 b	0.00	0.00	.12	
advfn	mwv	-0.33	33.67	33.7	-0.11	2261446	33.86	33.38										
barchart	mwv	-0.33%	33.67	33.70	-0.11	2,261,446	33.86	33.38	33.78	34.51	20.28		18.63	$5.71 b	2.95%	$1.00	+0.86	
barrons	mwv	0.33%	33.67	33.70	-0.11	2.257m	33.86	33.38				172.70 million		$5.75 billion	2.97%	$0.25		
bloomberg	mwv	-0.326%	33.670	33.700	-0.110	2,261,446	33.860	33.380		34.51	20.81	169.687mil	18.399	5,713.347mil	2.911	0.250 regular cash	1.830	
boston-com	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,261,446	33.86	33.38	33.78	34.51	20.81	169,686,575						
bostonmerchant	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,261,446	33.86	33.38	33.78	34.51	20.81	169,686,575						
business-insider	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,261,446	33.86	33.38	33.78	34.51	20.81	169,686,575						
chron	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
cio-com	mwv	-0.33%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575	19.35	6b	2.9	1		
cnn-money	mwv	-0.33%	33.67	33.70	-0.11	2,254,018	33.86	33.38	33.78				19.4	$5.7b	2.97%			
easystockalterts	mwv	-0.33%	33.67	33.70	-0.11	2257346	33.86	33.38	33.78	34.51	20.81		19.35				1.74	
eresearch-fidelity-com	mwv	-0.33%	33.6700	33.7000	-0.1100	2,257,346	33.8600	33.3800	33.7800	34.5100	20.8100	169,687,000	18.87	$5.73b	2.96%	$0.250000		
finance-abc7-com	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
financial-content	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-0.3%	$33.67	33.70	-0.11	2,257,346	33.86	33.38	33.78	34.51	20.81	170 mil	34.4	6 bil	3.0	1.00	0.98	
finviz	mwv	-0.33%	33.67			2,257,346			33.78	-2.43%	66.05%	169.69m	19.13	5.71b		1.00	1.76	
fool	mwv	-0.33%	$33.67	$33.70	-0.11	2,257,346	$33.86	$33.38	$33.78	$34.51	$20.81		39.40	$5.71b	3.80%	1.00		
foxbusiness	mwv		$33.67		-0.11	2,261,446			$33.78									
google-finance	mwv	(-0.33%)	33.67	33.70	-0.11	2.26m	33.86	33.38		34.51	20.81	169.69m	19.09	5.71b	2.97	0.25	1.76	
howthemarketworks	mwv	-0.326%	33.67	33.7	-0.11	2,257,346	33.86	33.38	33.78									
hpcwire	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,261,446	33.86	33.38	33.78	34.51	20.81	169,686,575						
insidestocks	mwv	-0.33%	33.67	33.70	-0.11	2257346	33.86	33.38					price earnings ratio: 18.50					
investopedia	mwv	-0.33 %	$33.67	33.70	-0.11				33.78									
investorguide	mwv	-0.33%	33.67	33.70	-0.11		33.86	33.38		34.51	20.81		39.69	5.713b			0.851	
marketintellisearch	mwv	-0.38 %	$33.65	$33.70	-0.13	1699.60k	$33.86	$33.38	$33.78			169.69m	19.19	5.73b	2.96 %		1.76	
marketwatch	mwv	-0.33%	$33.63	open: 33.70	-0.11	35,528	$33.86	$33.38	$33.78	$34.51	$20.81		19.38	$5.75b	2.97%	0.25	1.74	
minyanville	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
msn-money	mwv	-0.33%	33.67	33.70	-0.11	2.26 mil	33.86	33.38	33.78	34.51	20.81	169.69 mil	19.13	5.73 bil	2.96%	1.00	0.85	
nasdaq-com	mwv	0.33%	$ 33.67		0.11	2,257,346	$ 33.86	$ 33.38	$ 33.78	$ 34.51	$ 20.81	169,687,000	39.15	$ 5,713,361,290	2.96 %	$1.000000	$ 0.86	
optimum	mwv	-0.33%	33.67 ( 4:15 pm edt)	33.70	-0.11	2,257,346	33.86	33.38	33.78	34.51	20.81	169.69m	19.4	5.7b	2.97	1.00	1.74	
paidcontent	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
pc-quote	mwv	-0.33%	33.67	33.7	-0.11	2,261,446	33.86	33.38	33.78	34.51	20.81	170,241,372	19.19318	5,732,027,000		0.25		
personal-wealth-biz	mwv	-0.33%	33.67	33.70	-0.11	2,261,446	33.86	33.38	33.78	34.51	20.81		39.69		2.90	0.98	0.851	
predictwallstreet	mwv	-0.33%	33.67		-0.11	2,257,346												
raymond-james	mwv	-0.33	33.67	33.70	-0.11	2,257,346	33.86	33.38	33.67	34.51	20.81		18.60				1.81	
renewable-energy-world	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
screamingmedia	mwv	-0.33%	$	open: 33.70	-0.11	35,528	$33.86	$33.38	$33.78	$34.51	$20.81		19.38	$5.75b	2.97%	0.25	1.74	
scroli	mwv	-0.33%	mwv 33.67	33.70	-0.11	1,502,530	33.86	33.38	33.78	34.51	20.81		19.09				1.76	
simple-stock-quotes	mwv	-0.33%	last trade: 33.67		change: -0.110								p/e ratio: 39.69					
smartmoney	mwv	(-0.33%)	33.67	$33.70	-0.11	2,257,346	$33.86	$33.38	$33.78	$34.51	$20.81			5,732,000	2.96%	$0.25		
stocknod	mwv	-0.3256%	33.67 usd	33.70	-0.1100	2,257,346	33.86	33.38	33.78	34.51	20.81	169,686,575						
stockpickr	mwv	-0.33%	$33.67 -0.11 | -0.33%	33.70	-0.11	2.26m	33.86	33.38	33.78	34.51	20.81							
stocksmart	mwv	.0 %	$32.85	26.27	0	119,729	33.89	32.785										
stocktwits	mwv	-0.35%	33.66		-0.12													
streetinsider-com	mwv	0.33%	33.67	$33.70	-0.11	2,257,346	$33.86	$33.38	$33.78	$34.51	$20.81		19.35				$1.74	
thecramerreport	mwv		33.67	33.70	-0.11	2257346	33.86	33.38										
thestree	mwv	-0.33%	$33.67	33.7	-0.11	2257346	33.86	33.38	33.78	-34.51	20.81	1.69686575e8		5.754071758e9				
tickerspy	mwv	-0.33%	$33.67	33.70	-0.11	2,257,346	33.86	33.38	33.78	34.51	20.81		19.2	5.7b	2.96%	$0.25		
tmx-quotemedia	mwv	-0.33%	33.670	33.700	-0.110	2,261,446	33.860	33.380	33.780	34.510	20.810	169,686,575	39.30	5,713,346,980	2.960	0.250 usd	0.86	
updown	mwv	-0.33%	$33.67	$33.70	-$0.11	2,226,018	$33.86	$33.38	$33.78	$34.51	$20.81		39.00	$5.73b				
wallstreetsurvivor	mwv	-0.33%	33.67	33.70	-0.11	2,257,346	33.86	33.38		34.51	20.81		39.30	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	0.33%	33.67	33.70	0.11	2,257,346	33.86	33.38	33.78	34.51	20.81		39.57	5.71b	2.90%	1.00	0.85	
ycharts-com	mwv	-0.36%	33.66		-0.12					34.51	20.81		39.42	5.71b	3.11%		0.85	
zacks	mwv	(-0.33%)	33.67		-0.11	vol.  2,257,346	33.86	33.38		34.51	20.81		18.56	5.73 b	2.96	1.00	1.82	
advfn	nauh	-1.18	9.24	9.37	-0.11	18210	9.72	9.2										
barchart	nauh	-1.18%	9.24	9.37	-0.11	20,223	9.72	9.20	9.35	9.90	4.50		16.19	$244.31 m	1.28%	$0.12	+0.29	
barrons	nauh	1.18%	9.24	9.37	-0.11	18,210	9.72	9.20				3.20 million		$248.25 million	1.30%	$0.03		
bloomberg	nauh	-1.176%	9.240	9.370	-0.110	18,210	9.720	9.200		9.90	4.57	26.438mil		245.212mil	1.272	0.030 regular cash		
boston-com	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
bostonmerchant	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
business-insider	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
chron	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
cio-com	nauh	-1.18%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040	61.60	244m	1.3	0.12		
cnn-money	nauh	-1.18%	9.24	9.37	-0.11	18,210	9.72	9.20	9.35				61.6	$244.3m	1.30%			
easystockalterts	nauh	-1.17%	9.24	9.37	-0.11	18210	9.72	9.20	9.35	9.90	4.57		61.60				0.15	
eresearch-fidelity-com	nauh	-1.18%	9.2400	9.3700	-0.1100	18,210	9.7200	9.2000	9.3500	9.9000	4.5700	26,438,000	24.61	$247.20m	1.28%	$0.030000		
finance-abc7-com	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
financial-content	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-1.2%	$9.24	9.37	-0.11	18,210	9.72	9.20	9.35	9.90	4.57	26 mil	24.3	244 mil	1.3	0.12	0.38	
finviz	nauh	-1.18%	9.24			18,210			9.35	-6.67%	105.23%	26.44m	15.15	244.31m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.24		-0.11	18,210			$9.35									
google-finance	nauh	(-1.18%)	9.24	9.37	-0.11	18,210.00	9.72	9.20		9.90	4.57	26.44m	15.11	244.29m	1.30	0.03	0.61	
howthemarketworks	nauh	-1.176%	9.24	9.37	-0.11	17,698	9.72	9.2	9.35									
hpcwire	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
insidestocks	nauh	-1.18%	9.24	9.37	-0.11	18200	9.72	9.20										
investopedia	nauh	-1.18 %	$9.24	9.37	-0.11				9.35									
investorguide	nauh		0.00															
marketintellisearch	nauh	-1.18 %	$9.24	$9.37	-0.11	19.10k	$9.72	$9.20	$9.35			26.44m	15.15	0.24b	1.3 %		0.61	
marketwatch	nauh	-1.18%	$9.24	open: 9.37	-0.11	612	$9.72	$9.20	$9.35	$9.90	$4.57		24.67	$248.25m	1.30%	0.03	0.37	
minyanville	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
msn-money	nauh	-1.18%	9.24	9.37	-0.11	18,210	9.72	9.20	9.35	9.90	4.57	26.44 mil	-308.00	247.2 mil	1.28%	0.12	0.61	
nasdaq-com	nauh	1.18%	$ 9.24	$ 9.37	0.11	18,210	$ 9.72	$ 9.20	$ 9.35	$ 9.90	$ 4.57	26,438,000	15.93	$ 244,287,120			$ 0.58	
optimum	nauh	-1.18%	9.24 ( 4:30 pm edt)	9.37	-0.11	18,210	9.72	9.20	9.35	9.90	4.57	26.44m	61.6	244.3m	1.30	0.12	0.15	
paidcontent	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
pc-quote	nauh	-1.18%	9.24	9.37	-0.11	18,210	9.72	9.2	9.35	9.90	4.57	26,752,738	-311.66666	247,195,000		0.03		
personal-wealth-biz	nauh	-1.18%	9.24	9.37	-0.11	18,210	9.72	9.20	9.35	9.90	4.57		24.29		1.26	0.118	0.385	
predictwallstreet	nauh	-1.18%	9.24		-0.11	18,210												
raymond-james	nauh	-1.18	9.24	9.37	-0.11	18,210	9.72	9.20	9.24	9.90	4.98		23.69				0.39	
renewable-energy-world	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
screamingmedia	nauh	-1.18%	$	open: 9.37	-0.11	612	$9.72	$9.20	$9.35	$9.90	$4.57		24.67	$248.25m	1.30%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-1.18%	last trade: 9.24		change: -0.110								p/e ratio: 24.29					
smartmoney	nauh	(-1.18%)	9.24	$9.37	-0.11	18,210	$9.72	$9.20	$9.35	$9.90	$4.57			247,200	1.28%	$0.03		
stocknod	nauh	-1.176%	9.240 usd	9.370	-0.1100	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040						
stockpickr	nauh	-1.18%	$9.24 -0.11 | -1.18%	9.37	-0.11	18.21k	9.72	9.20	9.35	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	-1.18%	9.24		-0.11													
streetinsider-com	nauh	1.18%	9.24	$9.37	-0.11	18,210	$9.72	$9.20	$9.35	$9.90	$4.57		61.60				$0.15	
thecramerreport	nauh		9.24	9.37	-0.11	18210	9.72	9.20										
thestree	nauh	-1.18%	$9.24	9.37	-0.11	18210	9.72	9.2	9.35	-9.9	4.57	2.643804e7		2.48253196e8				
tickerspy	nauh	-1.18%	$9.24	9.37	-0.11	18,210	9.72	9.20	9.35	9.90	4.57		-311.7	247.1m	1.28%	$0.03		
tmx-quotemedia	nauh	-1.18%	9.240	9.370	-0.110	18,210	9.720	9.200	9.350	9.900	4.570	26,438,040	62.30	244,287,490	1.299	0.030 usd	0.15	
updown	nauh	-1.18%	$9.24	$9.37	-$0.11	17,598	$9.72	$9.20	$9.35	$9.90	$4.57	26.43b	19.91	$247m			0.47	
wallstreetsurvivor	nauh	-1.18%	9.24	9.37	-0.11	17,698	9.72	9.20		9.90	4.57		62.30	$247m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.18%	9.24	9.37	0.11	18,210	9.72	9.20	9.35	9.90	4.57		24.00	244.29m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-1.18%)	9.24		-0.11	vol.  18,210	9.72	9.20		9.90	4.57		16.12	247.20 m	1.28	0.12	.58	
advfn	elos	0.57	12.26	12.23	0.07	120875	12.43	12.23										
barchart	elos	+0.57%	12.26	12.26	+0.07	120,875	12.43	12.23	12.19	14.92	7.60		0.00	$430.08 m			-0.16	
barrons	elos			12.23		120,875	12.43	12.23				34.37 million		$427.26 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	0.574%	12.260	12.230	0.070	120,875	12.430	12.230		14.92	7.60	34.675mil		425.114mil			-0.210	
boston-com	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
bostonmerchant	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
business-insider	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
chron	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
cio-com	elos	+0.57%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000		333m				
cnn-money	elos	+0.57%today&rsquo;s change	12.26data as of 3:59pm et	12.23	+0.07	120,875	12.43	12.23	12.19				7.7	$333.0m				
easystockalterts	elos	0.57%	12.26	12.23	+0.07	120875	12.43	12.23	12.19	14.92	7.60						0.00	
eresearch-fidelity-com	elos	0.57%	12.2600	12.2300	0.0700	120,875	12.4300	12.2300	12.1900	14.9200	7.6000	34,800,000	nm	$424.21m				
finance-abc7-com	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
financial-content	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
finapps-forbes-com	elos	0.6%	$12.26	12.23	0.07	120,875	12.43	12.23	12.19	14.92	7.60	35 mil		427 mil	0.0	0.00	-0.16	
finviz	elos	0.57%	12.26			120,875			12.19	-17.83%	61.32%	34.80m		426.65m			-0.15	
fool	elos	+0.57%	$12.26	$12.23	0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60		0.00	$425.11m				
foxbusiness	elos		$12.26		+0.07	120,875			$12.19									
google-finance	elos	(0.57%)	12.26	12.23	+0.07	120,875.00	12.43	12.23		14.92	7.60	34.80m		426.65m			-0.15	
howthemarketworks	elos	0.574%	12.26	12.23	0.07	120,875	12.43	12.23	12.19									
hpcwire	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
insidestocks	elos	+0.57%	12.26	12.26	+0.07	120875	12.43	12.23										
investopedia	elos	+0.57 %	$12.26	12.23	+0.07				12.19									
investorguide	elos	+0.57%	12.26	12.29	+0.07		12.43	12.23		14.92	7.60			428.1m			-0.154	
marketintellisearch	elos	0.57 %	$12.26	$12.23	0.07	121.00k	$12.43	$12.23	$12.19			34.80m	0.00	0.42b	0.0 %		-0.15	
marketwatch	elos	+0.57%	$12.26	open: 12.23	+0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60			$427.26m				
minyanville	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
msn-money	elos	+0.57%	12.26	12.23	+0.07	120,875	12.43	12.23	12.19	14.92	7.60	34.80 mil	-20.78	424.21 mil			-0.15	
nasdaq-com	elos	0.57%	$ 12.26	$ 12.23	0.07	120,875	$ 12.43	$ 12.23	$ 12.19	$ 14.92	$ 7.60	35,079,000		$ 430,068,540			$ -0.16	
optimum	elos	+0.57%	12.26 ( 4:30 pm edt)	12.23	+0.07	120,875	12.43	12.23	12.19	14.92	7.60	27.16m		333.0m				
paidcontent	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
pc-quote	elos	0.57%	12.26	12.23	0.07	120,875	12.43	12.23	12.19	14.92	7.60	34,878,711	-20.66102	427,613,000				
personal-wealth-biz	elos	+0.57%	12.26	12.29		120,875	12.43	12.23	12.19	14.92	7.60					0.00	-0.154	
predictwallstreet	elos	+0.57%	12.26		+0.07	120,875												
raymond-james	elos	0.57	12.26	12.23	0.07	120,875	12.43	12.23	12.26	14.92	7.60						-0.15	
renewable-energy-world	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
screamingmedia	elos	+0.57%	$	open: 12.23	+0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60			$427.26m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+0.57%	last trade: 12.26		change: 0.070													
smartmoney	elos	(0.57%)	12.26	$12.23	0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60			427,600	0.00%	$0.00		
stocknod	elos	+0.5742%	12.26 usd	12.23	+0.0700	120,875	12.43	12.23	12.19	14.92	7.600	27,162,000						
stockpickr	elos	0.57%	$12.26 0.07 | 0.57%	12.23	0.07	120.88k	12.43	12.23	12.19	14.92	7.60							
stocksmart	elos	.0 %	$12.21	10.4	0	12,756	12.85	12.2										
stocktwits	elos	0.66%	12.27		+0.08													
streetinsider-com	elos	0.57%	12.26	$12.23	+0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60						$0.00	
thecramerreport	elos		12.26	12.29	+0.07	120875	12.43	12.23										
thestree	elos	0.57%	$12.26	12.23	0.07	120875	12.43	12.23	12.19	-14.92	7.6	3.4674889e7		4.27267555e8				
tickerspy	elos	0.57%	$12.26	12.23	+0.07	120,875	12.43	12.23	12.19	14.92	7.60		-20.7	422.6m	0.00%	$0.00		
tmx-quotemedia	elos	0.57%	12.260	12.230	0.070	120,875	12.430	12.230	12.190	14.920	7.600	34,674,889		425,114,139			-0.11	
updown	elos	0.57%	$12.26	$12.23	$0.07	120,875	$12.43	$12.23	$12.19	$14.92	$7.60			$423m				
wallstreetsurvivor	elos	0.57%	12.26	12.23	0.07	120,875	12.43	12.23		14.92	7.60			$428m			-0.74	
yahoo-finance	elos	0.57%	12.26	12.29	0.07	120,875	12.43	12.23	12.19	14.92	7.60			428.07m			-0.15	
ycharts-com	elos	+0.66%	12.27		+0.08					14.92	7.60			430.43m	0.00%		-0.16	
zacks	elos	(0.57%)	12.26		0.07	vol.  120,875	12.43	12.23		14.92	7.60			427.61 m	0.00	0.00	-.13	
advfn	altr	-0.08	47.08	47.11	-0.04	2587040	47.27	46.55										
barchart	altr	-0.08%	47.08	47.11	-0.04	2,439,294	47.27	46.55	47.12	49.53	24.37		17.80	$15.16 b	0.5%	$0.24	+2.67	
barrons	altr	0.08%	47.08	47.11	-0.04	2.573m	47.27	46.55				313.91 million		$15.32 billion	0.51%	$0.06		
bloomberg	altr	-0.085%	47.080	47.110	-0.040	2,587,040	47.270	46.550		49.59	24.48	322.224mil	17.618	15,157.400mil	0.511	0.060 regular cash	2.670	
boston-com	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,584,190	47.27	46.55	47.12	49.59	24.48	322,223,655						
bostonmerchant	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,584,190	47.27	46.55	47.12	49.59	24.48	322,223,655						
business-insider	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,584,190	47.27	46.55	47.12	49.59	24.48	322,223,655						
chron	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
cio-com	altr	-0.08%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655	17.70	15b	0.5	0.24		
cnn-money	altr	-0.08%	47.08	47.07	-0.04	2,577,896	47.27	46.55	47.12				17.7	$15.2b	0.51%			
easystockalterts	altr	-0.08%	47.08	47.11	-0.04	2562832	47.27	46.55	47.12	49.59	24.43		17.70				2.66	
eresearch-fidelity-com	altr	-0.08%	47.0800	47.1100	-0.0400	2,585,440	47.2700	46.5500	47.1200	49.5900	24.4800	322,224,000	17.65	$15.18b	0.51%	$0.060000		
finance-abc7-com	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
financial-content	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-0.1%	$47.08	47.11	-0.04	2,585,440	47.27	46.55	47.12	49.59	24.48	322 mil	17.6	15 bil	0.5	0.24	2.67	
finviz	altr	-0.08%	47.08			2,577,896			47.12	-4.94%	93.18%	322.22m	17.65	15.18b		0.24	2.67	
fool	altr	-0.19%	$47.03	$47.11	-0.09	2,228,239	$47.27	$46.55	$47.12	$49.59	$24.48		17.90	$15.15b	0.90%	0.24		
foxbusiness	altr		$47.08		-0.04	2,597,411			$47.12									
google-finance	altr	(-0.08%)	47.08	47.11	-0.04	2.59m	47.27	46.55		49.59	24.48	322.22m	17.66	15.17b	0.51	0.06	2.67	
howthemarketworks	altr	-0.085%	47.08	47.11	-0.04	2,584,190	47.27	46.55	47.12									
hpcwire	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,584,190	47.27	46.55	47.12	49.59	24.48	322,223,655						
insidestocks	altr	-0.08%	47.08	47.11	-0.04	2314083	47.27	46.55					price earnings ratio: 17.63					
investopedia	altr	-0.13 %	$47.06	47.11	-0.06				47.12									
investorguide	altr	-0.08%	47.08	47.06	-0.04		47.27	46.55		49.59	24.48		17.67	15.170b			2.666	
marketintellisearch	altr	-0.04 %	$47.10	$47.11	-0.02	2555.10k	$47.27	$46.55	$47.12			322.22m	17.65	15.18b	0.51 %		2.67	
marketwatch	altr	-0.08%	$47.08	open: 47.11	-0.04	21,506	$47.27	$46.55	$47.12	$49.59	$24.48		18.08	$15.32b	0.51%	0.06	2.60	
minyanville	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
msn-money	altr	-0.08%	47.08	47.11	-0.04	2.59 mil	47.27	46.55	47.12	49.59	24.48	322.22 mil	17.63	15.18 bil	0.51%	0.24	2.67	
nasdaq-com	altr	0.08%	$ 47.08	$ 47.11	0.04	2,585,440	$ 47.27	$ 46.55	$ 47.12	$ 49.59	$ 24.48	322,224,000	17.63	$ 15,170,305,920	0.51 %	$0.240000	$ 2.67	
optimum	altr	-0.13%	47.06 ( 3:54 pm edt)	47.11	-0.06	2,365,070	47.27	46.55	47.12	49.59	24.43	322.22m	17.7	15.2b	0.51	0.24	2.66	
paidcontent	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
pc-quote	altr	-0.08%	47.08	47.11	-0.04	2,597,711	47.27	46.55	47.12	49.59	24.48	322,497,770	17.64794	15,183,195,000		0.06		
personal-wealth-biz	altr	-0.08%	47.08	47.06	-0.04	2,597,411	47.27	46.55	47.12	49.59	24.48		17.67		0.51	0.24	2.666	
predictwallstreet	altr	-0.08%	47.08		-0.04	2,585,440												
raymond-james	altr	-0.08	47.08	47.11	-0.04	2,585,440	47.27	46.55	47.08	49.59	24.48		17.31				2.72	
renewable-energy-world	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
screamingmedia	altr	-0.08%	$	open: 47.11	-0.04	29,050	$47.27	$46.55	$47.12	$49.59	$24.48		18.08	$15.32b	0.51%	0.06	2.60	
scroli	altr	-0.08%	altr 47.08	47.11	-0.04	2,284,701	47.27	46.55	47.12	49.59	24.48		17.66				2.67	
smartmoney	altr	(-0.08%)	47.08	$47.11	-0.04	2,585,440	$47.27	$46.55	$47.12	$49.59	$24.48			15,183,200	0.51%	$0.06		
stocknod	altr	-0.0849%	47.08 usd	47.11	-0.0400	2,582,590	47.27	46.55	47.12	49.59	24.48	322,223,655						
stockpickr	altr	-0.08%	$47.08 -0.04 | -0.08%	47.11	-0.04	2.58m	47.27	46.55	47.12	49.59	24.48							
stocksmart	altr	.0 %	$46.755	35.95	0	652,275	48.2	46.7										
stocktwits	altr	-0.09%	47.08		-0.04													
streetinsider-com	altr	0.08%	47.08	$47.11	-0.04	2,562,832	$47.27	$46.55	$47.12	$49.59	$24.43		17.70				$2.66	
thecramerreport	altr		47.12		0.00	0												
thestree	altr	-0.08%	$47.08	47.11	-0.04	2577896	47.27	46.55	47.12	-49.59	24.48	3.22223655e8		1.5315290322e10				
tickerspy	altr	-0.08%	$47.08	47.11	-0.04	2,422,921	47.27	46.55	47.12	49.59	24.48		17.6	15.1b	0.51%	$0.06		
tmx-quotemedia	altr	-0.08%	47.080	47.110	-0.040	2,597,411	47.270	46.550	47.120	49.590	24.480	322,223,655	17.70	15,170,289,677	0.509	0.060 usd	2.66	
updown	altr	-0.08%	$47.08	$47.11	-$0.04	2,576,832	$47.27	$46.55	$47.12	$49.59	$24.48		17.27	$15.18b				
wallstreetsurvivor	altr	-0.08%	47.08	47.11	-0.04	2,575,046	47.27	46.55		49.59	24.48		17.70	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	0.08%	47.08	47.06	0.04	2,585,440	47.27	46.55	47.12	49.59	24.48		17.66	15.17b	0.50%	0.24	2.67	
ycharts-com	altr	-0.08%	47.08		-0.04					49.59	24.48		17.63	15.16b	0.50%		2.67	
zacks	altr	(-0.08%)	47.08		-0.04	vol.  2,585,440	47.27	46.55		49.59	24.48		17.65	15.18 b	0.51	0.24	2.67	
advfn	glng	1.78	37.81	36.71	0.66	934992	38.209	36.66										
barchart	glng	+1.78%	37.81	36.71	+0.66	934,992	38.21	36.66	37.15	38.21	8.95		116.77	$2.58 b	2.76%	$1.00	+0.29	
barrons	glng	1.78%	37.81	36.71	+0.66	930,010	38.209	36.66				67.39 million		$2.89 billion	2.64%	$0.25		
bloomberg	glng	1.777%	37.810	36.710	0.660	934,992	38.209	36.660		38.21	9.23	79.802mil		3,017.312mil	2.513	0.250 regular cash		
boston-com	glng	+1.777%	37.81 usd	36.71	+0.6600	934,992	38.21	36.66	37.15	36.83	9.255	65,576,866						
bostonmerchant	glng	+1.777%	37.81 usd	36.71	+0.6600	934,992	38.21	36.66	37.15	36.83	9.255	65,576,866						
business-insider	glng	+1.777%	37.81 usd	36.71	+0.6600	934,992	38.21	36.66	37.15	36.83	9.255	65,576,866						
chron	glng	+1.777%	37.81 usd	36.71	+0.6600	933,792	38.21	36.66	37.15	36.83	9.255	65,576,866						
cio-com	glng	+1.78%	37.81 usd	36.71	+0.6600	933,792	38.21	36.66	37.15	36.83	9.255	65,576,866		2b	2.8	1		
cnn-money	glng	+1.78%	37.81	36.71	+0.66	934,992	38.21	36.66	37.15				38.2	$2.5b	2.51%			
easystockalterts	glng	1.80%	37.81	36.71	+0.66	933692	38.21	36.66	37.15	37.33	9.42						0.00	
eresearch-fidelity-com	glng	1.78%	37.8100	36.7100	0.6600	934,992	38.2090	36.6600	37.1500	37.3300	9.4200	79,802,000	128.10	$2.96b	2.69%	$0.250000		
finance-abc7-com	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
finance-abc7chicago-com	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
financial-content	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
finapps-forbes-com	glng	1.8%	$37.81	36.71	0.66	934,892	38.21	36.66	37.15	37.33	9.42	80 mil	130.4	3 bil	2.6	1.00	0.29	
finviz	glng	1.78%	37.81			934,892			37.15	1.29%	318.21%	79.80m		2.96b		1.00	0.00	
fool	glng	+1.78%	$37.81	$36.71	0.66	934,892	$38.21	$36.66	$37.15	$37.33	$9.42		0.00	$2.56b	6.00%	1.00		
foxbusiness	glng		$37.81		+0.66	936,372			$37.15									
google-finance	glng	(1.78%)	37.81	36.71	+0.66	934,892.00	38.21	36.66		38.21	9.42	68.12m	31,247.94	2.58b	2.51	0.25	0.00	
howthemarketworks	glng	1.777%	37.81	36.71	0.66	931,576	38.209	36.66	37.15									
hpcwire	glng	+1.777%	37.81 usd	36.71	+0.6600	934,992	38.21	36.66	37.15	36.83	9.255	65,576,866						
insidestocks	glng	+1.78%	37.81	36.71	+0.66	934992	38.21	36.66										
investopedia	glng	+1.78 %	$37.81	36.71	+0.66				37.15									
investorguide	glng	+1.78%	37.81		+0.66		38.209	36.66		37.33	9.42		126.36	3.017b			0.294	
marketintellisearch	glng	1.78 %	$37.81	$36.71	0.66	923.10k	$38.21	$36.66	$37.15			79.80m	0.00	2.96b	2.69 %		0.00	
marketwatch	glng	+1.78%	$37.81	open: 36.71	+0.66	4,982	$38.21	$36.66	$37.15	$38.21	$9.42		131.70	$2.89b	2.64%	0.25	0.29	
minyanville	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
msn-money	glng	+1.78%	37.81	36.71	+0.66	934,892	38.21	36.66	37.15	37.33	9.42	79.80 mil	3,781.00	2.95 bil	2.56%	0.95	0.00	
nasdaq-com	glng	1.78%	$ 37.81	$ 36.71	0.66	934,892	$ 38.209	$ 36.66	$ 37.15	$ 37.33	$ 9.42	74,251,000	130.38	$ 2,807,430,310			$ 0.29	
optimum	glng	+1.78%	37.81 ( 4:00 pm edt)	36.71	+0.66	931,576	38.21	36.66	37.15	37.33	9.42	65.58m		2.5b	2.64	1.00		
paidcontent	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
pc-quote	glng	1.67%	37.77	36.71	0.62	934,992	38.209	36.66	37.15	37.33	9.42	78,492,039	3715.0	2,964,644,000		0.25		
personal-wealth-biz	glng	+1.78%	37.81	36.72		936,372	38.209	36.66	37.15	37.33	9.42		126.36		2.15	0.80	0.294	
predictwallstreet	glng	+1.78%	37.81		+0.66	934,892												
raymond-james	glng	1.78	37.81	36.71	0.66	934,892	38.21	36.66	37.81	37.33	9.42		3,781.00				0.01	
renewable-energy-world	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
screamingmedia	glng	+1.78%	$	open: 36.71	+0.66	4,882	$38.21	$36.66	$37.15	$38.21	$9.42		131.70	$2.89b	2.64%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+1.78%	last trade: 37.81		change: 0.660								p/e ratio: 126.36					
smartmoney	glng	(1.78%)	37.81	$36.71	0.66	934,892	$38.21	$36.66	$37.15	$37.33	$9.42			2,518,400	2.69%	$0.25		
stocknod	glng	+1.777%	37.81 usd	36.71	+0.6600	933,692	38.21	36.66	37.15	36.83	9.255	65,576,866						
stockpickr	glng	1.78%	$37.81 0.66 | 1.78%	36.71	0.66	934.89k	38.21	36.66	37.15	37.33	9.42							
stocksmart	glng	.0 %	$33.31	14.84	0	119,663	34.71	33.13										
stocktwits	glng	1.75%	37.80		+0.65													
streetinsider-com	glng	1.78%	37.81	$36.71	+0.66	933,692	$38.21	$36.66	$37.15	$37.33	$9.42						$0.00	
thecramerreport	glng		37.15		0.00	0												
thestree	glng	1.78%	$37.81	36.71	0.66	934892	38.21	36.66	37.15	-37.33	9.42	6.78082e7		2.45465684e9				
tickerspy	glng	1.78%	$37.81	36.71	+0.66	934,892	38.21	36.66	37.15	37.33	9.42		3715.0	2.5b	2.69%	$0.25		
tmx-quotemedia	glng	1.78%	37.810	36.710	0.660	936,372	38.209	36.660	37.150	37.330	9.420	67,808,200		2,563,828,042	2.692	0.250 usd	0.01	
updown	glng	1.78%	$37.81	$36.71	$0.66	930,010	$38.21	$36.66	$37.15	$37.33	$9.42		3,715.00	$2.51b				
wallstreetsurvivor	glng	1.78%	37.81	36.71	0.66	931,576	38.21	36.66		37.33	9.66			$3b	2.70%	0.93 -	0.01	
yahoo-finance	glng	1.78%	37.81	36.72	0.66	934,892	38.21	36.66	37.15	38.21	9.42		128.61	3.02b	2.80%	1.00	0.29	
ycharts-com	glng	+1.75%	37.80		+0.65					37.33	9.42		3780.00	2.55b	2.75%		0.01	
zacks	glng	(1.78%)	37.81		0.66	vol.  934,892	38.21	36.66		38.21	9.42		119.84	2.96 b	2.69	1.00	.31	
advfn	acom	-1.86	41.14	41.71	-0.78	957768	42.17	40.5										
barchart	acom	-1.86%	41.14	41.71	-0.78	913,468	42.17	40.50	41.92	45.79	16.98		47.13	$1.87 b			+0.85	
barrons	acom	1.86%	41.14	41.71	-0.78	947,522	42.17	40.50				48.72 million		$1.88 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-1.861%	41.140	41.710	-0.780	957,768	42.170	40.500		45.79	16.98	45.840mil	48.400	1,885.876mil			0.850	
boston-com	acom	-1.861%	41.14 usd	41.71	-0.7800	957,568	42.17	40.50	41.92	45.79	16.98	38,330,000						
bostonmerchant	acom	-1.861%	41.14 usd	41.71	-0.7800	957,568	42.17	40.50	41.92	45.79	16.98	38,330,000						
business-insider	acom	-1.861%	41.14 usd	41.71	-0.7800	957,568	42.17	40.50	41.92	45.79	16.98	38,330,000						
chron	acom	-1.861%	41.14 usd	41.71	-0.7800	955,738	42.17	40.50	41.92	45.79	16.98	38,330,000						
cio-com	acom	-1.86%	41.14 usd	41.71	-0.7800	955,738	42.17	40.50	41.92	45.79	16.98	38,330,000	47.84	2b				
cnn-money	acom	-1.86%	41.14	41.71	-0.78	949,330	42.17	40.50	41.92				47.8	$1.9b				
easystockalterts	acom	-1.87%	41.14	41.71	-0.78	955189	42.17	40.50	41.92	45.79	16.98		47.84				0.86	
eresearch-fidelity-com	acom	-1.86%	41.1400	41.7100	-0.7800	955,938	42.1700	40.5000	41.9200	45.7900	16.9760	46,187,000	49.32	$1.94b				
finance-abc7-com	acom	-1.861%	41.14 usd	41.71	-0.7800	955,189	42.17	40.50	41.92	45.79	16.98	38,330,000						
finance-abc7chicago-com	acom	-1.861%	41.14 usd	41.71	-0.7800	955,189	42.17	40.50	41.92	45.79	16.98	38,330,000						
financial-content	acom	-1.861%	41.14 usd	41.71	-0.7800	955,189	42.17	40.50	41.92	45.79	16.98	38,330,000						
finapps-forbes-com	acom	-1.9%	$41.14	41.71	-0.78	955,389	42.17	40.50	41.92	45.79	16.97	46 mil	48.4	2 bil	0.0	0.00	0.85	
finviz	acom	-1.86%	41.14			955,389			41.92	-10.16%	142.29%	46.19m	49.32	1.94b			0.85	
fool	acom	-1.86%	$41.14	$41.71	-0.78	954,263	$42.17	$40.50	$41.92	$45.79	$16.98		47.70	$1.89b				
foxbusiness	acom		$41.14		-0.78	957,768			$41.92									
google-finance	acom	(-1.86%)	41.14	41.71	-0.78	955,771.00	42.17	40.50		45.79	16.98	45.84m	48.63	1.89b			0.85	
howthemarketworks	acom	-1.861%	41.14	41.71	-0.78	955,571	42.17	40.5	41.92									
hpcwire	acom	-1.861%	41.14 usd	41.71	-0.7800	957,568	42.17	40.50	41.92	45.79	16.98	38,330,000						
insidestocks	acom	-1.86%	41.14	41.71	-0.78	957768	42.17	40.50					price earnings ratio: 48.40					
investopedia	acom	-1.86 %	$41.14	41.71	-0.78				41.92									
investorguide	acom	-1.86%	41.14	41.90	-0.78		42.00	40.50		45.79	15.23		49.03	1.886b			0.855	
marketintellisearch	acom	-1.98 %	$41.09	$41.71	-0.83	942.30k	$42.17	$40.50	$41.92			46.19m	49.32	1.94b	0.0 %		0.85	
marketwatch	acom	-1.86%	$41.14	open: 41.71	-0.78	8,438	$42.17	$40.50	$41.92	$45.79	$17.21		49.39	$1.88b			0.83	
minyanville	acom	-1.861%	41.14 usd	41.71	-0.7800	955,571	42.17	40.50	41.92	45.79	16.98	38,330,000						
msn-money	acom	-1.86%	41.14	41.71	-0.78	955,771	42.17	40.50	41.92	45.79	16.98	46.19 mil	47.84	1.94 bil			0.85	
nasdaq-com	acom	1.86%	$ 41.14	$ 41.71	0.78	955,771	$ 42.17	$ 40.50	$ 41.92	$ 45.79	$ 16.976	45,840,000	48.4	$ 1,885,857,600			$ 0.85	
optimum	acom	-1.86%	41.14 ( 4:00 pm edt)	41.71	-0.78	955,189	42.17	40.50	41.92	45.79	16.98	38.33m	47.8	1.6b			0.86	
paidcontent	acom	-1.861%	41.14 usd	41.71	-0.7800	955,571	42.17	40.50	41.92	45.79	16.98	38,330,000						
pc-quote	acom	-1.86%	41.14	41.71	-0.78	957,768	42.17	40.5	41.92	45.79	16.98	45,833,824	48.74419	1,885,604,000				
personal-wealth-biz	acom	-1.86%	41.14	41.90	-0.78	957,768	42.17	40.50	41.92	45.79	15.23		49.03			0.00	0.855	
predictwallstreet	acom	-1.86%	41.14		-0.78	955,389												
raymond-james	acom	-1.86	41.14	41.71	-0.78	955,389	42.17	40.50	41.14	45.79	16.98		43.31				0.95	
renewable-energy-world	acom	-1.861%	41.14 usd	41.71	-0.7800	955,189	42.17	40.50	41.92	45.79	16.98	38,330,000						
screamingmedia	acom	-1.86%	$	open: 41.71	-0.78	8,438	$42.17	$40.50	$41.92	$45.79	$17.21		49.39	$1.88b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	-1.86%	last trade: 41.14		change: -0.780								p/e ratio: 49.03					
smartmoney	acom	(-1.86%)	41.14	$41.71	-0.78	955,771	$42.17	$40.50	$41.92	$45.79	$16.98			1,921,600	0.00%	$0.00		
stocknod	acom	-1.861%	41.14 usd	41.71	-0.7800	955,571	42.17	40.50	41.92	45.79	16.98	38,330,000						
stockpickr	acom	-1.86%	$41.14 -0.78 | -1.86%	41.71	-0.78	955.39k	42.17	40.50	41.92	45.79	16.98							
stocksmart	acom	.0 %	$39.42	29.04	0	148,406	41.92	39.1										
stocktwits	acom	-1.79%	41.17		-0.75													
streetinsider-com	acom	1.86%	41.14	$41.71	-0.78	955,189	$42.17	$40.50	$41.92	$45.79	$16.98		47.84				$0.86	
thecramerreport	acom		41.92	41.13	+0.92	1620200	42.55	41.11										
thestree	acom	-1.86%	$41.14	41.71	-0.78	955389	42.17	40.5	41.92	-45.79	16.98	4.5840442e7		1.879458122e9				
tickerspy	acom	-1.86%	$41.14	41.71	-0.78	955,389	42.17	40.50	41.92	45.79	16.98		48.7	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	-1.86%	41.140	41.710	-0.780	957,768	42.170	40.500	41.920	45.790	16.976	45,840,442	48.70	1,885,875,784			0.86	
updown	acom	-1.86%	$41.14	$41.71	-$0.78	947,522	$42.17	$40.50	$41.92	$45.79	$16.98	45.84b	44.39	$1.92b			0.94	
wallstreetsurvivor	acom	-1.86%	41.14	41.71	-0.78	955,571	42.17	40.50		45.79	18.58		48.70	$2b			0.76	
yahoo-finance	acom	1.86%	41.14	41.90	0.78	955,771	42.17	40.50	41.92	45.79	16.67		48.12	1.89b			0.86	
ycharts-com	acom	-1.79%	41.17		-0.75					45.79	16.98		48.44	1.87b	0.00%		0.85	
zacks	acom	(-1.86%)	41.14		-0.78	vol.  955,771	42.17	40.50		45.79	16.98		48.18	1.89 b	0.00	0.00	.87	
advfn	gbdc	-0.72	15.07	15.2	-0.11	94669	15.29	14.92										
barchart	gbdc	-0.72%	15.07	15.20	-0.11	97,230	15.29	14.92	15.18	17.26	12.56		13.49	$267.34 m	8.47%	$1.28	+1.30	
barrons	gbdc	0.72%	15.07	15.20	-0.11	94,669	15.29	14.92				17.71 million		$328.02 million	8.49%	$0.32		
bloomberg	gbdc	-0.725%	15.070	15.200	-0.110	94,669	15.290	14.920		17.99	13.62	21.709mil	11.504	327.158mil	8.361	0.320 regular cash	1.310	
boston-com	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
bostonmerchant	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
business-insider	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
chron	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
cio-com	gbdc	-0.72%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233	15.70	327m	8.5	1.28		
cnn-money	gbdc	-0.72%	15.07	15.20	-0.11	94,669	15.29	14.92	15.18				15.7	$327.2m	8.49%			
easystockalterts	gbdc	-0.72%	15.07	15.20	-0.11	94669	15.29	14.92	15.18	17.99	13.62		15.70				0.96	
eresearch-fidelity-com	gbdc	-0.72%	15.0700	15.2000	-0.1100	94,669	15.2900	14.9200	15.1800	17.9900	13.6200	21,709,000	11.77	$329.54m	8.43%	$0.320000		
finance-abc7-com	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
financial-content	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-0.7%	$15.07	15.20	-0.11	94,669	15.29	14.92	15.18	17.99	13.62	22 mil	11.5	327 mil	8.5	1.28	1.31	
finviz	gbdc	-0.72%	15.07			94,669			15.18	-12.72%	20.09%	1.21m		18.23m		1.28	-0.13	
fool	gbdc	-0.72%	$15.07	$15.20	-0.11	94,669	$15.29	$14.92	$15.18	$17.99	$13.62		15.70	$327.16m		1.28		
foxbusiness	gbdc		$15.07		-0.11	94,669			$15.18									
google-finance	gbdc	(-0.72%)	15.07	15.20	-0.11	94,669.00	15.29	14.92		17.99	13.62			329.54m				
howthemarketworks	gbdc	-0.725%	15.07	15.2	-0.11	94,072	15.29	14.92	15.18									
hpcwire	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
insidestocks	gbdc	-0.72%	15.07	15.20	-0.11	94600	15.29	14.92										
investopedia	gbdc	-0.72 %	$15.07	15.20	-0.11				15.18									
marketintellisearch	gbdc	-0.72 %	$15.07	$15.20	-0.11	92.20k	$15.29	$14.92	$15.18			1.21m	0.00	0.02b	8.43 %		-0.13	
marketwatch	gbdc	-0.72%	$15.07	open: 15.20	-0.11	697	$15.29	$14.92	$15.18	$17.99	$13.62		11.72	$328.02m	8.49%	0.32	1.29	
minyanville	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
msn-money	gbdc	-0.72%	15.07	15.20	-0.11	94,669	15.29	14.92	15.18	17.99	13.62							
nasdaq-com	gbdc	0.72%	$ 15.07	$ 15.20	0.11	94,669	$ 15.29	$ 14.92	$ 15.18	$ 17.99	$ 13.62	21,709,000	11.59	$ 327,154,630			$ 1.30	
optimum	gbdc	-0.72%	15.07 ( 4:30 pm edt)	15.20	-0.11	94,669	15.29	14.92	15.18	17.99	13.62	21.71m	15.7	327.2m	8.49	1.28	0.96	
paidcontent	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
pc-quote	gbdc	-0.72%	15.07	15.2	-0.11	94,669	15.29	14.92	15.18	17.99	13.62	21,867,459		329,543,000		0.32		
personal-wealth-biz	gbdc	-0.72%	15.07	15.20	-0.11	94,669	15.29	14.92	15.18	17.99	13.62				8.30	1.26	0.00	
predictwallstreet	gbdc	-0.72%	15.07		-0.11	94,669												
raymond-james	gbdc	-0.72	15.07	15.20	-0.11	94,669	15.29	14.92	15.07	17.99	13.62		11.68				1.29	
renewable-energy-world	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
screamingmedia	gbdc	-0.72%	$	open: 15.20	-0.11	697	$15.29	$14.92	$15.18	$17.99	$13.62		11.72	$328.02m	8.49%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	-0.72%	last trade: 15.07		change: -0.110													
smartmoney	gbdc	(-0.72%)	15.07	$15.20	-0.11	94,669	$15.29	$14.92	$15.18	$17.99	$13.62			329,500	8.43%	$0.32		
stocknod	gbdc	-0.7246%	15.07 usd	15.20	-0.1100	94,669	15.29	14.92	15.18	17.99	13.62	21,709,233						
stockpickr	gbdc	-0.72%	$15.07 -0.11 | -0.72%	15.20	-0.11	94.67k	15.29	14.92	15.18	17.99	13.62							
stocksmart	gbdc	.0 %	$15.26	17.75	0	5,553	15.79	15.18										
stocktwits	gbdc	-0.72%	15.07		-0.11													
streetinsider-com	gbdc	0.72%	15.07	$15.20	-0.11	94,669	$15.29	$14.92	$15.18	$17.99	$13.62		15.70				$0.96	
thecramerreport	gbdc		15.07	15.20	-0.11	94669	15.29	14.92										
thestree	gbdc	-0.72%	$15.07	15.2	-0.11	94669	15.29	14.92	15.18	-17.99	13.62	2.1709233e7		3.28026511e8				
tickerspy	gbdc	-0.72%	$15.07	15.20	-0.11	94,669	15.29	14.92	15.18	17.99	13.62		0.0	269.5m	8.43%	$0.32		
tmx-quotemedia	gbdc	-0.72%	15.070	15.200	-0.110	94,669	15.290	14.920	15.180	17.990	13.620	21,709,233	15.80	327,158,141	8.494	0.320 usd	0.96	
updown	gbdc	-0.72%	$15.07	$15.20	-$0.11	93,972	$15.29	$14.92	$15.18	$17.99	$13.62	21.70b		$330m			0.00	
wallstreetsurvivor	gbdc	-0.72%	15.07	15.20	-0.11	94,072	15.29	14.92		17.99	13.62		15.80	$330m	8.40%	0.62 -	0.00	
yahoo-finance	gbdc	0.72%	15.07	15.20	0.11	94,669	15.29	14.92	15.18	17.99	13.62							
ycharts-com	gbdc	-0.72%	15.07		-0.11					17.99	13.62							
zacks	gbdc	(-0.72%)	15.07		-0.11	vol.  94,669	15.29	14.92		17.99	13.62		13.55	329.54 m	8.43	1.28	1.12	
advfn	intc	1.38	22.75	22.45	0.31	42694384	22.82	22.44										
barchart	intc	+1.38%	22.75	22.45	+0.31	42,902,127	22.82	22.44	22.44	23.96	17.18		10.33	$124.85 b	3.22%	$0.72	+2.18	
barrons	intc	1.38%	22.75	22.45	+0.31	42.497m	22.82	22.44				5.70 billion		$119.45 billion	3.19%	$0.18		
bloomberg	intc	1.381%	22.750	22.450	0.310	41,493,703	22.820	22.440		23.96	17.60	5,302.000mil	10.436	120,620.500mil	2.989	0.210 regular cash	2.180	
boston-com	intc	+1.381%	22.75 usd	22.45	+0.3100	42,689,264	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
bostonmerchant	intc	+1.381%	22.75 usd	22.45	+0.3100	42,689,264	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
business-insider	intc	+1.381%	22.75 usd	22.45	+0.3100	42,689,264	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
chron	intc	+1.381%	22.75 usd	22.45	+0.3100	42,687,895	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
cio-com	intc	+1.38%	22.75 usd	22.45	+0.3100	42,687,895	22.82	22.44	22.44	26.78	17.60	5,302,000,000	10.58	121b	3.2	0.72		
cnn-money	intc	+1.38%	22.75	22.45	+0.31	42,497,213	22.82	22.44	22.44				10.6	$120.6b	3.19%			
easystockalterts	intc	1.38%	22.75	22.45	+0.31	42582348	22.82	22.44	22.44	23.96	17.60		10.58				2.15	
eresearch-fidelity-com	intc	1.38%	22.7500	22.4500	0.3100	42,693,015	22.8200	22.4400	22.4400	23.9600	17.6000	5,302,000,000	10.29	$118.98b	3.23%	$0.181200		
finance-abc7-com	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
finance-abc7chicago-com	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
financial-content	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
finapps-forbes-com	intc	1.4%	$22.75	22.45	0.31	42,594,768	22.82	22.44	22.44	23.96	17.60	5.3 bil	10.4	121 bil	3.7	0.84	2.18	
finviz	intc	1.38%	22.75			42,583,368			22.44	-5.05%	32.41%	5.30b	10.44	118.98b		0.84	2.15	
fool	intc	+1.29%	$22.73	$22.45	0.29	39,650,948	$22.82	$22.44	$22.44	$23.96	$17.60		10.50	$120.51b	3.20%	0.72		
foxbusiness	intc		$22.75		+0.31	42,694,824			$22.44									
google-finance	intc	(1.38%)	22.75	22.45	+0.31	42.59m	22.82	22.44		23.96	17.60	5.30b	10.60	120.62b	3.69	0.21	2.15	
howthemarketworks	intc	1.381%	22.75	22.45	0.31	42,689,264	22.82	22.44	22.44									
hpcwire	intc	+1.381%	22.75 usd	22.45	+0.3100	42,689,264	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
insidestocks	intc	+1.38%	22.75	22.45	+0.31	41737992	22.82	22.44					price earnings ratio: 10.44					
investopedia	intc	+1.38 %	$22.75	22.45	+0.31				22.44									
investorguide	intc	+1.38%	22.75	22.46	+0.31		22.82	22.44		23.96	17.60		10.49	120.6b			2.139	
marketintellisearch	intc	1.6 %	$22.80	$22.48	0.36	42163.00k	$22.82	$22.44	$22.44			5302.00m	10.44	118.98b	3.74 %		2.15	
marketwatch	intc	+1.38%	$22.71	open: 22.45	+0.31	201,138	$22.82	$22.44	$22.44	$23.96	$17.60		10.29	$119.45b	3.19%	0.18	2.21	
minyanville	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
msn-money	intc	+1.38%	22.75	22.45	+0.31	42.59 mil	22.82	22.44	22.44	23.96	17.60	5.30 bil	10.63	118.98 bil	3.74%	0.84	2.15	
nasdaq-com	intc	1.38%	$ 22.75	$ 22.48	0.31	42,594,668	$ 22.82	$ 22.44	$ 22.44	$ 23.96	$ 17.60	5,302,000,000	10.44	$ 120,620,500,000	3.23 %	$0.724800	$ 2.18	
optimum	intc	+1.38%	22.75 ( 4:00 pm edt)	22.45	+0.31	42,335,346	22.82	22.44	22.44	23.96	17.60	5.30b	10.6	120.6b	3.19	0.72	2.15	
paidcontent	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
pc-quote	intc	1.38%	22.75	22.45	0.31	42,694,824	22.82	22.44	22.44	23.96	17.60	5,229,752,967	10.48598	118,976,880,000		0.1812		
personal-wealth-biz	intc	+1.38%	22.75	22.46		42,694,364	22.82	22.44	22.44	23.96	17.60		10.49		3.02	0.678	2.139	
predictwallstreet	intc	+1.38%	22.75		+0.31	42,594,768												
raymond-james	intc	1.38	22.75	22.45	0.31	43,638,127	22.82	22.44	22.75	23.96	17.60		10.16				2.24	
renewable-energy-world	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
screamingmedia	intc	+1.38%	$	open: 22.45	+0.31	201,307	$22.82	$22.44	$22.44	$23.96	$17.60		10.29	$119.45b	3.19%	0.18	2.21	
scroli	intc	1.38%	intc 22.75	22.45	0.31	38,267,796	22.82	22.44	22.44	23.96	17.60		10.60				2.15	
simple-stock-quotes	intc	+1.38%	last trade: 22.75		change: 0.310								p/e ratio: 10.49					
smartmoney	intc	(1.38%)	22.75	$22.45	0.31	42,594,768	$22.82	$22.44	$22.44	$23.96	$17.60			118,976,900	3.21%	$0.18		
stocknod	intc	+1.381%	22.75 usd	22.45	+0.3100	42,589,648	22.82	22.44	22.44	26.78	17.60	5,302,000,000						
stockpickr	intc	1.38%	$22.75 0.31 | 1.38%	22.45	0.31	42.58m	22.82	22.44	22.44	23.96	17.60							
stocksmart	intc	.0 %	$22.005	21.03	0	5,534,633	22.49	21.98										
stocktwits	intc	1.38%	22.75		+0.31													
streetinsider-com	intc	1.38%	22.75	$22.45	+0.31	42,582,348	$22.82	$22.44	$22.44	$23.96	$17.60		10.58				$2.15	
thecramerreport	intc		22.75	22.46	+0.31	42692416	22.82	22.44										
thestree	intc	1.38%	$22.75	22.45	0.31	42594768	22.82	22.44	22.44	-23.96	17.6	5.302e9		1.1945406e11				
tickerspy	intc	1.38%	$22.75	22.45	+0.31	42,587,468	22.82	22.44	22.44	23.96	17.60		10.5	119.7b	3.23%	$0.18		
tmx-quotemedia	intc	1.38%	22.750	22.450	0.310	42,694,964	22.820	22.440	22.440	23.960	17.600	5,302,000,000	10.40	120,620,500,000	3.230	0.181 usd	2.15	
updown	intc	1.38%	$22.75	$22.48	$0.31	42,497,213	$22.82	$22.44	$22.44	$23.96	$17.60	5302.00b	10.20	$118.97b			2.20	
wallstreetsurvivor	intc	1.38%	22.75	22.45	0.31	42,589,648	22.82	22.44		23.96	17.60		10.40	$119b	3.20%	0.63 -	2.01	
yahoo-finance	intc	1.38%	22.75	22.46	0.31	42,594,168	22.82	22.44	22.44	23.96	17.60		10.64	120.62b	3.20%	0.72	2.14	
ycharts-com	intc	+1.38%	22.75		+0.31					26.78	17.60		10.63	124.85b	3.26%		2.14	
zacks	intc	(1.38%)	22.75		0.31	vol.  42,594,768	22.82	22.44		23.96	17.60		10.29	118.98 b	3.23	0.72	2.18	
advfn	alth	-1.90	2.07	2.1	-0.04	581070	2.1	2.01										
barchart	alth	-1.90%	2.07	2.10	-0.04	581,129	2.10	2.01	2.11	6.16	1.84		0.00	$218.55 m			-0.68	
barrons	alth	1.90%	2.07	2.10	-0.04	581,070	2.10	2.01				105.12 million		$227.07 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-1.896%	2.070	2.100	-0.040	581,070	2.100	2.010		6.16	1.84	105.614mil		218.621mil			-0.680	
boston-com	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
bostonmerchant	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
business-insider	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
chron	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
cio-com	alth	-1.90%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843		219m				
cnn-money	alth	-1.90%	2.07	2.10	-0.04	581,070	2.10	2.01	2.11				nm	$218.6m				
easystockalterts	alth	-1.90%	2.07	2.10	-0.04	581070	2.10	2.01	2.11	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	-1.90%	2.0700	2.1000	-0.0400	581,070	2.1000	2.0100	2.1100	6.1600	1.8400	105,614,000	nm	$222.85m				
finance-abc7-com	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
financial-content	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
finapps-forbes-com	alth	-1.9%	$2.07	2.10	-0.04	581,070	2.10	2.01	2.11	6.16	1.84	106 mil		219 mil	0.0	0.00	-0.68	
finviz	alth	-1.90%	2.07			581,070			2.11	-66.40%	12.50%	105.61m		218.61m			-0.68	
fool	alth	-1.90%	$2.07	$2.10	-0.04	581,070	$2.10	$2.01	$2.11	$6.16	$1.84		0.00	$218.62m				
foxbusiness	alth		$2.07		-0.04	581,070			$2.11									
google-finance	alth	(-1.90%)	2.07	2.10	-0.04	581,070.00	2.10	2.01		6.16	1.84	105.61m		218.62m			-0.68	
howthemarketworks	alth	-1.896%	2.07	2.1	-0.04	572,778	2.1	2.01	2.11									
hpcwire	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
insidestocks	alth	-1.90%	2.07	2.10	-0.04	581000	2.10	2.01										
investopedia	alth	-1.90 %	$2.07	2.10	-0.04				2.11									
investorguide	alth	-1.90%	2.07	2.04	-0.04		2.10	2.01		7.47	2.13			218.6m			-0.684	
marketintellisearch	alth	-1.9 %	$2.07	$2.10	-0.04	547.60k	$2.10	$2.01	$2.11			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	-1.90%	$2.07	open: 2.10	-0.04	48,391	$2.10	$2.01	$2.11	$6.16	$1.84			$227.07m				
minyanville	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
msn-money	alth	-1.90%	2.07	2.10	-0.04	581,070	2.10	2.01	2.11	6.16	1.84	105.61 mil	-3.04	222.85 mil			-0.68	
nasdaq-com	alth	1.9%	$ 2.07	$ 2.10	0.04	581,070	$ 2.10	$ 2.01	$ 2.11	$ 6.16	$ 1.84	105,614,000		$ 218,620,980			$ -0.68	
optimum	alth	-1.90%	2.07 ( 4:30 pm edt)	2.10	-0.04	581,070	2.10	2.01	2.11	6.16	1.84	105.61m		218.6m			-0.69	
paidcontent	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
pc-quote	alth	-1.90%	2.07	2.1	-0.04	581,070	2.1	2.01	2.11	6.16	1.84	107,654,831	-3.10294	222,846,000				
personal-wealth-biz	alth	-1.90%	2.07	2.04	-0.04	581,070	2.10	2.01	2.11	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	-1.90%	2.07		-0.04	581,070												
raymond-james	alth	-1.90	2.07	2.10	-0.04	581,070	2.10	2.01	2.07	6.16	1.84						-0.68	
renewable-energy-world	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
screamingmedia	alth	-1.90%	$	open: 2.10	-0.04	48,391	$2.10	$2.01	$2.11	$6.16	$1.84			$227.07m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-1.90%	last trade: 2.07		change: -0.040													
smartmoney	alth	(-1.90%)	2.07	$2.10	-0.04	581,070	$2.10	$2.01	$2.11	$6.16	$1.84			222,800	0.00%	$0.00		
stocknod	alth	-1.896%	2.070 usd	2.100	-0.0400	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843						
stockpickr	alth	-1.90%	$2.07 -0.04 | -1.90%	2.10	-0.04	581.07k	2.10	2.01	2.11	6.16	1.84							
stocksmart	alth	.0 %	$2.165	4.6	0	240,806	2.21	2.15										
stocktwits	alth	-2.13%	2.06		-0.04													
streetinsider-com	alth	1.9%	2.07	$2.10	-0.04	581,070	$2.10	$2.01	$2.11	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.07	2.04	-0.04	581070	2.10	2.01										
thestree	alth	-1.9%	$2.07	2.1	-0.04	581070	2.1	2.01	2.11	-6.16	1.84	1.05613843e8		2.27069762e8				
tickerspy	alth	-1.90%	$2.07	2.10	-0.04	581,070	2.10	2.01	2.11	6.16	1.84		-3.1	222.7m	0.00%	$0.00		
tmx-quotemedia	alth	-1.90%	2.070	2.100	-0.040	581,070	2.100	2.010	2.110	6.160	1.840	105,613,843		218,620,655			-0.69	
updown	alth	-1.90%	$2.07	$2.10	-$0.04	532,679	$2.10	$2.01	$2.11	$6.16	$1.84			$223m				
wallstreetsurvivor	alth	-1.90%	2.07	2.10	-0.04	572,778	2.10	2.01		5.12	1.84			$223m			-0.74	
yahoo-finance	alth	1.90%	2.07	2.04	0.04	581,070	2.10	2.01	2.11	6.16	1.84			218.62m			-0.68	
ycharts-com	alth	-2.13%	2.06		-0.04					6.16	1.84			218.02m	0.00%		-0.68	
zacks	alth	(-1.90%)	2.07		-0.04	vol.  581,070	2.10	2.01		6.16	1.84			222.85 m	0.00	0.00	-.68	
advfn	esgr	1.04	105.17	104.13	1.08	12575	106.0	103.0										
barchart	esgr	+1.04%	105.17	104.13	+1.08	15,539	106.00	103.00	104.09	114.56	65.80		9.50	$1.37 b			+11.78	
barrons	esgr	1.04%	105.17	104.13	+1.08	12,575	106.00	103.00				13.75 million		$1.53 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	1.038%	105.170	104.130	1.080	12,575	106.000	103.000		114.56	65.56	13.698mil	9.258	1,440.626mil			11.360	
boston-com	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
bostonmerchant	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
business-insider	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
chron	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
cio-com	esgr	+1.04%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969		1b				
cnn-money	esgr	+1.43%	105.58	104.13	+1.49	8,597	106.00	103.00	104.09					$1.3b				
easystockalterts	esgr	1.04%	105.17	104.13	+1.08	12575	106.00	103.00	104.09	114.56	65.56						0.00	
eresearch-fidelity-com	esgr	1.04%	105.1700	104.1300	1.0800	12,575	106.0000	103.0000	104.0900	114.5600	65.5600	13,698,000	8.64	$1.43b				
finance-abc7-com	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
finance-abc7chicago-com	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
financial-content	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
finapps-forbes-com	esgr	1.0%	$105.17	104.13	1.08	12,575	106.00	103.00	104.09	114.56	65.56	13 mil		1 bil	0.0	0.00		
finviz	esgr	1.04%	105.17			12,575			104.09	-8.20%	60.42%	13.70m	8.63	1.43b			12.06	
fool	esgr	+1.04%	$105.17	$104.13	1.08	12,575	$106.00	$103.00	$104.09	$114.56	$65.56		9.00	$1.44b				
foxbusiness	esgr		$105.17		+1.08	12,575			$104.09									
google-finance	esgr	(1.04%)	105.17	104.13	+1.08	12,575.00	106.00	103.00		114.56	65.56	13.70m	8.72	1.44b			12.06	
howthemarketworks	esgr	1.038%	105.17	104.13	1.08	12,173	106	103	104.09									
hpcwire	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
insidestocks	esgr	+1.04%	105.17	104.13	+1.08	12575	106.00	103.00										
investopedia	esgr	+1.04 %	$105.17	104.13	+1.08				104.09									
investorguide	esgr	+1.04%	105.17		+1.08		106.00	103.00		114.56	54.03		8.76	1.441b			11.885	
marketintellisearch	esgr	1.04 %	$105.17	$104.13	1.08	7.00k	$106.00	$103.00	$104.09			13.70m	8.63	1.43b	0.0 %		12.06	
marketwatch	esgr	+1.04%	$105.17	open: 104.13	+1.08	969	$106.00	$103.00	$104.09	$114.56	$67.04		8.60	$1.53b			12.23	
minyanville	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
msn-money	esgr	+1.04%	105.17	104.13	+1.08	12,575	106.00	103.00	104.09	114.56	65.56	13.70 mil	8.94	1.43 bil			12.06	
nasdaq-com	esgr	1.04%	$ 105.17	$ 104.13	1.08	12,575	$ 106	$ 103	$ 104.09	$ 114.56	$ 65.56	13,073,000	8.93	$ 1,374,887,410			$ 11.78	
optimum	esgr	+1.04%	105.17 ( 4:30 pm edt)	104.13	+1.08	12,575	106.00	103.00	104.09	114.56	65.56	11.91m		1.3b				
paidcontent	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
pc-quote	esgr	1.04%	105.17	104.13	1.08	12,575	106.0	103.0	104.09	114.56	65.56	13,557,334	8.84367	1,425,825,000		3.0		
personal-wealth-biz	esgr	+1.04%	105.17	104.13		12,575	106.00	103.00	104.09	114.56	54.03		8.76			0.00	11.885	
predictwallstreet	esgr	+1.04%	105.17		+1.08	12,575												
raymond-james	esgr	1.04	105.17	104.13	1.08	12,575	106.00	103.00	105.17	114.56	65.56		8.52				12.35	
renewable-energy-world	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
screamingmedia	esgr	+1.04%	$	open: 104.13	+1.08	969	$106.00	$103.00	$104.09	$114.56	$67.04		8.60	$1.53b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+1.04%	last trade: 105.17		change: 1.080								p/e ratio: 8.76					
smartmoney	esgr	(1.04%)	105.17	$104.13	1.08	12,575	$106.00	$103.00	$104.09	$114.56	$65.56			1,425,800	0.00%	$3.00		
stocknod	esgr	+1.038%	105.17 usd	104.13	+1.080	12,575	106.00	103.00	104.09	114.56	65.56	11,909,969						
stockpickr	esgr	1.04%	$105.17 1.08 | 1.04%	104.13	1.08	12.58k	106.00	103.00	104.09	114.56	65.56							
stocksmart	esgr	.0 %	$100.02	87.18	0	2,564	102.88	99.99										
stocktwits	esgr	1.04%	105.17		+1.08													
streetinsider-com	esgr	1.04%	105.17	$104.13	+1.08	12,575	$106.00	$103.00	$104.09	$114.56	$65.56						$0.00	
thecramerreport	esgr		105.17	104.13	+1.08	12575	106.00	103.00										
thestree	esgr	1.04%	$105.17	104.13	1.08	12575	106.0	103.0	104.09	-114.56	65.56	1.3698066e7		1.452542919e9				
tickerspy	esgr	1.04%	$105.17	104.13	+1.08	12,019	106.00	103.00	104.09	114.56	65.56		8.8	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	1.04%	105.170	104.130	1.080	12,575	106.000	103.000	104.090	114.560	65.560	13,698,066	8.80	1,440,625,601			11.77	
updown	esgr	1.04%	$105.17	$104.13	$1.08	11,606	$106.00	$103.00	$104.09	$114.56	$65.56		8.58	$1.42b				
wallstreetsurvivor	esgr	1.04%	105.17	104.13	1.08	12,173	106.00	103.00		114.56	67.04		8.80	$1b			12.66	
yahoo-finance	esgr	1.04%	105.17	104.13	1.08	12,575	106.00	103.00	104.09	114.56	65.56		8.85	1.44b			11.89	
ycharts-com	esgr	+1.04%	105.17		+1.08					114.56	43.90		8.94	1.37b	0.00%		11.77	
zacks	esgr	(1.04%)	105.17		1.08	vol.  12,575	106.00	103.00		114.56	65.56		9.33	1.43 b	0.00	0.00	11.16	
advfn	rodm	9.23	1.42	1.33	0.12	127644	1.47	1.32										
barchart	rodm	+9.23%	1.42	1.33	+0.12	128,117	1.47	1.32	1.30	3.33	1.20		135.00	$47.16 m			-0.22	
barrons	rodm	9.23%	1.42	1.33	+0.12	127,644	1.47	1.32				36.08 million		$47.79 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	9.231%	1.420	1.330	0.120	127,644	1.470	1.320		3.33	1.20	35.403mil		50.272mil		4.284 regular cash	-0.190	
boston-com	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
bostonmerchant	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
business-insider	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
chron	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
cio-com	rodm	+9.23%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699		50m				
cnn-money	rodm	+9.23%today&rsquo;s change	1.42data as of 3:59pm et	1.33	+0.12	127,644	1.47	1.32	1.30				nm	$50.3m				
easystockalterts	rodm	9.02%	1.42	1.33	+0.12	127644	1.47	1.32	1.30	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	9.23%	1.4200	1.3300	0.1200	127,644	1.4700	1.3200	1.3000	3.3300	1.2000	33,117,000	nm	$43.05m				
finance-abc7-com	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
financial-content	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	9.2%	$1.42	1.33	0.12	127,644	1.47	1.32	1.30	3.33	1.20	33 mil		47 mil	0.0	0.00		
finviz	rodm	9.23%	1.42			127,644			1.30	-57.36%	18.33%	33.12m		47.03m			-0.22	
fool	rodm	+9.23%	$1.42	$1.33	0.12	127,644	$1.47	$1.32	$1.30	$3.33	$1.20		0.00	$50.27m				
foxbusiness	rodm		$1.42		+0.12	127,644			$1.30									
google-finance	rodm	(9.23%)	1.42	1.33	+0.12	127,644.00	1.47	1.32		3.33	1.20	35.40m		50.27m			-0.22	
howthemarketworks	rodm	9.231%	1.42	1.33	0.12	127,644	1.47	1.32	1.3									
hpcwire	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
insidestocks	rodm	+9.23%	1.42	1.33	+0.12	127644	1.47	1.32										
investopedia	rodm	+9.23 %	$1.42	1.33	+0.12				1.30									
investorguide	rodm	+9.23%	1.42	1.32	+0.12		1.47	1.32		3.75	1.27			50.3m			-0.224	
marketintellisearch	rodm	9.23 %	$1.42	$1.32	0.12	127.00k	$1.47	$1.32	$1.30			33.12m	0.00	0.04b	0.0 %		-0.22	
marketwatch	rodm	+9.23%	$1.42	open: 1.33	+0.12	400	$1.47	$1.32	$1.30	$3.33	$1.20			$47.79m				
minyanville	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
msn-money	rodm	+9.23%	1.42	1.33	+0.12	127,644	1.47	1.32	1.30	3.33	1.20	33.12 mil	-6.45	43.05 mil			-0.22	
nasdaq-com	rodm	9.23%	$ 1.42	$ 1.32	0.12	127,644	$ 1.47	$ 1.32	$ 1.30	$ 3.33	$ 1.20	35,403,000		$ 50,272,260			$ -0.22	
optimum	rodm	+9.23%	1.42 ( 4:30 pm edt)	1.33	+0.12	127,644	1.47	1.32	1.30	3.33	1.20	35.40m		50.3m			-0.21	
paidcontent	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
pc-quote	rodm	9.23%	1.42	1.33	0.12	127,644	1.47	1.32	1.3	3.33	1.20	32,411,197	-5.90909	46,024,000				
personal-wealth-biz	rodm	+9.23%	1.42	1.32		127,644	1.47	1.32	1.30	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+9.23%	1.42		+0.12	127,644												
raymond-james	rodm	9.23	1.42	1.33	0.12	127,644	1.47	1.32	1.42	3.33	1.20						-0.22	
renewable-energy-world	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
screamingmedia	rodm	+9.23%	$	open: 1.33	+0.12	127,644	$1.47	$1.32	$1.30	$3.33	$1.20			$47.79m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+9.23%	last trade: 1.42		change: 0.120													
smartmoney	rodm	(9.23%)	1.42	$1.33	0.12	127,644	$1.47	$1.32	$1.30	$3.33	$1.20			46,000	0.00%	$0.00		
stocknod	rodm	+9.231%	1.420 usd	1.330	+0.1200	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699						
stockpickr	rodm	9.23%	$1.42 0.12 | 9.23%	1.33	0.12	127.64k	1.47	1.32	1.30	3.33	1.20							
stocksmart	rodm	.0 %	$1.29	2.62	0	7,167	1.39	1.29										
stocktwits	rodm	9.23%	1.42		+0.12													
streetinsider-com	rodm	9.23%	1.42	$1.33	+0.12	127,644	$1.47	$1.32	$1.30	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.42	1.32	+0.12	127644	1.47	1.32										
thestree	rodm	9.23%	$1.42	1.33	0.12	127644	1.47	1.32	1.3	-3.33	1.2	3.5402699e7		4.7793644e7				
tickerspy	rodm	9.23%	$1.42	1.33	+0.12	127,644	1.47	1.32	1.30	3.33	1.20		-5.9	42.9m	0.00%	$0.00		
tmx-quotemedia	rodm	9.23%	1.420	1.330	0.120	127,644	1.470	1.320	1.300	3.330	1.200	35,402,699		50,271,833			-0.21	
updown	rodm	9.23%	$1.42	$1.33	$0.12	127,644	$1.47	$1.32	$1.30	$3.33	$1.20			$46m				
wallstreetsurvivor	rodm	9.23%	1.42	1.33	0.12	127,644	1.47	1.32		3.33	1.20			$46m			-0.15	
yahoo-finance	rodm	9.23%	1.42	1.32	0.12	127,644	1.47	1.32	1.30	3.33	1.20			50.27m			-0.22	
ycharts-com	rodm	+9.23%	1.42		+0.12					3.33	1.20			47.16m	0.00%		-0.22	
zacks	rodm	(9.23%)	1.42		0.12	vol.  127,644	1.47	1.32		3.33	1.20		130	46.02 m	0.00	0.00	.01	
advfn	msft	1.15	26.33	25.97	0.3	48134838	26.37	25.96										
barchart	msft	+1.15%	26.33	25.97	+0.30	48,295,660	26.37	25.96	26.03	29.10	22.89		10.58	$221.23 b	2.46%	$0.64	+2.51	
barrons	msft	1.15%	26.33	25.97	+0.30	47.432m	26.37	25.96				8.93 billion		$219.42 billion	2.43%	$0.16		
bloomberg	msft	1.153%	26.330	25.970	0.300	48,134,838	26.370	25.960		29.46	23.32	8,432.767mil	10.703	222,034.800mil	2.323	0.160 regular cash	2.460	
boston-com	msft	+1.153%	26.33 usd	25.97	+0.3000	48,110,471	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
bostonmerchant	msft	+1.153%	26.33 usd	25.97	+0.3000	48,110,471	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
business-insider	msft	+1.153%	26.33 usd	25.97	+0.3000	48,110,471	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
chron	msft	+1.153%	26.33 usd	25.97	+0.3000	48,105,291	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
cio-com	msft	+1.15%	26.33 usd	25.97	+0.3000	48,105,291	26.37	25.96	26.03	29.46	23.32	8,432,767,307	10.49	222b	2.5	0.64		
cnn-money	msft	+1.15%	26.33	25.97	+0.30	48,124,258	26.37	25.96	26.03				10.5	$222.0b	2.43%			
easystockalterts	msft	1.16%	26.33	25.97	+0.30	48105291	26.37	25.96	26.03	29.46	23.05		10.49				2.51	
eresearch-fidelity-com	msft	1.15%	26.3300	25.9700	0.3000	48,129,658	26.3700	25.9600	26.0300	29.4600	23.3200	8,432,767,000	10.37	$219.50b	2.46%	$0.160000		
finance-abc7-com	msft	+1.153%	26.33 usd	25.97	+0.3000	48,096,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	+1.153%	26.33 usd	25.97	+0.3000	48,096,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
financial-content	msft	+1.153%	26.33 usd	25.97	+0.3000	48,098,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	1.1%	$26.33	25.97	0.30	48,123,263	26.37	25.96	26.03	29.46	23.32	8.43 bil	10.5	222 bil	2.4	0.64	2.51	
finviz	msft	1.15%	26.33			47,977,248			26.03	-9.50%	15.01%	8.43b	10.33	219.51b		0.64	2.52	
fool	msft	+1.11%	$26.32	$25.97	0.29	42,318,287	$26.37	$25.96	$26.03	$29.46	$23.32		10.40	$221.95b	1.80%	0.64		
foxbusiness	msft		$26.33		+0.30	48,143,398			$26.03									
google-finance	msft	(1.15%)	26.33	25.97	+0.30	48.12m	26.37	25.96		29.46	23.32	8.43b	10.43	222.03b	2.43	0.16	2.52	
howthemarketworks	msft	1.153%	26.33	25.97	0.3	48,105,291	26.37	25.96	26.03									
hpcwire	msft	+1.153%	26.33 usd	25.97	+0.3000	48,110,191	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
insidestocks	msft	+1.15%	26.33	25.97	+0.30	46202363	26.37	25.96					price earnings ratio: 10.49					
investopedia	msft	+1.15 %	$26.33	25.97	+0.30				26.03									
investorguide	msft	+1.15%	26.33	25.995	+0.30		26.37	25.96		29.46	23.32		10.34	222.0b			2.517	
marketintellisearch	msft	1.19 %	$26.34	$25.99	0.31	47239.50k	$26.37	$25.96	$26.03			8432.77m	10.33	219.51b	2.46 %		2.52	
marketwatch	msft	+1.15%	$26.36	open: 25.97	+0.30	590,922	$26.37	$25.96	$26.03	$29.46	$23.32		10.28	$219.42b	2.43%	0.16	2.56	
minyanville	msft	+1.153%	26.33 usd	25.97	+0.3000	48,098,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
msn-money	msft	+1.15%	26.33	25.97	+0.30	48.12 mil	26.37	25.96	26.03	29.46	23.32	8.43 bil	10.45	219.5 bil	2.46%	0.64	2.52	
nasdaq-com	msft	1.15%	$ 26.33	$ 25.99	0.30	48,124,158	$ 26.37	$ 25.96	$ 26.03	$ 29.46	$ 23.32	8,432,767,000	10.49	$ 222,034,755,110	2.46 %	$0.640000	$ 2.51	
optimum	msft	+1.15%	26.33 ( 4:00 pm edt)	25.97	+0.30	47,127,160	26.37	25.96	26.03	29.46	23.05	8.43b	10.5	222.0b	2.43	0.64	2.51	
paidcontent	msft	+1.153%	26.33 usd	25.97	+0.3000	48,098,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
pc-quote	msft	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	msft	+1.15%	26.33	25.995		48,142,896	26.37	25.96	26.03	29.46	23.32		10.34		2.34	0.61	2.517	
predictwallstreet	msft	+1.15%	26.33		+0.30	47,788,025												
raymond-james	msft	1.15	26.33	25.97	0.30	49,753,387	26.37	25.96	26.33	29.46	23.32		10.33				2.55	
renewable-energy-world	msft	+1.153%	26.33 usd	25.97	+0.3000	48,098,896	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
screamingmedia	msft	+1.15%	$	open: 25.97	+0.30	727,521	$26.37	$25.96	$26.03	$29.46	$23.32		10.28	$219.42b	2.43%	0.16	2.56	
scroli	msft	1.15%	msft 26.33	25.97	0.30	40,843,459	26.37	25.96	26.03	29.46	23.32		10.43				2.52	
simple-stock-quotes	msft	+1.15%	last trade: 26.33		change: 0.300								p/e ratio: 10.34					
smartmoney	msft	(1.15%)	26.33	$25.97	0.30	48,124,158	$26.37	$25.96	$26.03	$29.46	$23.32			219,504,900	2.46%	$0.16		
stocknod	msft	+1.153%	26.33 usd	25.97	+0.3000	48,099,791	26.37	25.96	26.03	29.46	23.32	8,432,767,307						
stockpickr	msft	1.15%	$26.33 0.30 | 1.15%	25.97	0.30	47.98m	26.37	25.96	26.03	29.46	23.32							
stocksmart	msft	.0 %	$24.445	27.8	0	8,315,459	25.1	24.37										
stocktwits	msft	1.23%	26.35		+0.32													
streetinsider-com	msft	1.15%	26.33	$25.97	+0.30	47,763,658	$26.37	$25.96	$26.03	$29.46	$23.05		10.49				$2.51	
thecramerreport	msft		26.33	25.995	+0.30	48129160	26.37	25.96										
thestree	msft	1.15%	$26.33	25.97	0.3	47977747	26.37	25.96	26.03	-29.46	23.32	8.432767307e9		2.19420605328e11				
tickerspy	msft	1.15%	$26.33	25.97	+0.30	47,786,425	26.37	25.96	26.03	29.46	23.32		10.3	219.4b	2.46%	$0.16		
tmx-quotemedia	msft	1.15%	26.330	25.970	0.300	48,143,398	26.370	25.960	26.030	29.460	23.320	8,432,767,307	10.40	222,034,763,193	2.459	0.160 usd	2.51	
updown	msft	1.15%	$26.33	$25.99	$0.30	47,431,912	$26.37	$25.96	$26.03	$29.46	$23.32		10.23	$219.50b				
wallstreetsurvivor	msft	1.15%	26.33	25.97	0.30	47,953,380	26.37	25.96		29.46	23.32		10.40	$220b	2.50%	0.52 -	2.10	
yahoo-finance	msft	1.15%	26.33	26.00	0.30	48,123,658	26.37	25.96	26.03	29.46	23.32		10.46	222.03b	2.50%	0.64	2.52	
ycharts-com	msft	+1.23%	26.35		+0.32					29.46	23.32		10.50	221.40b	2.57%		2.51	
zacks	msft	(1.15%)	26.33		0.30	vol.  48,123,263	26.37	25.96		29.46	23.32		10.58	219.50 b	2.46	0.64	2.46	
advfn	mxl	-2.79	8.7	8.91	-0.25	122557	8.91	8.57										
barchart	mxl	-2.79%	8.70	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32		461.50	$277.44 m			+0.22	
barrons	mxl	2.79%	8.70	8.91	-0.25	121,632	8.91	8.57				29.48 million		$296.81 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-2.793%	8.700	8.910	-0.250	122,557	8.910	8.570		14.71	7.32	16.857mil	435.000	281.721mil			0.020	
boston-com	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
bostonmerchant	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
business-insider	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
chron	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
cio-com	mxl	-2.79%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296	37.83	147m				
cnn-money	mxl	-2.79%	8.70	8.81	-0.25	122,557	8.91	8.57	8.95				37.8	$146.7m				
easystockalterts	mxl	-2.81%	8.70	8.91	-0.25	122557	8.91	8.57	8.95	14.71	7.32		37.83				0.23	
eresearch-fidelity-com	mxl	-2.79%	8.7000	8.9100	-0.2500	122,557	8.9100	8.5700	8.9500	14.7100	7.3200	32,382,000	40.68	$289.82m				
finance-abc7-com	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
finance-abc7chicago-com	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
financial-content	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
finapps-forbes-com	mxl	-2.8%	$8.70	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32	16 mil	39.5	139 mil	0.0	0.00	0.22	
finviz	mxl	-2.79%	8.70			122,557			8.95	-40.86%	18.85%	31.26m	108.75	271.96m			0.08	
fool	mxl	-2.79%	$8.70	$8.91	-0.25	122,557	$8.91	$8.57	$8.95	$14.71	$7.32		40.10	$281.72m				
foxbusiness	mxl		$8.70		-0.25	122,557			$8.95									
google-finance	mxl	(-2.79%)	8.70	8.91	-0.25	122,557.00	8.91	8.57		14.71	7.32	32.38m	39.24	281.72m			0.22	
howthemarketworks	mxl	-2.793%	8.7	8.91	-0.25	121,632	8.91	8.57	8.95									
hpcwire	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
insidestocks	mxl	-2.79%	8.70	8.91	-0.25	121632	8.91	8.57					price earnings ratio: 48.33					
investopedia	mxl	-2.79 %	$8.70	8.91	-0.25				8.95									
marketintellisearch	mxl	-3.02 %	$8.68	$8.91	-0.27	111.10k	$8.91	$8.57	$8.95			31.26m	111.87	0.28b	0.0 %		0.08	
marketwatch	mxl	-2.79%	$8.70	open: 8.91	-0.25	925	$8.91	$8.57	$8.95	$14.71	$7.32		36.52	$296.81m			0.24	
minyanville	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
msn-money	mxl	-2.79%	8.70	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32	32.38 mil	34.80	289.82 mil			0.22	
nasdaq-com	mxl	2.79%	$ 8.70		0.25	122,557	$ 8.91	$ 8.57	$ 8.95	$ 14.71	$ 7.32	16,857,000	39.55	$ 146,655,900			$ 0.22	
optimum	mxl	-2.79%	8.70 ( 4:15 pm edt)	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32	16.86m	37.8	146.7m			0.23	
paidcontent	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
pc-quote	mxl	-2.79%	8.7	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32	16,376,448	35.8	142,475,000				
personal-wealth-biz	mxl	-2.79%	8.70	8.91	-0.25	122,557	8.91	8.57	8.95	16.48	7.32		40.68			0.00	0.22	
predictwallstreet	mxl	-2.79%	8.70		-0.25	122,557												
raymond-james	mxl	-2.79	8.70	8.91	-0.25	122,557	8.91	8.57	8.70	14.71	7.32		36.25				0.24	
renewable-energy-world	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
screamingmedia	mxl	-2.79%	$	open: 8.91	-0.25	925	$8.91	$8.57	$8.95	$14.71	$7.32		36.52	$296.81m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-2.79%	last trade: 8.70		change: -0.250								p/e ratio: 40.68					
smartmoney	mxl	(-2.79%)	8.70	$8.91	-0.25	122,557	$8.91	$8.57	$8.95	$14.71	$7.32			150,900	0.00%	$0.00		
stocknod	mxl	-2.793%	8.700 usd	8.910	-0.2500	122,557	8.910	8.570	8.950	14.71	7.320	16,857,296						
stockpickr	mxl	-2.79%	$8.70 -0.25 | -2.79%	8.91	-0.25	122.56k	8.91	8.57	8.95	14.71	7.32							
stocksmart	mxl	.0 %	$8.96	10.38	0	4,925	9.37	8.96										
stocktwits	mxl	-2.90%	8.69		-0.26													
streetinsider-com	mxl	2.79%	8.70	$8.91	-0.25	122,557	$8.91	$8.57	$8.95	$14.71	$7.32		37.83				$0.23	
thecramerreport	mxl		8.70	8.91	-0.25	122557	8.91	8.57										
thestree	mxl	-2.79%	$8.7	8.91	-0.25	122557	8.91	8.57	8.95	-14.71	7.32	3.2381733e7		1.55592842e8				
tickerspy	mxl	-2.79%	$8.70	8.91	-0.25	122,557	8.91	8.57	8.95	14.71	7.32		35.8	288.2m	0.00%	$0.00		
tmx-quotemedia	mxl	-2.79%	8.700	8.910	-0.250	122,557	8.910	8.570	8.950	14.710	7.320	32,381,733	38.90	281,721,077			0.23	
updown	mxl	-2.79%	$8.70	$8.91	-$0.25	121,632	$8.91	$8.57	$8.95	$14.71	$7.32	32.38b	37.06	$290m			0.24	
wallstreetsurvivor	mxl	-2.79%	8.70	8.91	-0.25	121,632	8.91	8.57		13.16	7.32		38.90	$151m			0.30	
yahoo-finance	mxl	2.79%	8.70	8.91	0.25	122,557	8.91	8.57	8.95	14.71	7.32		39.55	281.71m			0.22	
ycharts-com	mxl	-2.91%	8.69		-0.26					14.71	7.32		39.50	277.12m	0.00%		0.22	
zacks	mxl	(-2.79%)	8.70		-0.25	vol.  122,557	8.91	8.57		14.71	7.32		447.5	289.81 m	0.00	0.00	.02	
advfn	tast	0.65	10.79	10.69	0.07	33883	10.79	10.69										
barchart	tast	+0.47%	10.77	10.69	+0.05	30,759	10.79	10.69	10.72	10.79	4.03		14.19	$233.06 m			+0.54	
barrons	tast	0.65%	10.79	10.69	+0.07	33,883	10.79	10.69				21.84 million		$234.73 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	0.653%	10.790	10.690	0.070	33,883	10.790	10.690		10.79	4.00	22.061mil	13.488	238.040mil			0.800	
boston-com	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
bostonmerchant	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
business-insider	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
chron	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
cio-com	tast	+0.65%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187	19.98	238m				
cnn-money	tast	+0.65%	10.79	10.69	+0.07	33,155	10.79	10.69	10.72				20.0	$238.0m				
easystockalterts	tast	0.65%	10.79	10.69	+0.07	33883	10.79	10.69	10.72	10.72	4.00		19.98				0.54	
eresearch-fidelity-com	tast	0.65%	10.7900	10.6900	0.0700	33,883	10.7900	10.6900	10.7200	10.7200	4.0000	22,061,000	19.85	$236.49m				
finance-abc7-com	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
finance-abc7chicago-com	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
financial-content	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
finapps-forbes-com	tast	0.6%	$10.79	10.69	0.07	33,883	10.79	10.69	10.72	10.72	4.00	22 mil	20.0	238 mil	0.0	0.00	0.54	
finviz	tast	0.65%	10.79			33,883			10.72	0.65%	169.75%	22.06m	19.85	236.48m			0.54	
fool	tast	+0.65%	$10.79	$10.69	0.07	33,883	$10.79	$10.69	$10.72	$10.72	$4.00		19.70	$238.04m				
foxbusiness	tast		$10.79		+0.07	33,883			$10.72									
google-finance	tast	(0.65%)	10.79	10.69	+0.07	33,883.00	10.79	10.69		10.79	4.00	22.06m	19.92	238.04m			0.54	
howthemarketworks	tast	0.653%	10.79	10.69	0.07	33,155	10.79	10.69	10.72									
hpcwire	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
insidestocks	tast	+0.47%	10.77	10.69	+0.05	28998	10.79	10.69					price earnings ratio: 14.36					
investopedia	tast	+0.65 %	$10.79	10.69	+0.07				10.72									
investorguide	tast	+0.65%	10.79	10.73	+0.07		10.79	10.69		10.72	4.03		19.85	238.0m			0.54	
marketintellisearch	tast	0.65 %	$10.79	$10.69	0.07	31.70k	$10.79	$10.69	$10.72			22.06m	19.85	0.24b	0.0 %		0.54	
marketwatch	tast	+0.65%	$10.79	open: 10.69	+0.07	1,461	$10.79	$10.69	$10.72	$10.79	$4.13		20.10	$234.73m			0.54	
minyanville	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
msn-money	tast	+0.65%	10.79	10.69	+0.07	33,883	10.79	10.69	10.72	10.72	4.00	22.06 mil	19.98	236.5 mil			0.54	
nasdaq-com	tast	0.65%	$ 10.79	$ 10.69	0.07	33,883	$ 10.79	$ 10.69	$ 10.72	$ 10.72	$ 4	22,061,000	19.98	$ 238,038,190			$ 0.54	
optimum	tast	+0.65%	10.79 ( 4:00 pm edt)	10.69	+0.07	33,883	10.79	10.69	10.72	10.72	4.00	22.06m	20.0	238.0m			0.54	
paidcontent	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
pc-quote	tast	0.65%	10.79	10.69	0.07	33,883	10.79	10.69	10.72	10.72	4.00	21,917,878	19.85185	236,494,000				
personal-wealth-biz	tast	+0.65%	10.79	10.73		33,883	10.79	10.69	10.72	10.72	4.03		19.85			0.00	0.54	
predictwallstreet	tast	+0.65%	10.79		+0.07	33,883												
raymond-james	tast	0.65	10.79	10.69	0.07	33,883	10.79	10.69	10.79	10.72	4.00		19.98				0.54	
renewable-energy-world	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
screamingmedia	tast	+0.65%	$	open: 10.69	+0.07	1,461	$10.79	$10.69	$10.72	$10.79	$4.13		20.10	$234.73m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+0.65%	last trade: 10.79		change: 0.070								p/e ratio: 19.85					
smartmoney	tast	(0.65%)	10.79	$10.69	0.07	33,883	$10.79	$10.69	$10.72	$10.72	$4.00			236,500	0.00%	$0.00		
stocknod	tast	+0.6530%	10.79 usd	10.69	+0.0700	33,883	10.79	10.69	10.72	10.64	4.000	22,061,187						
stockpickr	tast	0.65%	$10.79 0.07 | 0.65%	10.69	0.07	33.88k	10.79	10.69	10.72	10.72	4.00							
stocksmart	tast	.0 %	$9.25	7.51	0	1,748	9.38	9.25										
stocktwits	tast	0.47%	10.77		+0.05													
streetinsider-com	tast	0.65%	10.79	$10.69	+0.07	33,883	$10.79	$10.69	$10.72	$10.72	$4.00		19.98				$0.54	
thecramerreport	tast		10.79	10.73	+0.07	33883	10.79	10.69										
thestree	tast	0.65%	$10.79	10.69	0.07	33883	10.79	10.69	10.72	-10.72	4.0	2.2061187e7		2.3473103e8				
tickerspy	tast	0.65%	$10.79	10.69	+0.07	33,883	10.79	10.69	10.72	10.72	4.00		19.9	236.4m	0.00%	$0.00		
tmx-quotemedia	tast	0.65%	10.790	10.690	0.070	33,883	10.790	10.690	10.720	10.720	4.000	22,061,187	19.90	238,040,208			0.54	
updown	tast	0.65%	$10.79	$10.69	$0.07	32,422	$10.79	$10.69	$10.72	$10.72	$4.00		19.57	$236m				
wallstreetsurvivor	tast	0.65%	10.79	10.69	0.07	33,155	10.79	10.69		10.72	4.23		19.90	$236m			0.55	
yahoo-finance	tast	0.65%	10.79	10.73	0.07	33,883	10.79	10.69	10.72	10.79	4.00		19.98	238.04m			0.54	
ycharts-com	tast	+0.47%	10.77		+0.05					10.72	4.00		19.94	233.06m	0.00%		0.54	
zacks	tast	(0.65%)	10.79		0.07	vol.  33,883	10.79	10.69		10.79	4.00		14.29	236.49 m	0.00	0.00	.75	
advfn	stfc	-0.92	17.17	17.25	-0.16	34580	17.25	16.95										
barchart	stfc	-0.92%	17.17	17.25	-0.16	38,147	17.25	16.95	17.33	18.18	12.90		70.28	$689.38 m	3.41%	$0.60	+0.61	
barrons	stfc	0.92%	17.17	17.25	-0.16	32,938	17.25	16.95				40.10 million		$706.47 million	3.49%	$0.15		
bloomberg	stfc	-0.923%	17.170	17.250	-0.160	34,580	17.250	16.950		18.35	13.40	40.209mil	66.038	690.393mil	3.496	0.150 regular cash	0.260	
boston-com	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
bostonmerchant	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
business-insider	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
chron	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
cio-com	stfc	-0.92%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284	28.15	690m	3.4	0.6		
cnn-money	stfc	-0.92%today&rsquo;s change	17.17data as of 4:00pm et	17.25	-0.16	33,761	17.25	16.95	17.33				28.1	$690.4m	3.49%			
easystockalterts	stfc	-0.93%	17.17	17.25	-0.16	34580	17.25	16.95	17.33	18.35	13.40		28.15				0.61	
eresearch-fidelity-com	stfc	-0.92%	17.1700	17.2500	-0.1600	34,580	17.2500	16.9500	17.3300	18.3500	13.4000	40,209,000	28.88	$696.82m	3.46%	$0.150000		
finance-abc7-com	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
financial-content	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-0.9%	$17.17	17.25	-0.16	34,580	17.25	16.95	17.33	18.35	13.40	40 mil		690 mil	3.5	0.60		
finviz	stfc	-0.92%	17.17			34,580			17.33	-5.55%	33.06%	40.21m	28.88	696.84m		0.60	0.60	
fool	stfc	-0.92%	$17.17	$17.25	-0.16	33,761	$17.25	$16.95	$17.33	$18.35	$13.40		28.80	$690.39m	3.80%	0.60		
foxbusiness	stfc		$17.17		-0.16	34,580			$17.33									
google-finance	stfc	(-0.92%)	17.17	17.25	-0.16	34,580.00	17.25	16.95		18.35	13.40	40.21m	28.40	690.39m	3.49	0.15	0.60	
howthemarketworks	stfc	-0.923%	17.17	17.25	-0.16	33,761	17.25	16.95	17.33									
hpcwire	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
insidestocks	stfc	-0.92%	17.17	17.25	-0.16	34580	17.25	16.95					price earnings ratio: 42.93					
investopedia	stfc	-0.92 %	$17.17	17.25	-0.16				17.33									
investorguide	stfc	-0.92%	17.17	17.54	-0.16		17.25	16.95		18.35	13.40		28.27	690.4m			0.613	
marketintellisearch	stfc	-0.92 %	$17.17	$17.25	-0.16	17.60k	$17.25	$16.95	$17.33			40.21m	28.88	0.70b	3.46 %		0.60	
marketwatch	stfc	-0.92%	$17.17	open: 17.25	-0.16	819	$17.25	$16.95	$17.33	$18.35	$13.40		28.40	$706.47m	3.49%	0.15	0.60	
minyanville	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
msn-money	stfc	-0.92%	17.17	17.25	-0.16	34,580	17.25	16.95	17.33	18.35	13.40	40.21 mil	27.69	696.83 mil	3.46%	0.60	0.61	
nasdaq-com	stfc	0.92%	$ 17.17	$ 17.25	0.16	34,580	$ 17.25	$ 16.95	$ 17.33	$ 18.35	$ 13.40	40,209,000	28.15	$ 690,388,530	3.46 %	$0.600000	$ 0.61	
optimum	stfc	-0.92%	17.17 ( 4:00 pm edt)	17.25	-0.16	33,761	17.25	16.95	17.33	18.35	13.40	40.21m	28.1	690.4m	3.49	0.60	0.61	
paidcontent	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
pc-quote	stfc	-1.10%	17.14	17.25	-0.19	34,580	17.25	16.95	17.33	18.35	13.40	40,654,726	27.95161	696,822,000		0.15		
personal-wealth-biz	stfc	-0.92%	17.17	17.25	-0.16	34,580	17.25	16.95	17.33	18.35	13.40		28.27		3.46	0.60	0.613	
predictwallstreet	stfc	-0.92%	17.17		-0.16	34,580												
raymond-james	stfc	-0.92	17.17	17.25	-0.16	34,580	17.25	16.95	17.17	18.35	13.40		28.15				0.61	
renewable-energy-world	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
screamingmedia	stfc	-0.92%	$	open: 17.25	-0.16	819	$17.25	$16.95	$17.33	$18.35	$13.40		28.40	$706.47m	3.49%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-0.92%	last trade: 17.17		change: -0.160								p/e ratio: 28.27					
smartmoney	stfc	(-0.92%)	17.17	$17.25	-0.16	34,580	$17.25	$16.95	$17.33	$18.35	$13.40			696,800	3.46%	$0.15		
stocknod	stfc	-0.9233%	17.17 usd	17.25	-0.1600	34,580	17.25	16.95	17.33	18.35	13.40	40,209,284						
stockpickr	stfc	-0.92%	$17.17 -0.16 | -0.92%	17.25	-0.16	34.58k	17.25	16.95	17.33	18.35	13.40							
stocksmart	stfc	.0 %	$16.4	16.85	0	1,099	16.69	16.35										
stocktwits	stfc	-1.04%	17.15		-0.18													
streetinsider-com	stfc	0.92%	17.17	$17.25	-0.16	34,580	$17.25	$16.95	$17.33	$18.35	$13.40		28.15				$0.61	
thecramerreport	stfc		17.17	17.25	-0.16	34580	17.25	16.95										
thestree	stfc	-0.92%	$17.17	17.25	-0.16	34580	17.25	16.95	17.33	-18.35	13.4	4.0209284e7		7.0647712e8				
tickerspy	stfc	-0.92%	$17.17	17.25	-0.16	34,580	17.25	16.95	17.33	18.35	13.40		28.0	694.9m	3.46%	$0.15		
tmx-quotemedia	stfc	-0.92%	17.170	17.250	-0.160	34,580	17.250	16.950	17.330	18.350	13.400	40,209,284	28.40	690,393,406	3.462	0.150 usd	0.61	
updown	stfc	-0.92%	$17.17	$17.25	-$0.16	32,938	$17.25	$16.95	$17.33	$18.35	$13.40		28.58	$697m				
wallstreetsurvivor	stfc	-0.92%	17.17	17.25	-0.16	33,761	17.25	16.95		18.35	13.40		28.40	$697m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.92%	17.17	17.25	0.16	34,580	17.25	16.95	17.33	18.35	13.40		28.01	690.39m	3.40%	0.60	0.61	
ycharts-com	stfc	-1.04%	17.15		-0.18					18.35	13.40		27.66	688.57m	3.74%		0.62	
zacks	stfc	(-0.92%)	17.17		-0.16	vol.  34,580	17.25	16.95		18.35	13.40		69.32	696.82 m	3.46	0.60	.25	
advfn	bgs	-2.50	20.63	20.69	-0.53	561767	20.83	20.34										
barchart	bgs	-2.50%	20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	9.91		22.01	$988.18 m	4.06%	$0.84	+0.93	
barrons	bgs	2.50%	20.63	20.69	-0.53	558,990	20.83	20.34				48.28 million		$996.10 million	4.07%	$0.21		
bloomberg	bgs	-2.505%	20.630	20.690	-0.530	561,767	20.830	20.340		21.31	10.25	47.900mil	21.716	988.182mil	3.686	0.210 regular cash	0.950	
boston-com	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
bostonmerchant	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
business-insider	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
chron	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
cio-com	bgs	-2.50%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237	21.95	988m	4.1	0.84		
cnn-money	bgs	-2.50%	20.63	20.69	-0.53	561,767	20.83	20.34	21.16				21.9	$988.2m	4.07%			
easystockalterts	bgs	-2.56%	20.63	20.69	-0.53	561767	20.83	20.34	21.16	21.31	10.25		21.95				0.94	
eresearch-fidelity-com	bgs	-2.50%	20.6300	20.6900	-0.5300	561,767	20.8300	20.3400	21.1600	21.3100	10.2500	47,900,000	22.75	$1.01b	3.97%	$0.210000		
finance-abc7-com	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
finance-abc7chicago-com	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
financial-content	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
finapps-forbes-com	bgs	-2.5%	$20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25	48 mil	22.2	988 mil	4.1	0.84	0.93	
finviz	bgs	-2.50%	20.63			561,767			21.16	-3.19%	108.13%	47.90m	22.75	1.01b		0.84	0.93	
fool	bgs	-2.50%	$20.63	$20.69	-0.53	561,767	$20.83	$20.34	$21.16	$21.31	$10.25		22.00	$988.18m	7.60%	0.84		
foxbusiness	bgs		$20.63		-0.53	561,767			$21.16									
google-finance	bgs	(-2.50%)	20.63	20.69	-0.53	561,767.00	20.83	20.34		21.31	10.25	47.90m	22.11	988.18m	4.07	0.21	0.93	
howthemarketworks	bgs	-2.505%	20.63	20.69	-0.53	558,990	20.83	20.34	21.16									
hpcwire	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
insidestocks	bgs	-2.50%	20.63	20.69	-0.53	558990	20.83	20.34					price earnings ratio: 21.95					
investopedia	bgs	-2.50 %	$20.63	20.69	-0.53				21.16									
investorguide	bgs	-2.50%	20.63	20.69	-0.53		20.83	20.34		21.31	10.25		22.80	988.2m			0.928	
marketintellisearch	bgs	-2.5 %	$20.63	$20.69	-0.53	552.40k	$20.83	$20.34	$21.16			47.90m	22.75	1.01b	3.97 %		0.93	
marketwatch	bgs	-2.50%	$20.63	open: 20.69	-0.53	2,777	$20.83	$20.34	$21.16	$21.31	$10.50		22.14	$996.10m	4.07%	0.21	0.93	
minyanville	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
msn-money	bgs	-2.50%	20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25	47.90 mil	22.18	1.01 bil	3.97%	0.84	0.93	
nasdaq-com	bgs	2.5%	$ 20.63		0.53	561,767	$ 20.83	$ 20.34	$ 21.16	$ 21.31	$ 10.25	47,900,000	22.18	$ 988,177,000	3.97 %	$0.840000	$ 0.93	
optimum	bgs	-2.50%	20.63 ( 4:15 pm edt)	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25	47.90m	21.9	988.2m	4.07	0.84	0.94	
paidcontent	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
pc-quote	bgs	-2.50%	20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25	49,130,587	22.75269	1,013,564,000		0.21		
personal-wealth-biz	bgs	-2.50%	20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25		22.80		2.79	0.59	0.928	
predictwallstreet	bgs	-2.50%	20.63		-0.53	561,767												
raymond-james	bgs	-2.50	20.63	20.69	-0.53	561,767	20.83	20.34	20.63	21.31	10.25		21.72				0.95	
renewable-energy-world	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
screamingmedia	bgs	-2.50%	$	open: 20.69	-0.53	2,777	$20.83	$20.34	$21.16	$21.31	$10.50		22.14	$996.10m	4.07%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-2.50%	last trade: 20.63		change: -0.530								p/e ratio: 22.8					
smartmoney	bgs	(-2.50%)	20.63	$20.69	-0.53	561,767	$20.83	$20.34	$21.16	$21.31	$10.25			1,013,600	3.97%	$0.21		
stocknod	bgs	-2.505%	20.63 usd	20.69	-0.5300	561,767	20.83	20.34	21.16	21.29	10.25	47,900,237						
stockpickr	bgs	-2.50%	$20.63 -0.53 | -2.50%	20.64	-0.53	561.77k	20.83	20.34	21.16	21.31	10.25							
stocksmart	bgs	.0 %	$18.88	13.65	0	80,318	19.25	18.54										
stocktwits	bgs	-2.55%	20.62		-0.54													
streetinsider-com	bgs	2.5%	20.63	$20.69	-0.53	561,767	$20.83	$20.34	$21.16	$21.31	$10.25		21.95				$0.94	
thecramerreport	bgs		21.16	20.71	+0.47	329738	21.31	20.685										
thestree	bgs	-2.5%	$20.63	20.64	-0.53	561767	20.83	20.34	21.16	-21.31	10.25	4.7900237e7		9.91055904e8				
tickerspy	bgs	-2.50%	$20.63	20.69	-0.53	561,767	20.83	20.34	21.16	21.31	10.25		22.8	1.0b	3.97%	$0.21		
tmx-quotemedia	bgs	-2.50%	20.630	20.690	-0.530	561,767	20.830	20.340	21.160	21.310	10.250	47,900,237	22.50	988,181,889	3.970	0.210 usd	0.94	
updown	bgs	-2.50%	$20.63	$20.69	-$0.53	558,990	$20.83	$20.34	$21.16	$21.31	$10.25	47.90b	22.26	$1.01b			0.95	
wallstreetsurvivor	bgs	-2.50%	20.63	20.69	-0.53	558,990	20.83	20.34		21.31	10.50		22.50	$1b	4.00%	0.68 -	0.67	
yahoo-finance	bgs	2.50%	20.63	20.69	0.53	561,767	20.83	20.34	21.16	21.31	10.25		22.23	988.18m	4.10%	0.84	0.93	
ycharts-com	bgs	-2.55%	20.62		-0.54					21.29	10.25		22.17	987.70m	4.62%		0.93	
zacks	bgs	(-2.50%)	20.63		-0.53	vol.  561,767	20.83	20.34		21.31	10.25		22.51	1.01 b	3.97	0.84	.94	
advfn	ctsh	0.44	76.0	75.6	0.33	1853008	76.11	75.54										
barchart	ctsh	+0.44%	76.00	75.60	+0.33	1,443,084	76.11	75.54	75.67	83.48	49.55		29.33	$23.12 b			+2.55	
barrons	ctsh	0.44%	76.00	75.60	+0.33	1.843m	76.11	75.54				309.14 million		$22.76 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	0.436%	76.000	75.600	0.330	1,853,008	76.110	75.540		83.48	48.98	304.250mil	29.804	23,122.990mil			2.550	
boston-com	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,851,108	76.11	75.54	75.67	83.48	48.98	304,249,849						
bostonmerchant	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,851,108	76.11	75.54	75.67	83.48	48.98	304,249,849						
business-insider	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,851,108	76.11	75.54	75.67	83.48	48.98	304,249,849						
chron	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,845,594	76.11	75.54	75.67	83.48	48.98	304,249,849						
cio-com	ctsh	+0.44%	76.00 usd	75.60	+0.3300	1,845,594	76.11	75.54	75.67	83.48	48.98	304,249,849	29.80	23b				
cnn-money	ctsh	+0.44%	76.00	75.66	+0.33	1,843,768	76.11	75.55	75.67				29.8	$23.1b				
easystockalterts	ctsh	0.44%	76.00	75.60	+0.33	1845594	76.11	75.54	75.67	83.48	48.98		29.80				2.55	
eresearch-fidelity-com	ctsh	0.44%	76.0000	75.6000	0.3300	1,847,494	76.1100	75.5400	75.6700	83.4800	48.9800	304,250,000	29.67	$23.02b				
finance-abc7-com	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
finance-abc7chicago-com	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
financial-content	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
finapps-forbes-com	ctsh	0.4%	$76.00	75.60	0.33	1,843,768	76.11	75.54	75.67	83.48	48.98	304 mil	29.8	23 bil	0.0	0.00	2.55	
finviz	ctsh	0.44%	76.00			1,843,768			75.67	-8.96%	55.17%	304.25m	29.67	23.02b			2.55	
fool	ctsh	+0.44%	$76.00	$75.60	0.33	1,843,768	$76.11	$75.54	$75.67	$83.48	$48.98		29.30	$23.12b				
foxbusiness	ctsh		$76.00		+0.33	1,854,308			$75.67									
google-finance	ctsh	(0.44%)	76.00	75.60	+0.33	1.84m	76.11	75.54		83.48	48.98	304.25m	29.86	23.12b			2.55	
howthemarketworks	ctsh	0.436%	76	75.6	0.33	1,845,594	76.11	75.54	75.67									
hpcwire	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,845,594	76.11	75.54	75.67	83.48	48.98	304,249,849						
insidestocks	ctsh	+0.44%	76.00	75.60	+0.33	1433344	76.11	75.54					price earnings ratio: 29.34					
investopedia	ctsh	+0.34 %	$75.93	75.60	+0.26				75.67									
investorguide	ctsh	+0.44%	76.00	75.65	+0.33		76.11	75.54		83.48	48.53		29.69	23.123b			2.549	
marketintellisearch	ctsh	0.48 %	$76.03	$75.60	0.36	1823.30k	$76.11	$75.54	$75.67			304.25m	29.67	23.02b	0.0 %		2.55	
marketwatch	ctsh	+0.44%	$75.84	open: 75.60	+0.33	11,011	$76.11	$75.54	$75.67	$83.48	$52.10		29.98	$22.76b			2.53	
minyanville	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
msn-money	ctsh	+0.44%	76.00	75.60	+0.33	1.84 mil	76.11	75.54	75.67	83.48	48.98	304.25 mil	29.80	23.02 bil			2.55	
nasdaq-com	ctsh	0.44%	$ 76	$ 75.60	0.33	1,843,768	$ 76.11	$ 75.54	$ 75.67	$ 83.48	$ 48.98	304,250,000	29.8	$ 23,123,000,000			$ 2.55	
optimum	ctsh	+0.44%	76.00 ( 4:00 pm edt)	75.60	+0.33	1,830,999	76.11	75.54	75.67	83.48	48.98	304.25m	29.8	23.1b			2.55	
paidcontent	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
pc-quote	ctsh	0.44%	76.0	75.6	0.33	1,854,308	76.11	75.54	75.67	83.48	48.98	302,928,921	29.67451	23,022,598,000				
personal-wealth-biz	ctsh	+0.44%	76.00	75.65		1,854,308	76.11	75.54	75.67	83.48	48.53		29.69			0.00	2.549	
predictwallstreet	ctsh	+0.44%	76.00		+0.33	1,843,768												
raymond-james	ctsh	0.44	76.00	75.60	0.33	1,843,768	76.11	75.54	76.00	83.48	48.98		29.01				2.62	
renewable-energy-world	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
screamingmedia	ctsh	+0.44%	$	open: 75.60	+0.33	11,011	$76.11	$75.54	$75.67	$83.48	$52.10		29.98	$22.76b			2.53	
scroli	ctsh	0.44%	ctsh 76.00	75.60	0.33	1,586,026	76.11	75.54	75.67	83.48	48.98		29.86				2.55	
simple-stock-quotes	ctsh	+0.44%	last trade: 76.00		change: 0.330								p/e ratio: 29.69					
smartmoney	ctsh	(0.44%)	76.00	$75.60	0.33	1,847,494	$76.11	$75.54	$75.67	$83.48	$48.98			23,022,600	0.00%	$0.00		
stocknod	ctsh	+0.4361%	76.00 usd	75.60	+0.3300	1,841,868	76.11	75.54	75.67	83.48	48.98	304,249,849						
stockpickr	ctsh	0.44%	$76.00 0.33 | 0.44%	75.60	0.33	1.84m	76.11	75.54	75.67	83.48	48.98							
stocksmart	ctsh	.0 %	$74.5	73.76	0	257,333	76.35	74.39										
stocktwits	ctsh	0.45%	76.01		+0.34													
streetinsider-com	ctsh	0.44%	76.00	$75.60	+0.33	1,845,594	$76.11	$75.54	$75.67	$83.48	$48.98		29.80				$2.55	
thecramerreport	ctsh		76.00	75.65	+0.33	1847494	76.11	75.54										
thestree	ctsh	0.44%	$76.0	75.6	0.33	1843768	76.11	75.54	75.67	-83.48	48.98	3.04249849e8		2.2757888705e10				
tickerspy	ctsh	0.44%	$76.00	75.60	+0.33	1,847,494	76.11	75.54	75.67	83.48	48.98		29.7	23.0b	0.00%	$0.00		
tmx-quotemedia	ctsh	0.44%	76.000	75.600	0.330	1,854,308	76.110	75.540	75.670	83.480	48.980	304,249,849	29.70	23,122,988,524			2.55	
updown	ctsh	0.44%	$76.00	$75.60	$0.33	1,843,297	$76.11	$75.54	$75.67	$83.48	$48.98		28.94	$23.02b				
wallstreetsurvivor	ctsh	0.44%	76.00	75.60	0.33	1,841,868	76.11	75.54		83.48	54.69		29.70	$23b			2.37	
yahoo-finance	ctsh	0.44%	76.00	75.65	0.33	1,843,768	76.11	75.54	75.67	83.48	48.98		29.82	23.12b			2.55	
ycharts-com	ctsh	+0.45%	76.01		+0.34					83.48	48.98		29.81	23.12b	0.00%		2.55	
zacks	ctsh	(0.44%)	76.00		0.33	vol.  1,847,494	76.11	75.54		83.48	48.98		29.67	23.02 b	0.00	0.00	2.55	
advfn	hls	0.41	26.87	26.75	0.11	461939	26.9	26.43										
barchart	hls	+0.41%	26.87	26.75	+0.11	461,939	26.90	26.43	26.76	28.50	16.20		17.10	$2.51 b			+8.60	
barrons	hls	0.41%	26.87	26.75	+0.11	456,015	26.90	26.43				108.50 million		$2.55 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	0.411%	26.870	26.750	0.110	461,939	26.900	26.430		28.50	16.20	95.127mil	14.293	2,556.067mil			1.880	
boston-com	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
bostonmerchant	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
business-insider	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
chron	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
cio-com	hls	+0.41%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171	3.165	3b				
cnn-money	hls	+0.41%	26.87	26.79	+0.11	455,454	26.90	26.43	26.76				3.2	$2.6b				
easystockalterts	hls	0.41%	26.87	26.75	+0.11	461939	26.90	26.43	26.76	28.50	16.20		3.16				8.49	
eresearch-fidelity-com	hls	0.41%	26.8700	26.7500	0.1100	461,939	26.9000	26.4300	26.7600	28.5000	16.2000	95,127,000	3.17	$2.55b				
finance-abc7-com	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
finance-abc7chicago-com	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
financial-content	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
finapps-forbes-com	hls	0.4%	$26.87	26.75	0.11	461,939	26.90	26.43	26.76	28.50	16.20	95 mil	3.1	3 bil	0.0	0.00	8.60	
finviz	hls	0.41%	26.87			461,939			26.76	-5.72%	65.86%	95.13m	3.17	2.56b			8.48	
fool	hls	+0.41%	$26.87	$26.75	0.11	461,939	$26.90	$26.43	$26.76	$28.50	$16.20		3.10	$2.56b				
foxbusiness	hls		$26.87		+0.11	461,939			$26.76									
google-finance	hls	(0.41%)	26.87	26.75	+0.11	461,939.00	26.90	26.43		28.50	16.20	95.13m	3.17	2.56b			8.48	
howthemarketworks	hls	0.411%	26.87	26.75	0.11	456,015	26.9	26.43	26.76									
hpcwire	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
insidestocks	hls	+0.41%	26.87	26.75	+0.11	456277	26.90	26.43					price earnings ratio: 14.45					
investopedia	hls																	
investorguide	hls	+0.41%	26.87	26.75	+0.11		26.90	26.43		28.36	16.20		3.19	2.556b			8.401	
marketintellisearch	hls	0.37 %	$26.86	$26.75	0.10	419.70k	$26.90	$26.43	$26.76			95.13m	3.16	2.55b	0.0 %		8.48	
marketwatch	hls	+0.41%	$26.87	open: 26.75	+0.11	6,619	$26.90	$26.43	$26.76	$28.50	$16.20		3.21	$2.55b			8.37	
minyanville	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
msn-money	hls	+0.41%	26.87	26.75	+0.11	461,939	26.90	26.43	26.76	28.50	16.20	95.13 mil	3.16	2.55 bil			8.63	
nasdaq-com	hls	0.41%	$ 26.87		0.11	461,939	$ 26.90	$ 26.43	$ 26.76	$ 28.50	$ 16.20	95,127,000	3.12	$ 2,556,062,490			$ 8.60	
optimum	hls	+0.41%	26.87 ( 4:15 pm edt)	26.75	+0.11	461,939	26.90	26.43	26.76	28.50	16.20	95.13m	3.2	2.6b			8.49	
paidcontent	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
pc-quote	hls	0.41%	26.87	26.75	0.11	461,939	26.9	26.43	26.76	28.50	16.20	94,791,355	3.15194	2,547,044,000				
personal-wealth-biz	hls	+0.41%	26.87	26.75		461,939	26.90	26.43	26.76	28.36	16.20		3.19			0.00	8.401	
predictwallstreet	hls	+0.41%	26.87		+0.11	461,939												
raymond-james	hls	0.41	26.87	26.75	0.11	461,939	26.90	26.43	26.87	28.50	16.20		2.78				9.65	
renewable-energy-world	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
screamingmedia	hls	+0.41%	$	open: 26.75	+0.11	6,619	$26.90	$26.43	$26.76	$28.50	$16.20		3.21	$2.55b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	+0.41%	last trade: 26.87		change: 0.110								p/e ratio: 3.19					
smartmoney	hls	(0.41%)	26.87	$26.75	0.11	461,939	$26.90	$26.43	$26.76	$28.50	$16.20			2,545,600	0.00%	$16.25		
stocknod	hls	+0.4111%	26.87 usd	26.75	+0.1100	461,939	26.90	26.43	26.76	28.50	16.20	95,127,171						
stockpickr	hls	0.41%	$26.87 0.11 | 0.41%	26.75	0.11	461.94k	26.90	26.43	26.76	28.50	16.20							
stocksmart	hls	.0 %	$27.585	20.94	0	52,489	28.12	27.45										
stocktwits	hls	0.39%	26.86		+0.10													
streetinsider-com	hls	0.41%	26.87	$26.75	+0.11	461,939	$26.90	$26.43	$26.76	$28.50	$16.20		3.16				$8.49	
thecramerreport	hls		26.87	26.75	+0.11	461939	26.90	26.43										
thestree	hls	0.41%	$26.87	26.75	0.11	461939	26.9	26.43	26.76	-28.5	16.2	9.5127171e7		2.55321327e9				
tickerspy	hls	0.41%	$26.87	26.75	+0.11	461,939	26.90	26.43	26.76	28.50	16.20		3.2	2.5b	0.00%	$0.00		
tmx-quotemedia	hls	0.41%	26.870	26.750	0.110	461,939	26.900	26.430	26.760	28.500	16.200	95,127,171	3.10	2,556,067,085			8.64	
updown	hls	0.41%	$26.87	$26.75	$0.11	455,454	$26.90	$26.43	$26.76	$28.50	$16.20		2.73	$2.54b				
wallstreetsurvivor	hls	0.41%	26.87	26.75	0.11	456,015	26.90	26.43		28.50	16.20		3.10	$3b			8.28	
yahoo-finance	hls	0.41%	26.87	26.75	0.11	461,939	26.90	26.43	26.76	28.50	16.20		3.20	2.56b			8.40	
ycharts-com	hls	+0.39%	26.86		+0.10					28.50	16.20		3.11	2.51b	0.00%		8.64	
zacks	hls	(0.41%)	26.87		0.11	vol.  461,939	26.90	26.43		28.50	16.20		17.05	2.55 b	0.00	0.00	1.57	
advfn	intu	-0.04	52.34	51.66	-0.02	3337804	52.55	51.1375										
barchart	intu	-0.04%	52.34	51.66	-0.02	3,104,051	52.55	51.14	52.36	56.46	34.85		23.85	$15.84 b			+2.06	
barrons	intu	0.04%	52.34	51.66	-0.02	3.297m	52.55	51.138				325.00 million		$15.88 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-0.038%	52.340	51.660	-0.020	3,337,804	52.550	51.138		56.46	34.35	304.000mil	25.408	15,911.380mil			2.060	
boston-com	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,136,516	52.55	51.14	52.36	56.46	34.35	304,000,417						
bostonmerchant	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,136,516	52.55	51.14	52.36	56.46	34.35	304,000,417						
business-insider	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,136,516	52.55	51.14	52.36	56.46	34.35	304,000,417						
chron	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,135,416	52.55	51.14	52.36	56.46	34.35	304,000,417						
cio-com	intu	-0.04%	52.34 usd	51.66	-0.0200	3,135,416	52.55	51.14	52.36	56.46	34.35	304,000,417	25.29	16b				
cnn-money	intu	-0.04%	52.34	51.66	-0.02	3,297,869	52.55	51.14	52.36				31.7	$15.9b				
easystockalterts	intu	-0.04%	52.34	51.66	-0.02	3100881	52.55	51.14	52.36	56.46	34.06		25.29				2.07	
eresearch-fidelity-com	intu	-0.04%	52.3400	51.6600	-0.0200	3,336,704	52.5500	51.1375	52.3600	56.4600	34.3500	304,000,000	25.42	$15.92b				
finance-abc7-com	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
finance-abc7chicago-com	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
financial-content	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
finapps-forbes-com	intu	-0.0%	$52.34	51.66	-0.02	3,332,389	52.55	51.14	52.36	56.46	34.35	304 mil	25.4	16 bil	0.0	0.00	2.06	
finviz	intu	-0.04%	52.34			3,297,769			52.36	-7.30%	52.37%	304.00m	25.54	15.92b			2.05	
fool	intu	-0.19%	$52.26	$51.66	-0.10	2,790,375	$52.55	$51.14	$52.36	$56.46	$34.35		25.20	$15.89b				
foxbusiness	intu		$52.34		-0.02	3,337,804			$52.36									
google-finance	intu	(-0.04%)	52.34	51.66	-0.02	3.33m	52.55	51.14		56.46	34.35	304.00m	25.49	15.91b			2.05	
howthemarketworks	intu	-0.038%	52.34	51.66	-0.02	3,135,416	52.55	51.1375	52.36									
hpcwire	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,135,416	52.55	51.14	52.36	56.46	34.35	304,000,417						
insidestocks	intu	-0.04%	52.34	51.66	-0.02	2814587	52.55	51.14					price earnings ratio: 21.10					
investopedia	intu	-0.04 %	$52.34	51.66	-0.02				52.36									
investorguide	intu	-0.04%	52.34	51.60	-0.02		52.55	51.1375		56.46	34.85		26.08	15.911b			2.008	
marketintellisearch	intu	0.04 %	$52.38	$51.65	0.02	3269.00k	$52.55	$51.14	$52.36			304.00m	25.54	15.92b	0.0 %		2.05	
marketwatch	intu	-0.04%	$52.04	open: 51.66	-0.02	36,058	$52.55	$51.14	$52.36	$56.46	$35.55		30.44	$15.88b			1.72	
minyanville	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
msn-money	intu	-0.04%	52.34	51.66	-0.02	3.33 mil	52.55	51.14	52.36	56.46	34.35	304.00 mil	25.29	15.92 bil			2.05	
nasdaq-com	intu	0.04%	$ 52.34	$ 51.65	0.02	3,332,089	$ 52.55	$ 51.1375	$ 52.36	$ 56.46	$ 34.35	302,581,000	25.41	$ 15,837,089,540			$ 2.06	
optimum	intu	-	52.36 ( 4:00 pm edt)	51.66	-	3,079,647	52.55	51.14	52.36	56.46	34.05	304.00m	25.3	15.9b			2.07	
paidcontent	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
pc-quote	intu	-0.04%	52.34	51.66	-0.02	3,337,804	52.55	51.1375	52.36	56.46	34.35	304,116,164	25.29469	15,917,440,000				
personal-wealth-biz	intu	-0.04%	52.34	51.60	-0.02	3,337,604	52.55	51.1375	52.36	56.46	34.85		26.08			0.00	2.008	
predictwallstreet	intu	-0.04%	52.34		-0.02	3,332,389												
raymond-james	intu	-0.04	52.34	51.66	-0.02	3,332,389	52.55	51.14	52.34	56.46	34.35		25.16				2.08	
renewable-energy-world	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
screamingmedia	intu	-0.04%	$	open: 51.66	-0.02	36,678	$52.55	$51.14	$52.36	$56.46	$35.55		30.44	$15.88b			1.72	
scroli	intu	-0.04%	intu 52.34	51.66	-0.02	2,896,796	52.55	51.14	52.36	56.46	34.35		25.49				2.05	
simple-stock-quotes	intu	-0.04%	last trade: 52.34		change: -0.020								p/e ratio: 26.08					
smartmoney	intu	(-0.04%)	52.34	$51.66	-0.02	3,332,389	$52.55	$51.14	$52.36	$56.46	$34.35			15,917,500	0.00%	$0.00		
stocknod	intu	-0.0382%	52.34 usd	51.66	-0.0200	3,131,101	52.55	51.14	52.36	56.46	34.35	304,000,417						
stockpickr	intu	-0.04%	$52.34 -0.02 | -0.04%	51.65	-0.02	3.33m	52.55	51.14	52.36	56.46	34.35							
stocksmart	intu	.0 %	$53.32	49.44	0	255,490	54	53.27										
stocktwits	intu	0.02%	52.37		+0.01													
streetinsider-com	intu	0.04%	52.34	$51.66	-0.02	3,100,881	$52.55	$51.14	$52.36	$56.46	$34.06		25.29				$2.07	
thecramerreport	intu		52.34	51.60	-0.02	3336504	52.55	51.1375										
thestree	intu	-0.04%	$52.34	51.65	-0.02	3331769	52.55	51.14	52.36	-56.46	34.35	3.04000417e8		1.5880981784e10				
tickerspy	intu	-0.04%	$52.34	51.66	-0.02	3,302,169	52.55	51.14	52.36	56.46	34.35		25.3	15.8b	0.00%	$0.00		
tmx-quotemedia	intu	-0.04%	52.340	51.660	-0.020	3,337,804	52.550	51.138	52.360	56.460	34.350	304,000,417	25.30	15,911,381,826			2.07	
updown	intu	-0.04%	$52.34	$51.65	-$0.02	3,297,446	$52.55	$51.14	$52.36	$56.46	$34.35	304.00b	25.30	$15.91b			2.07	
wallstreetsurvivor	intu	-0.04%	52.34	51.66	-0.02	3,131,101	52.55	51.14		56.46	38.05		25.30	$16b			1.77	
yahoo-finance	intu	0.04%	52.34	51.60	0.02	3,332,189	52.55	51.14	52.36	56.46	34.85		26.07	15.91b			2.01	
ycharts-com	intu	+0.02%	52.37		+0.01					56.46	34.35		25.42	15.85b	0.00%		2.06	
zacks	intu	(-0.04%)	52.34		-0.02	vol.  3,332,389	52.55	51.14		56.46	34.35		23.91	15.92 b	0.00	0.00	2.19	
advfn	tasr	0.00	4.49	4.48	0.0	184251	4.53	4.43										
barchart	tasr	unch	4.49	4.48	unch	192,065	4.53	4.43	4.49	5.10	3.52		0.00	$281.21 m			-0.06	
barrons	tasr	0.00%	4.49	4.48	0.00	180,647	4.53	4.43				62.52 million		$277.05 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr		4.490	4.480		184,251	4.530	4.430		5.10	3.52	60.624mil		272.203mil			-0.050	
boston-com	tasr	0.00%	4.490 usd	4.480	+0.00	184,251	4.530	4.430	4.490	5.100	3.520	60,624,346						
bostonmerchant	tasr	0.00%	4.490 usd	4.480	+0.00	184,251	4.530	4.430	4.490	5.100	3.520	60,624,346						
business-insider	tasr	0.00%	4.490 usd	4.480	+0.00	184,251	4.530	4.430	4.490	5.100	3.520	60,624,346						
chron	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
cio-com	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346		272m				
cnn-money	tasr	0.00%today&rsquo;s change	4.49data as of 4:00pm et	4.48	0.00	180,647	4.53	4.43	4.49				nm	$272.2m				
easystockalterts	tasr	0.00%	4.49	4.48	+0.00	180747	4.53	4.43	4.49	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	0.00%	4.4900	4.4800	0.0000	180,747	4.5300	4.4300	4.4900	5.1000	3.5200	60,624,000	nm	$272.20m				
finance-abc7-com	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
financial-content	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	0.0%	$4.49	4.48	0.00	180,747	4.53	4.43	4.49	5.10	3.52	61 mil		272 mil	0.0	0.00	-0.06	
finviz	tasr	0.00%	4.49			180,747			4.49	-11.96%	27.56%	60.62m		272.18m			-0.06	
fool	tasr	-0.22%	$4.49	$4.48	-0.01	180,747	$4.53	$4.43	$4.49	$5.10	$3.52		0.00	$272.20m				
foxbusiness	tasr		$4.49		0.00	184,251			$4.49									
google-finance	tasr	(0.00%)	4.49	4.48	0.00	180,747.00	4.53	4.43		5.10	3.52	60.62m		272.20m			-0.06	
howthemarketworks	tasr	0%	4.49	4.48	0	180,747	4.53	4.43	4.49									
hpcwire	tasr	0.00%	4.490 usd	4.480	+0.00	184,251	4.530	4.430	4.490	5.100	3.520	60,624,346						
insidestocks	tasr	unch%	4.49	4.48		173373	4.53	4.43										
investopedia	tasr		$4.49	4.48					4.49									
investorguide	tasr	0.00%	4.49	4.48	0.00		4.52	4.43		5.10	3.52			272.2m			-0.06	
marketintellisearch	tasr	0.0 %	$4.49	$4.48	0.00	182.50k	$4.53	$4.43	$4.49			60.62m	0.00	0.27b	0.0 %		-0.06	
marketwatch	tasr	0.00%	$4.49	open: 4.48	0.00	3,604	$4.53	$4.43	$4.49	$5.10	$3.52			$277.05m				
minyanville	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
msn-money	tasr	-0.28%	4.49	4.48	-0.01	180,747	4.53	4.43	4.49	5.10	3.52	60.62 mil	-74.83	272.2 mil			-0.06	
nasdaq-com	tasr		$ 4.49	$ 4.48		180,747	$ 4.53	$ 4.43	$ 4.49	$ 5.10	$ 3.52	60,624,000		$ 272,201,760			$ -0.06	
optimum	tasr	-	4.49 ( 4:00 pm edt)	4.48	-	180,747	4.53	4.43	4.49	5.10	3.52	60.62m		272.2m			-0.06	
paidcontent	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
pc-quote	tasr	0.00%	4.49	4.48	0.00	184,251	4.53	4.43	4.49	5.10	3.52	60,624,009	-74.83333	272,202,000				
personal-wealth-biz	tasr	0.00%	4.49	4.48		184,251	4.53	4.43	4.49	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	0.00%	4.49		0.00	180,747												
raymond-james	tasr	0.00	4.49	4.48	0.00	180,747	4.53	4.43	4.49	5.10	3.52						-0.06	
renewable-energy-world	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
screamingmedia	tasr	0.00%	$	open: 4.48	0.00	3,604	$4.53	$4.43	$4.49	$5.10	$3.52			$277.05m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	0.00%	last trade: 4.49		change: 0.000													
smartmoney	tasr	(0.00%)	4.49	$4.48	0.00	180,747	$4.53	$4.43	$4.49	$5.10	$3.52			272,200	0.00%	$0.00		
stocknod	tasr	0.00%	4.490 usd	4.480	+0.00	180,747	4.530	4.430	4.490	5.100	3.520	60,624,346						
stockpickr	tasr	0.00%	$4.49 0.00 | 0.00%	4.48	0.00	180.75k	4.53	4.43	4.49	5.10	3.52							
stocksmart	tasr	.0 %	$4.45	4.7	0	140,568	4.53	4.405										
stocktwits	tasr	-0.22%	4.48		-0.01													
streetinsider-com	tasr	-0%	4.49	$4.48		180,747	$4.53	$4.43	$4.49	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.49	4.48	0.00	180747	4.53	4.43										
thestree	tasr	0.0%	$4.49	4.48	0.0	180747	4.53	4.43	4.49	-5.1	3.52	6.0624346e7		2.77053261e8				
tickerspy	tasr	0.00%	$4.49	4.48	0.00	180,747	4.53	4.43	4.49	5.10	3.52		-74.8	275.5m	0.00%	$0.00		
tmx-quotemedia	tasr	0.00%	4.490	4.480	0.00	184,251	4.530	4.430	4.490	5.100	3.520	60,624,346		272,203,314			-0.06	
updown	tasr	0.00%	$4.49	$4.48	$0.00	180,647	$4.53	$4.43	$4.49	$5.10	$3.52			$272m				
wallstreetsurvivor	tasr	0.00%	4.49	4.48	0.00	180,747	4.53	4.43		5.10	3.52			$272m			-0.07	
yahoo-finance	tasr	0.00%	4.49	4.48	0.00	180,747	4.53	4.43	4.49	5.10	3.52			272.20m			-0.06	
ycharts-com	tasr	-0.22%	4.48		-0.01					5.10	3.52			280.58m	0.00%		-0.06	
zacks	tasr		4.49			vol.  180,747	4.53	4.43		5.10	3.52			272.20 m	0.00	0.00	-.06	
advfn	jll	1.82	97.66	95.76	1.75	263339	98.0	95.39										
barchart	jll	+1.82%	97.66	95.76	+1.75	263,339	98.00	95.39	95.91	107.68	62.14		25.98	$4.19 b	0.32%	$0.30	+3.50	
barrons	jll	1.82%	97.66	95.76	+1.75	262,006	98.00	95.39				44.08 million		$4.08 billion	0.31%	$0.15		
bloomberg	jll	1.825%	97.660	95.760	1.750	263,339	98.000	95.390		107.84	61.83	42.927mil	26.610	4,192.283mil	0.256	0.150 regular cash	3.670	
boston-com	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
bostonmerchant	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
business-insider	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
chron	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
cio-com	jll	+1.82%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323	27.90	4b	0.3	0.3		
cnn-money	jll	+1.82%	97.66	95.76	+1.75	262,006	98.00	95.39	95.91				27.9	$4.2b	0.31%			
easystockalterts	jll	1.83%	97.66	95.76	+1.75	263339	98.00	95.39	95.91	107.84	61.83		27.90				3.50	
eresearch-fidelity-com	jll	1.82%	97.6600	95.7600	1.7500	263,339	98.0000	95.3900	95.9100	107.8400	61.8300	42,927,000	27.40	$4.12b	0.31%	$0.150000		
finance-abc7-com	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
finance-abc7chicago-com	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
financial-content	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
finapps-forbes-com	jll	1.8%	$97.66	95.76	1.75	263,339	98.00	95.39	95.91	107.84	61.83	43 mil	27.9	4 bil	0.3	0.30	3.50	
finviz	jll	1.82%	97.66			263,339			95.91	-9.30%	58.38%	42.93m	27.90	4.19b		0.30	3.50	
fool	jll	+1.82%	$97.66	$95.76	1.75	263,339	$98.00	$95.39	$95.91	$107.84	$61.83		27.20	$4.19b	0.30%	0.30		
foxbusiness	jll		$97.66		+1.75	263,339			$95.91									
google-finance	jll	(1.82%)	97.66	95.76	+1.75	263,339.00	98.00	95.39		107.84	61.83	42.93m	27.89	4.19b	0.31	0.15	3.50	
howthemarketworks	jll	1.825%	97.66	95.76	1.75	262,006	98	95.39	95.91									
hpcwire	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
insidestocks	jll	+1.82%	97.66	95.76	+1.75	262006	98.00	95.39					price earnings ratio: 27.05					
investopedia	jll	+1.82 %	$97.66	95.76	+1.75				95.91									
investorguide	jll	+1.82%	97.66	95.76	+1.75		98.00	95.39		107.84	62.31		27.47	4.192b			3.492	
marketintellisearch	jll	1.82 %	$97.66	$95.76	1.75	262.40k	$98.00	$95.39	$95.91			42.93m	27.40	4.12b	0.31 %		3.50	
marketwatch	jll	+1.82%	$97.66	open: 95.76	+1.75	1,333	$98.00	$95.39	$95.91	$107.84	$63.42		27.95	$4.08b	0.31%	0.15	3.49	
minyanville	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
msn-money	jll	+1.82%	97.66	95.76	+1.75	263,339	98.00	95.39	95.91	107.84	61.83	42.93 mil	27.90	4.12 bil	0.31%	0.30	3.50	
nasdaq-com	jll	1.82%	$ 97.66		1.75	263,339	$ 98	$ 95.39	$ 95.91	$ 107.84	$ 61.83	42,927,000	27.9	$ 4,192,250,820	0.31 %	$0.300000	$ 3.50	
optimum	jll	+1.82%	97.66 ( 4:15 pm edt)	95.76	+1.75	263,339	98.00	95.39	95.91	107.84	61.83	42.93m	27.9	4.2b	0.31	0.30	3.50	
paidcontent	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
pc-quote	jll	1.82%	97.66	95.76	1.75	263,339	98.0	95.39	95.91	107.84	61.83	42,157,776	27.40286	4,117,128,000		0.15		
personal-wealth-biz	jll	+1.82%	97.66	95.76		263,339	98.00	95.39	95.91	107.84	62.31		27.47		0.26	0.25	3.492	
predictwallstreet	jll	+1.82%	97.66		+1.75	263,339												
raymond-james	jll	1.82	97.66	95.76	1.75	263,339	98.00	95.39	97.66	107.84	61.83		26.83				3.64	
renewable-energy-world	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
screamingmedia	jll	+1.82%	$	open: 95.76	+1.75	1,333	$98.00	$95.39	$95.91	$107.84	$63.42		27.95	$4.08b	0.31%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+1.82%	last trade: 97.66		change: 1.750								p/e ratio: 27.47					
smartmoney	jll	(1.82%)	97.66	$95.76	1.75	263,339	$98.00	$95.39	$95.91	$107.84	$61.83			4,117,200	0.31%	$0.15		
stocknod	jll	+1.825%	97.66 usd	95.76	+1.750	263,339	98.00	95.39	95.91	107.84	61.83	42,927,323						
stockpickr	jll	1.82%	$97.66 1.75 | 1.82%	95.76	1.75	263.34k	98.00	95.39	95.91	107.84	61.83							
stocksmart	jll	.0 %	$93.64	84.72	0	37,918	97.49	93.55										
stocktwits	jll	1.84%	97.68		+1.77													
streetinsider-com	jll	1.82%	97.66	$95.76	+1.75	263,339	$98.00	$95.39	$95.91	$107.84	$61.83		27.90				$3.50	
thecramerreport	jll		97.66	95.76	+1.75	263339	98.00	95.39										
thestree	jll	1.82%	$97.66	95.76	1.75	263339	98.0	95.39	95.91	-107.84	61.83	4.2927323e7		4.082388417e9				
tickerspy	jll	1.82%	$97.66	95.76	+1.75	263,339	98.00	95.39	95.91	107.84	61.83		27.4	4.1b	0.31%	$0.15		
tmx-quotemedia	jll	1.82%	97.660	95.760	1.750	263,339	98.000	95.390	95.910	107.840	62.310	42,927,323	27.40	4,192,282,364	0.307	0.150 usd	3.50	
updown	jll	1.82%	$97.66	$95.76	$1.75	259,706	$98.00	$95.39	$95.91	$107.84	$61.83	42.92b	26.36	$4.11b			3.64	
wallstreetsurvivor	jll	1.82%	97.66	95.76	1.75	262,006	98.00	95.39		107.84	73.52		27.40	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	1.82%	97.66	95.76	1.75	263,339	98.00	95.39	95.91	107.84	62.31		27.97	4.19b	0.30%	0.30	3.49	
ycharts-com	jll	+1.85%	97.68		+1.77					107.84	61.83		27.91	4.19b	0.29%		3.50	
zacks	jll	(1.82%)	97.66		1.75	vol.  263,339	98.00	95.39		107.84	61.83		26.2	4.12 b	0.31	0.30	3.66	
advfn	hma	1.47	11.05	10.89	0.16	2824164	11.145	10.79										
barchart	hma	+1.47%	11.05	10.89	+0.16	2,824,164	11.14	10.79	10.89	11.74	6.13		16.12	$2.78 b			+0.63	
barrons	hma	1.47%	11.05	10.89	+0.16	2.822m	11.145	10.79				251.11 million		$2.77 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	1.469%	11.050	10.890	0.160	2,824,164	11.145	10.790		11.74	6.13	253.172mil	15.137	2,797.554mil		10.000 special cash	0.730	
boston-com	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
bostonmerchant	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
business-insider	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
chron	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
cio-com	hma	+1.47%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320	16.25	3b				
cnn-money	hma	+1.47%today&rsquo;s change	11.05data as of 4:04pm et	10.89	+0.16	2,822,386	11.15	10.79	10.89				16.3	$2.8b				
easystockalterts	hma	1.47%	11.05	10.89	+0.16	2824164	11.15	10.79	10.89	11.74	6.13		16.25				0.68	
eresearch-fidelity-com	hma	1.47%	11.0500	10.8900	0.1600	2,824,164	11.1450	10.7900	10.8900	11.7400	6.1300	253,172,000	16.01	$2.76b				
finance-abc7-com	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
financial-content	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
finapps-forbes-com	hma	1.5%	$11.05	10.89	0.16	2,824,164	11.15	10.79	10.89	11.74	6.13	253 mil	17.5	3 bil	0.0	0.00	0.63	
finviz	hma	1.47%	11.05			2,824,164			10.89	-5.88%	80.26%	253.17m	15.78	2.76b			0.69	
fool	hma	+1.47%	$11.05	$10.89	0.16	2,824,164	$11.15	$10.79	$10.89	$11.74	$6.13		17.40	$2.80b				
foxbusiness	hma		$11.05		+0.16	2,824,164			$10.89									
google-finance	hma	(1.47%)	11.05	10.89	+0.16	2.82m	11.15	10.79		11.74	6.13	253.17m	16.11	2.80b			0.69	
howthemarketworks	hma	1.469%	11.05	10.89	0.16	2,822,386	11.145	10.79	10.89									
hpcwire	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
insidestocks	hma	+1.47%	11.05	10.89	+0.16	2822386	11.14	10.79					price earnings ratio: 16.25					
investopedia	hma	+1.47 %	$11.05	10.89	+0.16				10.89									
investorguide	hma	+1.47%	11.05	10.98	+0.16		11.145	10.79		11.74	6.13		17.42	2.798b			0.625	
marketintellisearch	hma	1.29 %	$11.03	$10.89	0.14	2568.60k	$11.15	$10.79	$10.89			253.17m	15.78	2.76b	0.0 %		0.69	
marketwatch	hma	+1.47%	$11.05	open: 10.89	+0.16	1,478	$11.15	$10.79	$10.89	$11.74	$6.13		23.45	$2.77b			0.47	
minyanville	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
msn-money	hma	+1.47%	11.05	10.89	+0.16	2.82 mil	11.15	10.79	10.89	11.74	6.13	253.17 mil	16.25	2.76 bil			0.63	
nasdaq-com	hma	1.47%	$ 11.05		0.16	2,824,164	$ 11.145	$ 10.79	$ 10.89	$ 11.74	$ 6.13	253,172,000	17.54	$ 2,797,550,600	2.2 %	$0.240000	$ 0.63	
optimum	hma	+1.47%	11.05 ( 4:15 pm edt)	10.89	+0.16	2,824,164	11.14	10.79	10.89	11.74	6.13	253.17m	16.2	2.8b			0.68	
paidcontent	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
pc-quote	hma	1.47%	11.05	10.89	0.16	2,824,164	11.145	10.79	10.89	11.74	6.13	249,506,172	16.01471	2,757,043,000		10.0		
personal-wealth-biz	hma	+1.47%	11.05	10.89		2,824,164	11.145	10.79	10.89	11.74	6.13		17.42			0.00	0.625	
predictwallstreet	hma	+1.47%	11.05		+0.16	2,824,164												
raymond-james	hma	1.47	11.05	10.89	0.16	2,824,164	11.15	10.79	11.05	11.74	6.13		16.01				0.69	
renewable-energy-world	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
screamingmedia	hma	+1.47%	$	open: 10.89	+0.16	1,478	$11.15	$10.79	$10.89	$11.74	$6.13		23.45	$2.77b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	+1.47%	last trade: 11.05		change: 0.160								p/e ratio: 17.42					
smartmoney	hma	(1.47%)	11.05	$10.89	0.16	2,824,164	$11.14	$10.79	$10.89	$11.74	$6.13			2,757,000	0.00%	$10.00		
stocknod	hma	+1.469%	11.05 usd	10.89	+0.1600	2,824,164	11.14	10.79	10.89	11.74	6.130	253,172,320						
stockpickr	hma	1.47%	$11.05 0.16 | 1.47%	10.89	0.16	2.82m	11.14	10.79	10.89	11.74	6.13							
stocksmart	hma	.0 %	$11.12	9.55	0	173,671	11.44	11.08										
stocktwits	hma	1.38%	11.04		+0.15													
streetinsider-com	hma	1.47%	11.05	$10.89	+0.16	2,824,164	$11.15	$10.79	$10.89	$11.74	$6.13		16.25				$0.68	
thecramerreport	hma		10.89		0.00	0												
thestree	hma	1.47%	$11.05	10.89	0.16	2824164	11.14	10.79	10.89	-11.74	6.13	2.5317232e8		2.774768627e9				
tickerspy	hma	1.47%	$11.05	10.89	+0.16	2,824,164	11.14	10.79	10.89	11.74	6.13		16.0	2.7b	0.00%	$10.00		
tmx-quotemedia	hma	1.47%	11.050	10.890	0.160	2,824,164	11.145	10.790	10.890	11.740	6.130	253,172,320	17.30	2,797,554,136			0.63	
updown	hma	1.47%	$11.05	$10.89	$0.16	2,822,386	$11.15	$10.79	$10.89	$11.74	$6.13	253.17b	17.08	$2.75b			0.64	
wallstreetsurvivor	hma	1.47%	11.05	10.89	0.16	2,822,386	11.15	10.79		11.74	6.13		17.30	$3b			0.60	
yahoo-finance	hma	1.47%	11.05	10.89	0.16	2,824,164	11.15	10.79	10.89	11.74	6.13		17.68	2.80b			0.63	
ycharts-com	hma	+1.38%	11.04		+0.15					11.74	6.13		17.52	2.78b	0.00%		0.63	
zacks	hma	(1.47%)	11.05		0.16	vol.  2,824,164	11.15	10.79		11.74	6.13		16.01	2.76 b	0.00	0.00	.68	
advfn	mgpi	-0.34	8.71	8.74	-0.03	21812	8.76	8.65										
barchart	mgpi	-0.34%	8.71	8.74	-0.03	22,433	8.76	8.65	8.74	11.92	6.36		12.32	$155.30 m			+0.64	
barrons	mgpi	0.34%	8.71	8.74	-0.03	21,812	8.76	8.65				17.08 million		$155.88 million		$0.05		
bloomberg	mgpi	-0.343%	8.710	8.740	-0.030	21,812	8.760	8.650		11.92	6.40	17.814mil	26.394	155.161mil	0.574	0.050 regular cash	0.330	
boston-com	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
bostonmerchant	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
business-insider	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
chron	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
cio-com	mgpi	-0.34%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158	13.61	155m	1.1	0.1		
cnn-money	mgpi	-0.34%	8.71	8.74	-0.03	21,812	8.76	8.65	8.74				13.6	$155.2m	0.57%			
easystockalterts	mgpi	-0.34%	8.71	8.74	-0.03	21812	8.76	8.65	8.74	11.92	6.40		13.61				0.64	
eresearch-fidelity-com	mgpi	-0.34%	8.7100	8.7400	-0.0300	21,812	8.7600	8.6500	8.7400	11.9200	6.4000	17,814,000	13.66	$155.69m	0.57%	$0.050000		
finance-abc7-com	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
finance-abc7chicago-com	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
financial-content	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
finapps-forbes-com	mgpi	-0.3%	$8.71	8.74	-0.03	21,812	8.76	8.65	8.74	11.92	6.40	18 mil		155 mil	0.6	0.05		
finviz	mgpi	-0.34%	8.71			21,812			8.74	-26.93%	36.94%	17.81m	13.61	155.13m		0.05	0.64	
fool	mgpi	-0.34%	$8.71	$8.74	-0.03	21,812	$8.76	$8.65	$8.74	$11.92	$6.40		13.70	$155.16m	8.90%	0.10		
foxbusiness	mgpi		$8.71		-0.03	21,812			$8.74									
google-finance	mgpi	(-0.34%)	8.71	8.74	-0.03	21,812.00	8.76	8.65		11.92	6.40	17.81m	13.58	155.16m	null	null	0.64	
howthemarketworks	mgpi	-0.343%	8.71	8.74	-0.03	21,012	8.76	8.65	8.74									
hpcwire	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
insidestocks	mgpi	-0.34%	8.71	8.74	-0.03	21812	8.76	8.65										
investopedia	mgpi	-0.34 %	$8.71	8.74	-0.03				8.74									
investorguide	mgpi	-0.34%	8.71	8.73	-0.03		8.76	8.65		11.92	5.96		13.94	155.2m			0.627	
marketintellisearch	mgpi	-0.34 %	$8.71	$8.74	-0.03	23.70k	$8.76	$8.65	$8.74			17.81m	13.66	0.16b	0.57 %		0.64	
marketwatch	mgpi	-0.34%	$8.71	open: 8.74	-0.03	700	$8.76	$8.65	$8.74	$11.92	$6.44		12.99	$155.88m		0.05	0.67	
minyanville	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
msn-money	mgpi	-0.34%	8.71	8.74	-0.03	21,812	8.76	8.65	8.74	11.92	6.40	17.81 mil	13.83	155.7 mil	1.14%	0.10	0.64	
nasdaq-com	mgpi	0.34%	$ 8.71	$ 8.74	0.03	21,812	$ 8.76	$ 8.65	$ 8.74	$ 11.92	$ 6.40	17,814,000	13.61	$ 155,159,940	0.57 %	$0.050000	$ 0.64	
optimum	mgpi	-0.34%	8.71 ( 4:30 pm edt)	8.74	-0.03	21,812	8.76	8.65	8.74	11.92	6.40	17.81m	13.6	155.2m	1.15	0.10	0.64	
paidcontent	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
pc-quote	mgpi	-0.34%	8.71	8.74	-0.03	21,812	8.76	8.65	8.74	11.92	6.40	17,875,362	13.87302	155,694,000		0.05		
personal-wealth-biz	mgpi	-0.34%	8.71	8.73	-0.03	21,812	8.76	8.65	8.74	11.92	5.96		13.94		0.57	0.05	0.627	
predictwallstreet	mgpi	-0.34%	8.71		-0.03	21,812												
raymond-james	mgpi	-0.34	8.71	8.74	-0.03	21,812	8.76	8.65	8.71	11.92	6.40		13.40				0.65	
renewable-energy-world	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
screamingmedia	mgpi	-0.34%	$	open: 8.74	-0.03	700	$8.76	$8.65	$8.74	$11.92	$6.44		12.99	$155.88m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-0.34%	last trade: 8.71		change: -0.030								p/e ratio: 13.94					
smartmoney	mgpi	(-0.34%)	8.71	$8.74	-0.03	21,812	$8.76	$8.65	$8.74	$11.92	$6.40			155,700	1.14%	$0.05		
stocknod	mgpi	-0.3432%	8.710 usd	8.740	-0.0300	21,812	8.760	8.650	8.740	11.92	6.400	17,814,158						
stockpickr	mgpi	-0.34%	$8.71 -0.03 | -0.34%	8.74	-0.03	21.81k	8.76	8.65	8.74	11.92	6.40							
stocksmart	mgpi	.0 %	$7.95	11.11	0	846	8.08	7.95										
stocktwits	mgpi	-0.34%	8.71		-0.03													
streetinsider-com	mgpi	0.34%	8.71	$8.74	-0.03	21,812	$8.76	$8.65	$8.74	$11.92	$6.40		13.61				$0.64	
thecramerreport	mgpi		8.71	8.73	-0.03	21812	8.76	8.65										
thestree	mgpi	-0.34%	$8.71	8.74	-0.03	21812	8.76	8.65	8.74	-11.92	6.4	1.7814158e7		1.55873883e8				
tickerspy	mgpi	-0.34%	$8.71	8.74	-0.03	21,112	8.76	8.65	8.74	11.92	6.40		13.9	155.6m	0.00%	$0.05		
tmx-quotemedia	mgpi	-0.34%	8.710	8.740	-0.030	21,812	8.760	8.650	8.740	11.920	6.400	17,814,158	13.70	155,161,316	1.144	0.050 usd	0.64	
updown	mgpi	-0.34%	$8.71	$8.74	-$0.03	21,112	$8.76	$8.65	$8.74	$11.92	$6.40		12.77	$156m				
wallstreetsurvivor	mgpi	-0.34%	8.71	8.74	-0.03	21,012	8.76	8.65		11.92	6.50		13.70	$156m	1.10%		0.51	
yahoo-finance	mgpi	0.34%	8.71	8.73	0.03	21,812	8.76	8.65	8.74	11.92	6.40		13.89	155.16m	1.10%	0.10	0.63	
ycharts-com	mgpi	-0.34%	8.71		-0.03					11.92	6.40		13.83	155.30m	1.20%		0.63	
zacks	mgpi	(-0.34%)	8.71		-0.03	vol.  21,812	8.76	8.65		11.92	6.40		12.31	155.69 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
bostonmerchant	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
business-insider	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
chron	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
cio-com	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	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	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
finance-abc7chicago-com	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
financial-content	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(0.00%)	0.170	0.17	0.000	40,000.00	0.17	0.17		0.30	0.05	21.46m		3.65m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	1.1 %	$27.48	$27.29	0.30	120.30k	$27.49	$26.91	$27.18						%			
marketwatch	ckr	0.00%	$0.17	open: 0.18	0.00	40,000	$0.18	$0.17	$0.17	$0.30	$0.05			$3.38m				
minyanville	ckr	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	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	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	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	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	0.3000	0.0650	21,733,000						
screamingmedia	ckr	0.00%	$	open: 0.18	0.00	40,000	$0.18	$0.17	$0.17	$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	0.00%	0.1700 cad	0.1750	+0.00	40,000	0.1750	0.1700	0.1700	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		0.17				0.18	0.17		0.30	0.07							
advfn	ckp	-1.51	17.66	17.87	-0.27	215593	17.94	17.58										
barchart	ckp	-1.51%	17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89		25.93	$704.28 m			+0.35	
barrons	ckp	1.51%	17.66	17.87	-0.27	213,258	17.94	17.58				40.44 million		$727.60 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-1.506%	17.660	17.870	-0.270	215,593	17.940	17.580		23.00	15.89	40.088mil	25.594	707.954mil		0.005 rights redemption	0.690	
boston-com	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
bostonmerchant	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
business-insider	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
chron	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
cio-com	ckp	-1.51%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972	50.46	708m				
cnn-money	ckp	-1.51%	17.66	17.87	-0.27	215,593	17.94	17.58	17.93				50.5	$708.0m				
easystockalterts	ckp	-1.51%	17.66	17.87	-0.27	215593	17.94	17.58	17.93	23.00	15.89		50.46				0.35	
eresearch-fidelity-com	ckp	-1.51%	17.6600	17.8700	-0.2700	215,593	17.9400	17.5800	17.9300	23.0000	15.8900	40,088,000	51.23	$718.78m				
finance-abc7-com	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
financial-content	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-1.5%	$17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89	40 mil	50.5	708 mil	0.0	0.00	0.35	
finviz	ckp	-1.51%	17.66			215,593			17.93	-23.22%	11.14%	40.09m	49.81	718.81m			0.36	
fool	ckp	-1.51%	$17.66	$17.87	-0.27	215,593	$17.94	$17.58	$17.93	$23.00	$15.89		51.90	$707.95m				
foxbusiness	ckp		$17.66		-0.27	215,593			$17.93									
google-finance	ckp	(-1.51%)	17.66	17.87	-0.27	215,593.00	17.94	17.58		23.00	15.89	40.09m	49.40	707.95m			0.36	
howthemarketworks	ckp	-1.506%	17.66	17.87	-0.27	213,258	17.94	17.58	17.93									
hpcwire	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
insidestocks	ckp	-1.51%	17.66	17.87	-0.27	213258	17.94	17.58					price earnings ratio: 24.87					
investopedia	ckp	-1.51 %	$17.66	17.87	-0.27				17.93									
investorguide	ckp	-1.51%	17.66	17.87	-0.27		17.94	17.58		23.00	16.07		49.67	707.9m			0.361	
marketintellisearch	ckp	-1.56 %	$17.65	$17.87	-0.28	200.30k	$17.94	$17.58	$17.93			40.09m	49.81	0.72b	0.0 %		0.36	
marketwatch	ckp	-1.51%	$17.66	open: 17.87	-0.27	2,335	$17.94	$17.58	$17.93	$23.00	$15.89			$727.60m				
minyanville	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
msn-money	ckp	-1.51%	17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89	40.09 mil	47.73	718.78 mil			0.36	
nasdaq-com	ckp	1.51%	$ 17.66		0.27	215,593	$ 17.94	$ 17.58	$ 17.93	$ 23	$ 15.89	40,088,000	50.46	$ 707,954,080			$ 0.35	
optimum	ckp	-1.51%	17.66 ( 4:15 pm edt)	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89	40.09m	50.5	708.0m			0.35	
paidcontent	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
pc-quote	ckp	-1.51%	17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89	40,700,895	48.45946	718,778,000				
personal-wealth-biz	ckp	-1.51%	17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	16.07		49.67			0.00	0.361	
predictwallstreet	ckp	-1.51%	17.66		-0.27	215,593												
raymond-james	ckp	-1.51	17.66	17.87	-0.27	215,593	17.94	17.58	17.66	23.00	15.89		47.73				0.37	
renewable-energy-world	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
screamingmedia	ckp	-1.51%	$	open: 17.87	-0.27	2,335	$17.94	$17.58	$17.93	$23.00	$15.89			$727.60m				
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-1.51%	last trade: 17.66		change: -0.270								p/e ratio: 49.67					
smartmoney	ckp	(-1.51%)	17.66	$17.87	-0.27	215,593	$17.94	$17.58	$17.93	$23.00	$15.89			718,800	0.00%	$0.00		
stocknod	ckp	-1.506%	17.66 usd	17.87	-0.2700	215,593	17.94	17.58	17.93	23.00	15.89	40,087,972						
stockpickr	ckp	-1.51%	$17.66 -0.27 | -1.51%	17.87	-0.27	215.59k	17.94	17.58	17.93	23.00	15.89							
stocksmart	ckp	.0 %	$17.43	20.65	0	13,507	18.03	17.43										
stocktwits	ckp	-1.51%	17.66		-0.27													
streetinsider-com	ckp	1.51%	17.66	$17.87	-0.27	215,593	$17.94	$17.58	$17.93	$23.00	$15.89		50.46				$0.35	
thecramerreport	ckp		17.66	17.87	-0.27	215593	17.94	17.58										
thestree	ckp	-1.51%	$17.66	17.87	-0.27	215593	17.94	17.58	17.93	-23.0	15.89	4.0087972e7		7.27596692e8				
tickerspy	ckp	-1.51%	$17.66	17.87	-0.27	215,593	17.94	17.58	17.93	23.00	15.89		48.5	718.7m	0.00%	$0.00		
tmx-quotemedia	ckp	-1.51%	17.660	17.870	-0.270	215,593	17.940	17.580	17.930	23.000	15.890	40,087,972	51.20	707,953,586			0.35	
updown	ckp	-1.51%	$17.66	$17.87	-$0.27	213,258	$17.94	$17.58	$17.93	$23.00	$15.89		49.43	$719m				
wallstreetsurvivor	ckp	-1.51%	17.66	17.87	-0.27	213,258	17.94	17.58		23.00	15.89		51.20	$719m			0.68	
yahoo-finance	ckp	1.51%	17.66	17.87	0.27	215,593	17.94	17.58	17.93	23.00	15.89		48.92	707.94m			0.36	
ycharts-com	ckp	-1.51%	17.66		-0.27					23.00	16.07		49.06	704.28m	0.00%		0.36	
zacks	ckp	(-1.51%)	17.66		-0.27	vol.  215,593	17.94	17.58		23.00	15.89		25.61	718.78 m	0.00	0.00	.7	
advfn	ivac	-0.89	9.97	10.05	-0.09	38172	10.19	9.93										
barchart	ivac	-0.89%	9.97	10.05	-0.09	42,871	10.19	9.93	10.06	15.39	8.97		11.83	$226.92 m			+0.86	
barrons	ivac	0.89%	9.97	10.05	-0.09	38,172	10.19	9.93				22.98 million		$232.26 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-0.895%	9.970	10.050	-0.090	38,172	10.190	9.930		15.39	8.97	22.838mil	11.593	227.699mil			0.860	
boston-com	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
bostonmerchant	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
business-insider	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
chron	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
cio-com	ivac	-0.89%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418	11.73	228m				
cnn-money	ivac	-0.89%	9.97	10.05	-0.09	38,172	10.19	9.93	10.06				11.7	$227.7m				
easystockalterts	ivac	-0.90%	9.97	10.05	-0.09	38172	10.19	9.93	10.06	15.39	8.97		11.73				0.85	
eresearch-fidelity-com	ivac	-0.89%	9.9700	10.0500	-0.0900	38,172	10.1900	9.9300	10.0600	15.3900	8.9700	22,838,000	11.70	$229.75m				
finance-abc7-com	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
financial-content	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-0.9%	$9.97	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97	23 mil	11.6	228 mil	0.0	0.00	0.86	
finviz	ivac	-0.89%	9.97			38,172			10.06	-35.22%	11.15%	22.84m	11.73	227.71m			0.85	
fool	ivac	-0.89%	$9.97	$10.05	-0.09	38,172	$10.19	$9.93	$10.06	$15.39	$8.97		12.00	$227.70m				
foxbusiness	ivac		$9.97		-0.09	38,172			$10.06									
google-finance	ivac	(-0.89%)	9.97	10.05	-0.09	38,172.00	10.19	9.93		15.39	8.97	22.84m	11.70	227.70m			0.85	
howthemarketworks	ivac	-0.895%	9.97	10.05	-0.09	36,842	10.19	9.93	10.06									
hpcwire	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
insidestocks	ivac	-0.89%	9.97	10.05	-0.09	38100	10.19	9.93					price earnings ratio: 11.59					
investopedia	ivac	-0.89 %	$9.97	10.05	-0.09				10.06									
investorguide	ivac	-0.89%	9.97	10.05	-0.09		10.19	9.93		15.39	8.97		11.75	227.7m			0.856	
marketintellisearch	ivac	-0.89 %	$9.97	$10.05	-0.09	15.80k	$10.19	$9.97	$10.06			22.84m	11.84	0.23b	0.0 %		0.85	
marketwatch	ivac	-0.89%	$9.97	open: 10.05	-0.09	1,330	$10.19	$9.93	$10.06	$15.39	$8.97		11.57	$232.26m			0.86	
minyanville	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
msn-money	ivac	-0.89%	9.97	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97	22.84 mil	11.73	229.75 mil			0.85	
nasdaq-com	ivac	0.89%	$ 9.97	$ 10.05	0.09	38,172	$ 10.19	$ 9.93	$ 10.06	$ 15.39	$ 8.97	22,838,000	11.59	$ 227,694,860			$ 0.86	
optimum	ivac	-0.89%	9.97 ( 4:30 pm edt)	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97	22.84m	11.7	227.7m			0.85	
paidcontent	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
pc-quote	ivac	-0.89%	9.97	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97	23,044,162	11.83529	229,750,000				
personal-wealth-biz	ivac	-0.89%	9.97	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97		11.75			0.00	0.856	
predictwallstreet	ivac	-0.89%	9.97		-0.09	38,172												
raymond-james	ivac	-0.89	9.97	10.05	-0.09	38,172	10.19	9.93	9.97	15.39	8.97		11.33				0.88	
renewable-energy-world	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
screamingmedia	ivac	-0.89%	$	open: 10.05	-0.09	1,330	$10.19	$9.93	$10.06	$15.39	$8.97		11.57	$232.26m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-0.89%	last trade: 9.97		change: -0.090								p/e ratio: 11.75					
stocknod	ivac	-0.8946%	9.970 usd	10.05	-0.0900	38,172	10.19	9.930	10.06	15.39	8.970	22,838,418						
stockpickr	ivac	-0.89%	$9.97 -0.09 | -0.89%	10.05	-0.09	38.17k	10.19	9.93	10.06	15.39	8.97							
stocksmart	ivac	.0 %	$11.3	14.15	0	1,202	11.67	11.28										
stocktwits	ivac	-0.70%	9.99		-0.07													
streetinsider-com	ivac	0.89%	9.97	$10.05	-0.09	38,172	$10.19	$9.93	$10.06	$15.39	$8.97		11.73				$0.85	
thecramerreport	ivac		9.97	10.05	-0.09	38172	10.19	9.93										
thestree	ivac	-0.89%	$9.97	10.05	-0.09	38172	10.19	9.93	10.06	-15.39	8.97	2.2838418e7		2.32266711e8				
tickerspy	ivac	-0.89%	$9.97	10.05	-0.09	38,172	10.19	9.93	10.06	15.39	8.97		11.8	229.7m	0.00%	$0.00		
tmx-quotemedia	ivac	-0.89%	9.970	10.050	-0.090	38,172	10.190	9.930	10.060	15.390	8.970	22,838,418	11.80	227,699,027			0.85	
updown	ivac	-0.89%	$9.97	$10.05	-$0.09	35,414	$10.19	$9.93	$10.06	$15.39	$8.97		11.54	$230m				
wallstreetsurvivor	ivac	-0.89%	9.97	10.05	-0.09	36,842	10.19	9.93		15.39	8.97		11.80	$230m			1.22	
yahoo-finance	ivac	0.89%	9.97	10.05	0.09	38,172	10.19	9.93	10.06	15.39	8.97		11.65	227.69m			0.86	
ycharts-com	ivac	-0.70%	9.99		-0.07					15.39	8.97		11.75	227.37m	0.00%		0.85	
zacks	ivac	(-0.89%)	9.97		-0.09	vol.  38,172	10.19	9.93		15.39	8.97		11.7	229.75 m	0.00	0.00	.86	
advfn	oxps	-3.78	16.03	16.62	-0.63	383368	16.64	15.95										
barchart	oxps	-3.78%	16.03	16.62	-0.63	383,368	16.64	15.95	16.66	19.00	11.01		18.45	$920.60 m			+0.94	
barrons	oxps	3.78%	16.03	16.62	-0.63	383,368	16.64	15.95				57.78 million		$975.37 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-3.782%	16.030	16.620	-0.630	383,368	16.640	15.950		19.00	11.01	57.476mil	18.011	921.342mil	28.072	4.500 special cash	0.890	
boston-com	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
bostonmerchant	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
business-insider	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
chron	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
cio-com	oxps	-3.78%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090	17.05	921m				
cnn-money	oxps	-3.78%	16.03	16.62	-0.63	383,368	16.64	15.95	16.66				17.1	$921.3m				
easystockalterts	oxps	-3.79%	16.03	16.62	-0.63	383368	16.64	15.95	16.66	21.07	13.86		17.05				0.94	
eresearch-fidelity-com	oxps	-3.78%	16.0300	16.6200	-0.6300	383,368	16.6400	15.9500	16.6600	21.0700	13.8600	57,476,000	17.72	$957.55m				
finance-abc7-com	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
financial-content	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-3.8%	$16.03	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86	57 mil	17.0	921 mil	0.0	0.00	0.94	
finviz	oxps	-3.78%	16.03			383,368			16.66	-15.63%	45.67%	57.48m	17.05	921.40m			0.94	
fool	oxps	-3.78%	$16.03	$16.62	-0.63	383,368	$16.64	$15.95	$16.66	$21.07	$13.86		18.10	$921.34m	2.10%	0.32		
foxbusiness	oxps		$16.03		-0.63	383,368			$16.66									
google-finance	oxps	(-3.78%)	16.03	16.62	-0.63	383,368.00	16.64	15.95		21.07	13.86	57.48m	17.08	921.34m	null	null	0.94	
howthemarketworks	oxps	-3.782%	16.03	16.62	-0.63	375,351	16.64	15.95	16.66									
hpcwire	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
insidestocks	oxps	-3.78%	16.03	16.62	-0.63	383300	16.64	15.95					price earnings ratio: 17.05					
investopedia	oxps	-3.78 %	$16.03	16.62	-0.63				16.66									
investorguide	oxps	-3.78%	16.03	16.62	-0.63		16.64	15.95		21.07	13.86		17.72	921.2m			0.94	
marketintellisearch	oxps	-3.78 %	$16.03	$16.62	-0.63	372.40k	$16.64	$15.95	$16.66			57.48m	17.05	0.92b	0.0 %		0.94	
marketwatch	oxps	-3.78%	$16.03	open: 16.62	-0.63	7,617	$16.64	$15.95	$16.66	$21.07	$13.86		17.08	$975.37m			0.94	
minyanville	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
msn-money	oxps	-3.78%	16.03	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86	57.48 mil	17.05	957.55 mil	27.01%	4.50	0.94	
nasdaq-com	oxps	3.78%	$ 16.03	$ 16.62	0.63	383,368	$ 16.64	$ 15.95	$ 16.66	$ 21.07	$ 13.86	57,476,000	17.05	$ 921,340,280	1.92 %	$0.320000	$ 0.94	
optimum	oxps	-3.78%	16.03 ( 4:30 pm edt)	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86	57.48m	17.1	921.3m	2.00	0.32	0.94	
paidcontent	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
pc-quote	oxps	-3.78%	16.03	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86	59,734,885	17.7234	957,550,000		4.5		
personal-wealth-biz	oxps	-3.78%	16.03	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86		17.72		27.01	4.50	0.94	
predictwallstreet	oxps	-3.78%	16.03		-0.63	383,368												
raymond-james	oxps	-3.78	16.03	16.62	-0.63	383,368	16.64	15.95	16.03	19.00	11.01		17.05				0.94	
renewable-energy-world	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
screamingmedia	oxps	-3.78%	$	open: 16.62	-0.63	7,617	$16.64	$15.95	$16.66	$21.07	$13.86		17.08	$975.37m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-3.78%	last trade: 16.03		change: -0.630								p/e ratio: 17.72					
smartmoney	oxps	(-3.78%)	16.03	$16.62	-0.63	383,368	$16.64	$15.95	$16.66	$21.07	$13.86			958,100	0.00%	$4.50		
stocknod	oxps	-3.782%	16.03 usd	16.62	-0.6300	383,368	16.64	15.95	16.66	21.07	13.86	57,476,090						
stockpickr	oxps	-3.78%	$16.03 -0.63 | -3.78%	16.62	-0.63	383.37k	16.64	15.95	16.66	21.07	13.86							
stocksmart	oxps	.0 %	$17.4	15.7	0	124,394	18.1	17.4										
stocktwits	oxps	-3.78%	16.03		-0.63													
streetinsider-com	oxps	3.78%	16.03	$16.62	-0.63	383,368	$16.64	$15.95	$16.66	$21.07	$13.86		17.05				$0.94	
thecramerreport	oxps		16.66		0.00	0												
thestree	oxps	-3.78%	$16.03	16.62	-0.63	383368	16.64	15.95	16.66	-21.07	13.86	5.747609e7		9.75369247e8				
tickerspy	oxps	-3.78%	$16.03	16.62	-0.63	383,368	16.64	15.95	16.66	21.07	13.86		17.7	957.9m	0.00%	$4.50		
tmx-quotemedia	oxps	-3.78%	16.030	16.620	-0.630	383,368	16.640	15.950	16.660	21.070	13.860	57,476,090	17.70	921,341,723			0.94	
updown	oxps	-3.78%	$16.03	$16.62	-$0.63	375,751	$16.64	$15.95	$16.66	$21.07	$13.86		17.64	$958m				
wallstreetsurvivor	oxps	-3.78%	16.03	16.62	-0.63	375,351	16.64	15.95		21.07	13.86		17.70	$958m		4.50 -	0.90	
yahoo-finance	oxps	3.78%	16.03	16.62	0.63	383,368	16.64	15.95	16.66	21.07	13.86		17.05	921.16m			0.94	
ycharts-com	oxps	-3.78%	16.03		-0.63					21.07	13.86		17.05	920.60m	0.00%		0.94	
zacks	oxps	(-3.78%)	16.03		-0.63	vol.  383,368	16.64	15.95		21.07	13.86		18.11	957.55 m	0.00	0.00	.92	
advfn	ckh	0.38	103.29	102.34	0.39	144852	104.089	102.15										
barchart	ckh	+0.38%	103.29	102.25	+0.39	144,852	104.09	102.15	102.90	113.20	59.93		8.59	$2.21 b			+11.86	
barrons	ckh	0.38%	103.29	102.34	+0.39	134,952	104.09	102.15				21.76 million		$2.21 billion		$15		
bloomberg	ckh	0.379%	103.290	102.340	0.390	144,852	104.089	102.150		113.20	59.22	21.658mil	9.255	2,237.040mil	14.489	15.000 special cash	11.160	
boston-com	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
bostonmerchant	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
business-insider	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
chron	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
cio-com	ckh	+0.38%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856	8.716	2b				
cnn-money	ckh	+0.38%	103.29	102.49	+0.39	144,852	104.09	102.15	102.90				8.7	$2.2b				
easystockalterts	ckh	0.38%	103.29	102.34	+0.39	144752	104.09	102.15	102.90	116.00	68.39		8.72				11.85	
eresearch-fidelity-com	ckh	0.38%	103.2900	102.3400	0.3900	144,852	104.0890	102.1500	102.9000	116.0000	68.3900	21,658,000	8.68	$2.23b				
finance-abc7-com	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,752	104.09	102.15	102.90	116.00	68.39	21,657,856						
finance-abc7chicago-com	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,752	104.09	102.15	102.90	116.00	68.39	21,657,856						
financial-content	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,752	104.09	102.15	102.90	116.00	68.39	21,657,856						
finapps-forbes-com	ckh	0.4%	$103.29	102.34	0.39	144,752	104.09	102.15	102.90	116.00	68.39	22 mil	8.6	2 bil	0.0	0.00	11.98	
finviz	ckh	0.38%	103.29			145,152			102.90	-8.75%	74.43%	21.66m	8.68	2.23b			11.86	
fool	ckh	+0.53%	$103.45	$102.34	0.55	113,710	$104.09	$102.15	$102.90	$116.00	$68.39		8.60	$2.24b				
foxbusiness	ckh		$103.29		+0.39	144,852			$102.90									
google-finance	ckh	(0.38%)	103.29	102.34	+0.39	144,852.00	104.09	102.15		116.00	68.39	21.66m	8.71	2.24b	null	null	11.86	
howthemarketworks	ckh	0.379%	103.29	102.34	0.39	144,852	104.089	102.15	102.9									
hpcwire	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
insidestocks	ckh	+0.38%	103.29	102.25	+0.39	144852	104.09	102.15					price earnings ratio: 8.71					
investopedia	ckh	+0.38 %	$103.29	102.34	+0.39				102.90									
investorguide	ckh	+0.38%	103.29	102.34	+0.39		104.089	102.15		116.00	67.01		8.77	2.237b			11.737	
marketintellisearch	ckh	0.38 %	$103.29	$102.34	0.39	121.10k	$104.09	$102.15	$102.90			21.66m	8.68	2.23b	0.0 %		11.86	
marketwatch	ckh	+0.38%	$103.47	open: 102.34	+0.39	100	$104.09	$102.15	$102.90	$116.00	$70.42		8.78	$2.21b		15.00	11.77	
minyanville	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
msn-money	ckh	+0.38%	103.29	102.34	+0.39	144,852	104.09	102.15	102.90	116.00	68.39	21.66 mil	8.90	2.23 bil			11.86	
nasdaq-com	ckh	0.38%	$ 103.29		0.39	144,752	$ 104.089	$ 102.15	$ 102.90	$ 116	$ 68.39	21,658,000	8.71	$ 2,237,054,820			$ 11.86	
optimum	ckh	+0.38%	103.29 ( 4:02 pm edt)	102.34	+0.39	144,752	104.09	102.15	102.90	116.00	68.39	21.66m	8.7	2.2b			11.85	
paidcontent	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
pc-quote	ckh	0.38%	103.29	102.34	0.39	144,852	104.089	102.15	102.9	116.00	68.39	21,576,224	8.86305	2,228,608,000		15.0		
personal-wealth-biz	ckh	+0.38%	103.29	102.34		144,852	104.089	102.15	102.90	116.00	67.01		8.77		14.58	15.00	11.737	
predictwallstreet	ckh	+0.38%	103.29		+0.39	144,752												
raymond-james	ckh	0.38	103.29	102.34	0.39	144,752	104.09	102.15	103.29	113.20	58.82		8.62				11.99	
renewable-energy-world	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,752	104.09	102.15	102.90	116.00	68.39	21,657,856						
screamingmedia	ckh	+0.38%	$	open: 102.34	+0.39	100	$104.09	$102.15	$102.90	$116.00	$70.42		8.78	$2.21b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+0.38%	last trade: 103.29		change: 0.390								p/e ratio: 8.77					
smartmoney	ckh	(0.38%)	103.29	$102.34	0.39	144,852	$104.09	$102.15	$102.90	$116.00	$68.39			2,228,600	0.00%	$15.00		
stocknod	ckh	+0.3790%	103.29 usd	102.34	+0.3900	144,852	104.09	102.15	102.90	116.00	68.39	21,657,856						
stockpickr	ckh	0.38%	$103.29 0.39 | 0.38%	102.34	0.39	144.85k	104.09	102.15	102.90	116.00	68.39							
stocksmart	ckh	.0 %	$97.71	102.69	0	14,041	99.5	97.57										
stocktwits	ckh	0.42%	103.33		+0.43													
streetinsider-com	ckh	0.38%	103.29	$102.34	+0.39	144,752	$104.09	$102.15	$102.90	$116.00	$68.39		8.72				$11.85	
thecramerreport	ckh		103.29	102.34	+0.39	145252	104.089	102.15										
thestree	ckh	0.38%	$103.29	102.34	0.39	144852	104.09	102.15	102.9	-116.0	68.39	2.1657856e7		2.206285791e9				
tickerspy	ckh	0.38%	$103.29	102.34	+0.39	144,752	104.09	102.15	102.90	116.00	68.39		8.9	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	0.38%	103.290	102.340	0.390	144,852	104.089	102.150	102.900	116.000	68.390	21,657,856	8.70	2,237,039,946			11.85	
updown	ckh	0.38%	$103.29	$102.34	$0.39	134,952	$104.09	$102.15	$102.90	$116.00	$68.39		8.61	$2.22b				
wallstreetsurvivor	ckh	0.38%	103.29	102.34	0.39	144,752	104.09	102.15		116.00	76.14		8.70	$2b		15.00 -	11.25	
yahoo-finance	ckh	0.38%	103.29	102.34	0.39	145,252	104.09	102.15	102.90	116.00	68.39		8.80	2.24b			11.74	
ycharts-com	ckh	+0.42%	103.33		+0.43					116.00	68.39		8.90	2.21b	0.00%		11.61	
zacks	ckh	(0.38%)	103.29		0.39	vol.  144,752	104.09	102.15		116.00	68.39		8.68	2.23 b	0.00	0.00	11.86	
advfn	rwt	0.47	14.98	14.86	0.07	1004023	15.14	14.8										
barchart	rwt	+0.47%	14.98	14.86	+0.07	1,004,023	15.14	14.80	14.91	17.16	13.04		15.31	$1.17 b	6.53%	$1.00	+1.00	
barrons	rwt	0.47%	14.98	14.86	+0.07	997,663	15.14	14.80				78.81 million		$1.20 billion	6.68%	$0.25		
bloomberg	rwt	0.469%	14.980	14.860	0.070	1,004,023	15.140	14.800		17.16	13.49	78.548mil	12.695	1,176.650mil	6.680	0.250 regular cash	1.180	
boston-com	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
bostonmerchant	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
business-insider	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
chron	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
cio-com	rwt	+0.47%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044	14.98	1b	6.5	1		
cnn-money	rwt	+0.47%	14.98	14.86	+0.07	997,563	15.14	14.80	14.91				15.0	$1.2b	6.68%			
easystockalterts	rwt	0.47%	14.98	14.86	+0.07	1004023	15.14	14.80	14.91	17.16	13.49		14.98				1.00	
eresearch-fidelity-com	rwt	0.47%	14.9800	14.8600	0.0700	1,004,023	15.1400	14.8000	14.9100	17.1600	13.4900	78,548,000	14.91	$1.17b	6.71%	$0.250000		
finance-abc7-com	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
financial-content	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	0.5%	$14.98	14.86	0.07	1,004,023	15.14	14.80	14.91	17.16	13.49	79 mil	15.0	1 bil	6.7	1.00	1.00	
finviz	rwt	0.47%	14.98			1,004,023			14.91	-9.80%	18.74%	78.55m	14.91	1.17b		1.00	1.00	
fool	rwt	+0.47%	$14.98	$14.86	0.07	1,004,023	$15.14	$14.80	$14.91	$17.16	$13.49		15.30	$1.18b	6.90%	1.00		
foxbusiness	rwt		$14.98		+0.07	1,004,023			$14.91									
google-finance	rwt	(0.47%)	14.98	14.86	+0.07	1.00m	15.14	14.80		17.16	13.49	78.55m	14.98	1.18b	6.68	0.25	1.00	
howthemarketworks	rwt	0.469%	14.98	14.86	0.07	997,663	15.14	14.8	14.91									
hpcwire	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
insidestocks	rwt	+0.47%	14.98	14.86	+0.07	997663	15.14	14.80					price earnings ratio: 10.70					
investopedia	rwt	+0.47 %	$14.98	14.86	+0.07				14.91									
investorguide	rwt	+0.47%	14.98	14.86	+0.07		15.14	14.80		17.16	13.49		14.91	1.177b			1.00	
marketintellisearch	rwt	0.47 %	$14.98	$14.86	0.07	990.30k	$15.14	$14.80	$14.91			78.55m	14.91	1.17b	6.71 %		1.00	
marketwatch	rwt	+0.47%	$14.98	open: 14.86	+0.07	6,460	$15.14	$14.80	$14.91	$17.16	$13.49		14.92	$1.20b	6.68%	0.25	1.00	
minyanville	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
msn-money	rwt	+0.47%	14.98	14.86	+0.07	1 mil	15.14	14.80	14.91	17.16	13.49	78.55 mil	14.98	1.17 bil	6.71%	1.00	1.00	
nasdaq-com	rwt	0.47%	$ 14.98		0.07	997,663	$ 15.14	$ 14.80	$ 14.91	$ 17.16	$ 13.49	78,548,000	14.98	$ 1,176,649,040	6.71 %	$1.000000	$ 1	
optimum	rwt	+0.47%	14.98 ( 4:01 pm edt)	14.86	+0.07	997,663	15.14	14.80	14.91	17.16	13.49	78.55m	15.0	1.2b	6.68	1.00	1.00	
paidcontent	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
pc-quote	rwt	0.47%	14.98	14.86	0.07	1,004,023	15.14	14.8	14.91	17.16	13.49	78,180,961	14.91	1,171,151,000		0.25		
personal-wealth-biz	rwt	+0.47%	14.98	14.86		1,004,023	15.14	14.80	14.91	17.16	13.49		14.91		6.71	1.00	1.00	
predictwallstreet	rwt	+0.47%	14.98		+0.07	1,004,023												
raymond-james	rwt	0.47	14.98	14.86	0.07	1,004,023	15.14	14.80	14.98	17.16	13.49		14.69				1.02	
renewable-energy-world	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
screamingmedia	rwt	+0.47%	$	open: 14.86	+0.07	6,460	$15.14	$14.80	$14.91	$17.16	$13.49		14.92	$1.20b	6.68%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	+0.47%	last trade: 14.98		change: 0.070								p/e ratio: 14.91					
smartmoney	rwt	(0.47%)	14.98	$14.86	0.07	1,004,023	$15.14	$14.80	$14.91	$17.16	$13.49			1,171,200	6.71%	$0.25		
stocknod	rwt	+0.4695%	14.98 usd	14.86	+0.0700	1,004,023	15.14	14.80	14.91	17.16	13.49	78,548,044						
stockpickr	rwt	0.47%	$14.98 0.07 | 0.47%	14.86	0.07	1.00m	15.14	14.80	14.91	17.16	13.49							
stocksmart	rwt	.0 %	$15.105	14.96	0	22,801	15.51	15.07										
stocktwits	rwt	0.34%	14.96		+0.05													
streetinsider-com	rwt	0.47%	14.98	$14.86	+0.07	999,446	$15.14	$14.80	$14.91	$17.16	$13.49		14.98				$1.00	
thecramerreport	rwt		14.98	14.86	+0.07	1004023	15.14	14.80										
thestree	rwt	0.47%	$14.98	14.86	0.07	1004023	15.14	14.8	14.91	-17.16	13.49	7.8548044e7		1.202570554e9				
tickerspy	rwt	0.47%	$14.98	14.86	+0.07	999,446	15.14	14.80	14.91	17.16	13.49		14.9	1.1b	6.71%	$0.25		
tmx-quotemedia	rwt	0.47%	14.980	14.860	0.070	1,004,023	15.140	14.800	14.910	17.160	13.490	78,548,044	14.90	1,176,649,699	6.707	0.250 usd	1.00	
updown	rwt	0.47%	$14.98	$14.86	$0.07	997,563	$15.14	$14.80	$14.91	$17.16	$13.49		14.28	$1.17b				
wallstreetsurvivor	rwt	0.47%	14.98	14.86	0.07	997,663	15.14	14.80		17.16	13.49		14.90	$1b	6.70%	1.00 -	1.36	
yahoo-finance	rwt	0.47%	14.98	14.86	0.07	1,004,023	15.14	14.80	14.91	17.16	13.49		14.98	1.18b	6.50%	1.00	1.00	
ycharts-com	rwt	-2.29%	14.96		-0.35					17.16	13.49		14.96	1.17b	6.65%		1.00	
zacks	rwt	(0.47%)	14.98		0.07	vol.  1,004,023	15.14	14.80		17.16	13.49		14.91	1.17 b	6.71	1.00	1	
advfn	etm	-1.26	8.64	8.74	-0.11	90534	8.74	8.37										
barchart	etm	-1.26%	8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97		8.70	$328.84 m			+1.16	
barrons	etm	1.26%	8.64	8.74	-0.11	89,124	8.74	8.37				37.68 million		$354.02 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-1.257%	8.640	8.740	-0.110	90,534	8.740	8.370		13.63	4.97	31.029mil	7.261	332.544mil			1.190	
boston-com	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
bostonmerchant	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
business-insider	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
chron	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
cio-com	etm	-1.26%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567	7.513	268m				
cnn-money	etm	-1.26%	8.64	8.74	-0.11	90,534	8.74	8.37	8.75				7.5	$268.1m				
easystockalterts	etm	-1.26%	8.64	8.74	-0.11	90534	8.74	8.37	8.75	13.63	4.97		7.51				1.15	
eresearch-fidelity-com	etm	-1.26%	8.6400	8.7400	-0.1100	90,534	8.7400	8.3700	8.7500	13.6300	4.9700	38,396,000	7.54	$335.97m				
finance-abc7-com	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
financial-content	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-1.3%	$8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97	31 mil	7.4	268 mil	0.0	0.00	1.16	
finviz	etm	-1.26%	8.64			90,534			8.75	-36.61%	73.84%	38.40m	7.51	331.78m			1.15	
fool	etm	-1.26%	$8.64	$8.74	-0.11	90,534	$8.74	$8.37	$8.75	$13.63	$4.97		8.00	$331.74m	39.60%	0.40		
foxbusiness	etm		$8.64		-0.11	90,534			$8.75									
google-finance	etm	(-1.26%)	8.64	8.74	-0.11	90,534.00	8.74	8.37		13.63	4.97	38.40m	7.49	331.74m			1.15	
howthemarketworks	etm	-1.257%	8.64	8.74	-0.11	89,124	8.74	8.37	8.75									
hpcwire	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
insidestocks	etm	-1.26%	8.64	8.74	-0.11	89124	8.74	8.37					price earnings ratio: 7.08					
investopedia	etm	-1.26 %	$8.64	8.74	-0.11				8.75									
investorguide	etm	-1.26%	8.64	8.74	-0.11		8.74	8.37		13.63	4.97		7.62	311.7m			1.148	
marketintellisearch	etm	-1.37 %	$8.63	$8.74	-0.12	82.40k	$8.74	$8.37	$8.75			38.40m	7.61	0.34b	0.0 %		1.15	
marketwatch	etm	-1.26%	$8.64	open: 8.74	-0.11	910	$8.74	$8.37	$8.75	$13.63	$4.97		7.56	$354.02m			1.14	
minyanville	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
msn-money	etm	-1.26%	8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97	38.40 mil	7.51	335.97 mil			1.15	
nasdaq-com	etm	1.26%	$ 8.64		0.11	90,534	$ 8.74	$ 8.37	$ 8.75	$ 13.63	$ 4.97	31,029,000	7.45	$ 268,090,560	4.57 %	$0.400000	$ 1.16	
optimum	etm	-1.26%	8.64 ( 4:15 pm edt)	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97	31.03m	7.5	268.1m	4.63	0.40	1.15	
paidcontent	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
pc-quote	etm	-1.26%	8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97	31,424,051	7.6087	271,504,000		0.1		
personal-wealth-biz	etm	-1.26%	8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97		7.62			0.00	1.148	
predictwallstreet	etm	-1.26%	8.64		-0.11	90,534												
raymond-james	etm	-1.26	8.64	8.74	-0.11	90,534	8.74	8.37	8.64	13.63	4.97		7.14				1.21	
renewable-energy-world	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
screamingmedia	etm	-1.26%	$	open: 8.74	-0.11	910	$8.74	$8.37	$8.75	$13.63	$4.97		7.56	$354.02m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-1.26%	last trade: 8.64		change: -0.110								p/e ratio: 7.62					
smartmoney	etm	(-1.26%)	8.64	$8.74	-0.11	90,534	$8.74	$8.37	$8.75	$13.63	$4.97			271,500	0.00%	$0.10		
stocknod	etm	-1.257%	8.640 usd	8.740	-0.1100	90,534	8.740	8.370	8.750	13.63	4.970	31,028,567						
stockpickr	etm	-1.26%	$8.64 -0.11 | -1.26%	8.74	-0.11	90.53k	8.74	8.37	8.75	13.63	4.97							
stocksmart	etm	.0 %	$8.4	11.51	0	12,608	9.31	8.38										
stocktwits	etm	-1.31%	8.63		-0.12													
streetinsider-com	etm	1.26%	8.64	$8.74	-0.11	90,534	$8.74	$8.37	$8.75	$13.63	$4.97		7.51				$1.15	
thecramerreport	etm		8.75		0.00	0												
thestree	etm	-1.26%	$8.64	8.74	-0.11	90534	8.74	8.37	8.75	-13.63	4.97	3.8396099e7		2.86083388e8				
tickerspy	etm	-1.26%	$8.64	8.74	-0.11	90,534	8.74	8.37	8.75	13.63	4.97		7.6	335.9m	0.00%	$0.10		
tmx-quotemedia	etm	-1.26%	8.640	8.740	-0.110	90,534	8.740	8.370	8.750	13.630	4.970	38,396,099	7.60	331,742,295			1.15	
updown	etm	-1.26%	$8.64	$8.74	-$0.11	89,124	$8.74	$8.37	$8.75	$13.63	$4.97		7.25	$336m				
wallstreetsurvivor	etm	-1.26%	8.64	8.74	-0.11	89,124	8.74	8.37		13.63	4.97		7.60	$271m			1.23	
yahoo-finance	etm	1.26%	8.64	8.74	0.11	90,534	8.74	8.37	8.75	13.63	4.97		7.53	311.70m			1.15	
ycharts-com	etm	-1.31%	8.63		-0.12					13.63	4.97		7.51	328.65m	0.00%		1.15	
zacks	etm	(-1.26%)	8.64		-0.11	vol.  90,534	8.74	8.37		13.63	4.97		8.25	335.97 m	0.00	0.00	1.06	
advfn	clc	0.33	47.75	47.44	0.155	193059	47.98	47.17										
barchart	clc	+0.10%	47.75	47.44	+0.05	193,059	47.98	47.17	47.70	48.01	32.86		21.88	$2.41 b	0.88%	$0.42	+2.19	
barrons	clc	0.33%	47.75	47.44	+0.155	189,894	47.98	47.17				51.16 million		$2.42 billion	0.88%	$0.1		
bloomberg	clc	0.326%	47.750	47.440	0.155	193,059	47.980	47.170		48.11	33.22	50.410mil	21.804	2,407.095mil	1.083	0.105 regular cash	2.190	
boston-com	clc	+0.1048%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377						
bostonmerchant	clc	+0.1048%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377						
business-insider	clc	+0.1048%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377						
chron	clc	+0.1048%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377						
cio-com	clc	+0.10%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377	21.80	2b	0.9	0.42		
cnn-money	clc	+0.33%	47.75	47.44	+0.155	189,894	47.98	47.17	47.60				21.8	$2.4b	0.88%			
easystockalterts	clc	0.11%	47.75	47.44	+0.05	190144	47.98	47.17	47.70	48.11	33.22		21.80				2.19	
eresearch-fidelity-com	clc	0.33%	47.7500	47.4400	0.1550	193,059	47.9800	47.1700	47.5950	48.1100	33.2200	50,410,000	23.61	$2.40b	0.88%	$0.105000		
finance-abc7-com	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,041	47.98	47.17	47.70	48.11	33.22	50,410,377						
finance-abc7chicago-com	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,041	47.98	47.17	47.70	48.11	33.22	50,410,377						
financial-content	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,041	47.98	47.17	47.70	48.11	33.22	50,410,377						
finapps-forbes-com	clc	0.3%	$47.75	47.44	0.16	190,041	47.98	47.17	47.59	48.11	33.22	50 mil	21.8	2 bil	0.9	0.42	2.19	
finviz	clc	0.10%	47.75			190,041			47.70	-0.75%	44.81%	50.41m	21.78	2.40b		0.42	2.19	
fool	clc	+0.33%	$47.75	$47.44	0.16	189,894	$47.98	$47.17	$47.60	$48.11	$33.22		21.90	$2.41b	1.20%	0.42		
foxbusiness	clc		$47.75		+0.05	193,059			$47.70									
google-finance	clc	(0.33%)	47.75	47.44	+0.15	190,144.00	47.98	47.17		48.11	33.22	50.41m	21.85	2.41b	0.88	0.10	2.19	
howthemarketworks	clc	0.105%	47.75	47.44	0.05	189,894	47.98	47.17	47.7									
hpcwire	clc	+0.1048%	47.75 usd	47.44	+0.0500	193,059	47.98	47.17	47.70	48.11	33.22	50,410,377						
insidestocks	clc	+0.10%	47.75	47.44	+0.05	190041	47.98	47.17					price earnings ratio: 21.80					
investopedia	clc	+0.10 %	$47.75	47.44	+0.05				47.70									
investorguide	clc	+0.33%	47.75	47.91	+0.155		47.98			45.74	33.22		21.75	2.407b			2.188	
marketintellisearch	clc	0.32 %	$47.75	$47.44	0.15	222.40k	$47.98	$47.17	$47.60			50.41m	21.78	2.40b	0.88 %		2.19	
marketwatch	clc	+0.33%	$47.75	open: 47.44	+0.16	3,480	$47.98	$47.17	$47.60	$48.11	$33.22		21.86	$2.42b	0.88%	0.11	2.18	
minyanville	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,144	47.98	47.17	47.70	48.11	33.22	50,410,377						
msn-money	clc	+0.33%	47.75	47.44	+0.15	190,144	47.98	47.17	47.60	48.11	33.22	50.41 mil	21.80	2.4 bil	0.88%	0.42	2.19	
nasdaq-com	clc	0.1%	$ 47.75		0.05	189,894	$ 47.98	$ 47.17	$ 47.70	$ 48.11	$ 33.22	50,410,000	21.8	$ 2,407,077,500	0.88 %	$0.420000	$ 2.19	
optimum	clc	+0.10%	47.75 ( 4:01 pm edt)	47.44	+0.05	189,894	47.98	47.17	47.70	48.11	33.22	50.41m	21.8	2.4b	0.88	0.42	2.19	
paidcontent	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,144	47.98	47.17	47.70	48.11	33.22	50,410,377						
pc-quote	clc	0.34%	47.75	47.44	0.16	193,059	47.98	47.17	47.595	48.11	33.22	50,357,215	21.78082	2,404,557,000		0.105		
personal-wealth-biz	clc	+0.33%	47.75	47.44		193,059	47.98	47.17	47.595	45.74	33.22		21.75		0.87	0.413	2.188	
predictwallstreet	clc	+0.33%	47.75		+0.16	190,041												
raymond-james	clc	0.33	47.75	47.44	0.16	190,041	47.98	47.17	47.75	48.11	33.22		21.61				2.21	
renewable-energy-world	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,041	47.98	47.17	47.70	48.11	33.22	50,410,377						
screamingmedia	clc	+0.33%	$	open: 47.44	+0.16	3,480	$47.98	$47.17	$47.60	$48.11	$33.22		21.86	$2.42b	0.88%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+0.33%	last trade: 47.75		change: 0.155								p/e ratio: 21.75					
smartmoney	clc	(0.33%)	47.75	$47.44	0.16	190,144	$47.98	$47.17	$47.60	$48.11	$33.22			2,404,600	0.88%	$0.11		
stocknod	clc	+0.1048%	47.75 usd	47.44	+0.0500	190,144	47.98	47.17	47.70	48.11	33.22	50,410,377						
stockpickr	clc	0.10%	$47.75 0.05 | 0.10%	47.44	0.05	189.89k	47.98	47.17	47.70	48.11	33.22							
stocksmart	clc	.0 %	$41.05	43.51	0	22,769	42.5	41.05										
stocktwits	clc	0.13%	47.76		+0.06													
streetinsider-com	clc	0.10%	47.75	$47.44	+0.05	190,144	$47.98	$47.17	$47.70	$48.11	$33.22		21.80				$2.19	
thecramerreport	clc		47.75	47.44	+0.155	193059	47.98	47.17										
thestree	clc	0.1%	$47.75	47.44	0.05	193059	47.98	47.17	47.7	-48.11	33.22	5.0410377e7		2.415161162e9				
tickerspy	clc	0.33%	$47.75	47.44	+0.15	190,144	47.98	47.17	47.60	48.11	33.22		21.8	2.4b	0.88%	$0.10		
tmx-quotemedia	clc	0.33%	47.750	47.440	0.155	193,059	47.980	47.170	47.595	48.110	33.220	50,410,377	21.80	2,407,095,502	0.881	0.105 usd	2.19	
updown	clc	0.34%	$47.75	$47.44	$0.16	189,579	$47.98	$47.17	$47.59	$48.11	$33.22		21.52	$2.40b				
wallstreetsurvivor	clc	0.10%	47.75	47.44	0.05	189,894	47.98	47.17		48.11	33.22		21.80	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	0.33%	47.75	47.44	0.15	190,144	47.98	47.17	47.60	48.11	33.22		21.82	2.41b	0.90%	0.42	2.19	
ycharts-com	clc	+0.13%	47.76		+0.06					48.11	33.22		21.81	2.41b	0.90%		2.19	
zacks	clc	(0.34%)	47.75		0.16	vol.  190,144	47.98	47.17		48.11	33.22		21.78	2.40 b	0.88	0.42	2.19	
advfn	clh	1.80	108.62	106.3	1.92	226744	109.48	105.447										
barchart	clh	+1.80%	108.62	106.30	+1.92	226,744	109.48	105.45	106.70	109.48	58.30		20.08	$2.87 b			+5.40	
barrons	clh	1.80%	108.62	106.30	+1.92	225,256	109.48	105.45				26.47 million		$2.78 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	1.799%	108.620	106.300	1.920	226,744	109.480	105.447		109.48	58.30	26.470mil	19.396	2,875.165mil			5.600	
boston-com	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
bostonmerchant	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
business-insider	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
chron	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
cio-com	clh	+1.80%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944	20.15	3b				
cnn-money	clh	+1.80%	108.62	106.30	+1.92	226,744	109.48	105.45	106.70				20.2	$2.9b				
easystockalterts	clh	1.81%	108.62	106.30	+1.92	226744	109.48	105.45	106.70	107.16	58.30		20.15				5.39	
eresearch-fidelity-com	clh	1.80%	108.6200	106.3000	1.9200	226,744	109.4800	105.4470	106.7000	107.1600	58.3000	26,470,000	20.09	$2.82b				
finance-abc7-com	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
finance-abc7chicago-com	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
financial-content	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
finapps-forbes-com	clh	1.8%	$108.62	106.30	1.92	226,744	109.48	105.45	106.70	107.16	58.30	26 mil	20.1	3 bil	0.0	0.00	5.40	
finviz	clh	1.80%	108.62			226,744			106.70	1.36%	86.31%	26.47m	20.49	2.88b			5.30	
fool	clh	+1.80%	$108.62	$106.30	1.92	226,744	$109.48	$105.45	$106.70	$107.16	$58.30		19.40	$2.88b				
foxbusiness	clh		$108.62		+1.92	226,744			$106.70									
google-finance	clh	(1.80%)	108.62	106.30	+1.92	226,744.00	109.48	105.45		109.48	58.30	26.47m	20.50	2.88b			5.30	
howthemarketworks	clh	1.799%	108.62	106.3	1.92	225,256	109.48	105.447	106.7									
hpcwire	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
insidestocks	clh	+1.80%	108.62	106.30	+1.92	225256	109.48	105.45					price earnings ratio: 20.11					
investopedia	clh	+1.80 %	$108.62	106.30	+1.92				106.70									
investorguide	clh	+1.80%	108.62	106.30	+1.92		109.48	105.447		107.16	58.30		19.81	2.867b			5.386	
marketintellisearch	clh	1.8 %	$108.62	$106.30	1.92	232.90k	$109.48	$105.45	$106.70			26.47m	20.13	2.82b	0.0 %		5.30	
marketwatch	clh	+1.80%	$108.62	open: 106.30	+1.92	1,629	$109.48	$105.45	$106.70	$109.48	$58.30			$2.78b				
minyanville	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
msn-money	clh	+1.80%	108.62	106.30	+1.92	226,744	109.48	105.45	106.70	107.16	58.30	26.47 mil	20.57	2.82 bil			5.39	
nasdaq-com	clh	1.8%	$ 108.62		1.92	226,744	$ 109.48	$ 105.447	$ 106.70	$ 107.16	$ 58.30	26,470,000	20.11	$ 2,875,171,400			$ 5.40	
optimum	clh	+1.80%	108.62 ( 4:15 pm edt)	106.30	+1.92	226,744	109.48	105.45	106.70	107.16	58.30	26.47m	20.2	2.9b			5.39	
paidcontent	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
pc-quote	clh	1.80%	108.62	106.3	1.92	226,744	109.48	105.447	106.7	107.16	58.30	26,002,108	20.20833	2,824,349,000				
personal-wealth-biz	clh	+1.80%	108.62	106.30		226,744	109.48	105.447	106.70	107.16	58.30		19.81			0.00	5.386	
predictwallstreet	clh	+1.80%	108.62		+1.92	226,744												
raymond-james	clh	1.80	108.62	106.30	1.92	226,744	109.48	105.45	108.62	107.16	58.30		20.42				5.32	
renewable-energy-world	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
screamingmedia	clh	+1.80%	$	open: 106.30	+1.92	1,629	$109.48	$105.45	$106.70	$109.48	$58.30			$2.78b				
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+1.80%	last trade: 108.62		change: 1.920								p/e ratio: 19.81					
smartmoney	clh	(1.80%)	108.62	$106.30	1.92	226,744	$109.48	$105.45	$106.70	$107.16	$58.30			2,824,300	0.00%	$1.00		
stocknod	clh	+1.799%	108.62 usd	106.30	+1.920	226,744	109.48	105.45	106.70	106.61	58.30	26,469,944						
stockpickr	clh	1.80%	$108.62 1.92 | 1.80%	106.30	1.92	226.74k	109.48	105.45	106.70	107.16	58.30							
stocksmart	clh	.0 %	$98.58	83.93	0	23,267	103.09	98.58										
stocktwits	clh	1.72%	108.53		+1.83													
streetinsider-com	clh	1.80%	108.62	$106.30	+1.92	226,744	$109.48	$105.45	$106.70	$107.16	$58.30		20.15				$5.39	
thecramerreport	clh		106.70		0.00	0												
thestree	clh	1.8%	$108.62	106.3	1.92	226744	109.48	105.45	106.7	-107.16	58.3	2.6469944e7		2.77457953e9				
tickerspy	clh	1.80%	$108.62	106.30	+1.92	226,744	109.48	105.45	106.70	107.16	58.30		20.2	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	1.80%	108.620	106.300	1.920	226,744	109.480	105.447	106.700	107.160	58.300	26,469,944	19.80	2,875,165,317			5.39	
updown	clh	1.80%	$108.62	$106.30	$1.92	225,115	$109.48	$105.45	$106.70	$107.16	$58.30		19.69	$2.82b				
wallstreetsurvivor	clh	1.80%	108.62	106.30	1.92	225,256	109.48	105.45		107.16	58.30		19.80	$3b			4.93	
yahoo-finance	clh	1.80%	108.62	106.30	1.92	226,744	109.48	105.45	106.70	109.48	58.30		20.17	2.87b			5.39	
ycharts-com	clh	+1.72%	108.53		+1.83					107.09	58.30		20.14	2.87b	0.00%		5.39	
zacks	clh	(1.80%)	108.62		1.92	vol.  226,744	109.48	105.45		109.48	58.30		20.44	2.82 b	0.00	0.00	5.22	
advfn	cavm	1.31	44.22	43.7	0.57	585626	44.29	43.08										
barchart	cavm	+1.31%	44.22	43.66	+0.57	585,626	44.29	43.08	43.65	48.30	22.16		73.95	$2.08 b			+0.84	
barrons	cavm	1.31%	44.22	43.70	+0.57	569,671	44.29	43.08				48.24 million		$2.15 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	1.306%	44.220	43.700	0.570	585,626	44.290	43.080		48.30	22.16	48.558mil	94.085	2,147.224mil			0.470	
boston-com	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,626	44.29	43.08	43.65	48.30	22.16	48,431,720						
bostonmerchant	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,626	44.29	43.08	43.65	48.30	22.16	48,431,720						
business-insider	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,626	44.29	43.08	43.65	48.30	22.16	48,431,720						
chron	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
cio-com	cavm	+1.31%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720	51.42	2b				
cnn-money	cavm	+1.31%	44.22	43.70	+0.57	582,301	44.29	43.08	43.65				51.4	$2.1b				
easystockalterts	cavm	1.30%	44.22	43.70	+0.57	582528	44.29	43.08	43.65	48.30	22.16		51.42				0.86	
eresearch-fidelity-com	cavm	1.31%	44.2200	43.7000	0.5700	585,626	44.2900	43.0800	43.6500	48.3000	22.1600			$2.12b				
finance-abc7-com	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
finance-abc7chicago-com	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
financial-content	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
finapps-forbes-com	cavm	1.3%	$44.22	43.70	0.57	585,626	44.29	43.08	43.65	48.30	22.16	49 mil	52.6	2 bil	0.0	0.00	0.84	
finviz	cavm	1.31%	44.22			582,828			43.65	-8.45%	99.55%	48.56m	51.96	2.12b			0.84	
fool	cavm	+1.31%	$44.22	$43.70	0.57	582,828	$44.29	$43.08	$43.65	$48.30	$22.16		51.60	$2.14b				
foxbusiness	cavm		$44.22		+0.57	585,826			$43.65									
google-finance	cavm	(1.31%)	44.22	43.70	+0.57	585,626.00	44.29	43.08		48.30	22.16	48.43m	52.37	2.14b			0.84	
howthemarketworks	cavm	1.306%	44.22	43.7	0.57	582,001	44.29	43.08	43.65									
hpcwire	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,826	44.29	43.08	43.65	48.30	22.16	48,431,720						
insidestocks	cavm	+1.31%	44.22	43.66	+0.57	585826	44.29	43.08					price earnings ratio: 41.72					
investopedia	cavm	+1.31 %	$44.22	43.70	+0.57				43.65									
investorguide	cavm	+1.31%	44.22	43.70	+0.57		44.29	43.08		48.30	22.16		52.09	2.142b			0.838	
marketintellisearch	cavm	1.26 %	$44.20	$43.70	0.55	557.10k	$44.29	$43.08	$43.65			48.56m	51.96	2.12b	0.0 %		0.84	
marketwatch	cavm	+1.31%	$44.19	open: 43.70	+0.57	16,555	$44.29	$43.08	$43.65	$48.30	$22.16		52.77	$2.15b			0.84	
minyanville	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
msn-money	cavm	+1.31%	44.22	43.70	+0.57	585,626	44.29	43.08	43.65	48.30	22.16	48.56 mil	50.83	2.12 bil			0.84	
nasdaq-com	cavm	1.31%	$ 44.22	$ 43.70	0.57	585,626	$ 44.29	$ 43.08	$ 43.65	$ 48.30	$ 22.16	48,432,000	52.64	$ 2,141,663,040			$ 0.84	
optimum	cavm	+1.31%	44.22 ( 4:00 pm edt)	43.70	+0.57	582,528	44.29	43.08	43.65	48.30	22.16	48.43m	51.4	2.1b			0.86	
paidcontent	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
pc-quote	cavm	1.31%	44.22	43.7	0.57	585,826	44.29	43.08	43.65	48.30	22.16	47,932,081	50.17241	2,119,557,000				
personal-wealth-biz	cavm	+1.31%	44.22	43.70		585,826	44.29	43.08	43.65	48.30	22.16		52.09			0.00	0.838	
predictwallstreet	cavm	+1.31%	44.22		+0.57	585,626												
raymond-james	cavm	1.31	44.22	43.70	0.57	585,626	44.29	43.08	44.22	48.30	22.16		48.59				0.91	
renewable-energy-world	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
screamingmedia	cavm	+1.31%	$	open: 43.70	+0.57	19,353	$44.29	$43.08	$43.65	$48.30	$22.16		52.77	$2.15b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	+1.31%	last trade: 44.22		change: 0.570								p/e ratio: 52.09					
smartmoney	cavm	(1.31%)	44.22	$43.70	0.57	585,626	$44.29	$43.08	$43.65	$48.30	$22.16			2,114,000	0.00%	$0.00		
stocknod	cavm	+1.306%	44.22 usd	43.70	+0.5700	585,326	44.29	43.08	43.65	48.30	22.16	48,431,720						
stockpickr	cavm	1.31%	$44.22 0.57 | 1.31%	43.70	0.57	582.83k	44.29	43.08	43.65	48.30	22.16							
stocksmart	cavm	.0 %	$42.3	38.49	0	163,500	44.53	42.28										
stocktwits	cavm	1.31%	44.22		+0.57													
streetinsider-com	cavm	1.31%	44.22	$43.70	+0.57	582,528	$44.29	$43.08	$43.65	$48.30	$22.16		51.42				$0.86	
thecramerreport	cavm		44.22	43.70	+0.57	585626	44.29	43.08										
thestree	cavm	1.31%	$44.22	43.7	0.57	582828	44.29	43.08	43.65	-48.3	22.16	4.843172e7		2.148915416e9				
tickerspy	cavm	1.31%	$44.22	43.70	+0.57	582,828	44.29	43.08	43.65	48.30	22.16		50.2	2.0b	0.00%	$0.00		
tmx-quotemedia	cavm	1.31%	44.220	43.700	0.570	585,826	44.290	43.080	43.650	48.300	22.160	48,431,720	50.80	2,141,650,658			0.86	
updown	cavm	1.31%	$44.22	$43.70	$0.57	569,671	$44.29	$43.08	$43.65	$48.30	$22.16		47.68	$2.11b				
wallstreetsurvivor	cavm	1.31%	44.22	43.70	0.57	582,001	44.29	43.08		48.30	22.16		50.80	$2b			0.77	
yahoo-finance	cavm	1.31%	44.22	43.70	0.57	585,626	44.29	43.08	43.65	48.30	22.16		52.77	2.14b			0.84	
ycharts-com	cavm	+1.31%	44.22		+0.57					48.30	22.16		50.83	2.08b	0.00%		0.87	
zacks	cavm	(1.31%)	44.22		0.57	vol.  585,626	44.29	43.08		48.30	22.16		72.75	2.12 b	0.00	0.00	.6	
advfn	ess	1.88	141.54	138.67	2.61	228843	141.81	138.07										
barchart	ess	+1.88%	141.54	138.67	+2.61	228,843	141.81	138.07	138.93	141.81	90.27		27.25	$4.55 b	3.02%	$4.16	+0.96	
barrons	ess	1.88%	141.54	138.67	+2.61	227,841	141.81	138.07				29.73 million		$4.48 billion	2.94%	$1.04		
bloomberg	ess	1.879%	141.540	138.670	2.610	228,843	141.810	138.070		141.81	92.62	32.588mil	137.417	4,612.539mil	2.928	1.040 regular cash	1.030	
boston-com	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
bostonmerchant	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
business-insider	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
chron	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
cio-com	ess	+1.88%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240	148.99	5b	3	4.16		
cnn-money	ess	+1.88%	141.54	138.67	+2.61	228,843	141.81	138.07	138.93				149.0	$4.6b	2.94%			
easystockalterts	ess	1.88%	141.54	138.67	+2.61	228843	141.81	138.07	138.93	139.09	92.62		148.99				0.95	
eresearch-fidelity-com	ess	1.88%	141.5400	138.6700	2.6100	228,843	141.8100	138.0700	138.9300	139.0900	92.6200	32,588,000	144.72	$4.53b	2.98%	$1.040000		
finance-abc7-com	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
finance-abc7chicago-com	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
financial-content	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
finapps-forbes-com	ess	1.9%	$141.54	138.67	2.61	228,843	141.81	138.07	138.93	139.09	92.62	33 mil	147.4	5 bil	2.9	4.16	0.96	
finviz	ess	1.88%	141.54			228,843			138.93	1.76%	58.27%	32.59m	145.92	4.61b		4.16	0.97	
fool	ess	+1.88%	$141.54	$138.67	2.61	228,843	$141.81	$138.07	$138.93	$139.09	$92.62		144.80	$4.61b	5.20%	4.16		
foxbusiness	ess		$141.54		+2.61	228,843			$138.93									
howthemarketworks	ess	1.879%	141.54	138.67	2.61	227,841	141.81	138.07	138.93									
hpcwire	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
insidestocks	ess	+1.88%	141.54	138.67	+2.61	227841	141.81	138.07					price earnings ratio: 26.71					
investopedia	ess	+1.88 %	$141.54	138.67	+2.61				138.93									
investorguide	ess	+1.88%	141.54	138.67	+2.61		141.81	138.07		139.09	92.62		144.42	4.613b			0.962	
marketintellisearch	ess	1.88 %	$141.54	$138.67	2.61	223.50k	$141.81	$138.07	$138.93			32.59m	143.23	4.53b	2.99 %		0.97	
marketwatch	ess	+1.88%	$141.54	open: 138.67	+2.61	2,002	$141.81	$138.07	$138.93	$141.81	$99.70		76.13	$4.48b	2.94%	1.04	1.86	
minyanville	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
msn-money	ess	+1.88%	141.54	138.67	+2.61	228,843	141.81	138.07	138.93	139.09	92.62	32.59 mil	147.44	4.53 bil	2.99%	4.16	0.97	
nasdaq-com	ess	1.88%	$ 141.54		2.61	228,843	$ 141.81	$ 138.07	$ 138.93	$ 139.09	$ 92.62	32,588,000	147.44	$ 4,612,505,520	2.99 %	$4.160000	$ 0.96	
optimum	ess	+1.88%	141.54 ( 4:15 pm edt)	138.67	+2.61	228,843	141.81	138.07	138.93	139.09	92.62	32.59m	149.0	4.6b	2.94	4.16	0.95	
paidcontent	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
pc-quote	ess	1.88%	141.54	138.67	2.61	228,843	141.81	138.07	138.93	139.09	92.62	31,987,076	144.71875	4,527,451,000		1.04		
personal-wealth-biz	ess	+1.88%	141.54	138.67		228,843	141.81	138.07	138.93	139.09	92.62		144.42		2.98	4.146	0.962	
predictwallstreet	ess	+1.88%	141.54		+2.61	228,843												
raymond-james	ess	1.88	141.54	138.67	2.61	228,843	141.81	138.07	141.54	139.09	92.62		147.44				0.96	
renewable-energy-world	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
screamingmedia	ess	+1.88%	$	open: 138.67	+2.61	2,002	$141.81	$138.07	$138.93	$141.81	$99.70		76.13	$4.48b	2.94%	1.04	1.86	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+1.88%	last trade: 141.54		change: 2.610								p/e ratio: 144.42					
smartmoney	ess	(1.88%)	141.54	$138.67	2.61	228,843	$141.81	$138.07	$138.93	$139.09	$92.62			4,527,500	2.99%	$1.04		
stocknod	ess	+1.879%	141.54 usd	138.67	+2.610	228,843	141.81	138.07	138.93	138.31	92.62	32,588,240						
stockpickr	ess	1.88%	$141.54 2.61 | 1.88%	138.67	2.61	228.84k	141.81	138.07	138.93	139.09	92.62							
stocksmart	ess	.0 %	$133.95	114.11	0	24,891	137.52	133.83										
stocktwits	ess	1.96%	141.65		+2.72													
streetinsider-com	ess	1.88%	141.54	$138.67	+2.61	228,843	$141.81	$138.07	$138.93	$139.09	$92.62		148.99				$0.95	
thecramerreport	ess		141.54	138.67	+2.61	228843	141.81	138.07										
thestree	ess	1.88%	$141.54	138.67	2.61	228843	141.81	138.07	138.93	-139.09	92.62	3.258824e7		4.483815942e9				
tickerspy	ess	1.88%	$141.54	138.67	+2.61	228,843	141.81	138.07	138.93	139.09	92.62		144.7	4.4b	2.99%	$1.04		
tmx-quotemedia	ess	1.88%	141.540	138.670	2.610	228,843	141.810	138.070	138.930	141.810	93.480	32,588,240	146.20	4,612,539,490	2.939	1.040 usd	0.95	
updown	ess	1.88%	$141.54	$138.67	$2.61	225,641	$141.81	$138.07	$138.93	$139.09	$92.62		144.84	$4.52b				
wallstreetsurvivor	ess	1.88%	141.54	138.67	2.61	227,841	141.81	138.07		139.09	100.27		146.20	$5b	3.00%	4.13 -	1.14	
yahoo-finance	ess	1.88%	141.54	138.67	2.61	228,843	141.81	138.07	138.93	141.81	92.62		147.13	4.61b	3.00%	4.16	0.96	
ycharts-com	ess	+1.96%	141.65		+2.72					139.09	92.62		147.55	4.56b	3.04%		0.96	
zacks	ess	(1.88%)	141.54		2.61	vol.  228,843	141.81	138.07		141.81	92.62		27.51	4.53 b	2.99	4.16	5.05	
advfn	nsit	1.66	18.93	18.68	0.31	264304	18.98	18.59										
barchart	nsit	+1.66%	18.93	18.68	+0.31	267,606	18.98	18.59	18.62	19.56	12.37		10.67	$877.59 m			+1.70	
barrons	nsit	1.66%	18.93	18.68	+0.31	241,470	18.98	18.59				46.81 million		$837.13 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	1.665%	18.930	18.680	0.310	264,304	18.980	18.590		19.56	12.24	46.715mil	11.070	884.318mil			1.710	
boston-com	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
bostonmerchant	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
business-insider	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
chron	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
cio-com	nsit	+1.66%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171	11.14	884m				
cnn-money	nsit	+1.66%today&rsquo;s change	18.93data as of 4:00pm et	18.68	+0.31	247,082	18.98	18.59	18.62				11.1	$884.3m				
easystockalterts	nsit	1.66%	18.93	18.68	+0.31	264304	18.98	18.59	18.62	19.56	12.24		11.14				1.70	
eresearch-fidelity-com	nsit	1.66%	18.9300	18.6800	0.3100	264,304	18.9800	18.5900	18.6200	19.5600	12.2400	46,715,000	10.95	$869.83m				
finance-abc7-com	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
finance-abc7chicago-com	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
financial-content	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
finapps-forbes-com	nsit	1.7%	$18.93	18.68	0.31	264,304	18.98	18.59	18.62	19.56	12.24	47 mil	11.1	884 mil	0.0	0.00	1.70	
finviz	nsit	1.66%	18.93			264,304			18.62	-3.22%	54.66%	46.72m	11.02	869.93m			1.69	
fool	nsit	+1.66%	$18.93	$18.68	0.31	247,082	$18.98	$18.59	$18.62	$19.56	$12.24		10.50	$884.32m				
foxbusiness	nsit		$18.93		+0.31	264,304			$18.62									
google-finance	nsit	(1.66%)	18.93	18.68	+0.31	264,304.00	18.98	18.59		19.56	12.24	46.72m	11.19	884.32m			1.69	
howthemarketworks	nsit	1.665%	18.93	18.68	0.31	247,082	18.98	18.59	18.62									
hpcwire	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
insidestocks	nsit	+1.66%	18.93	18.68	+0.31	264304	18.98	18.59					price earnings ratio: 11.14					
investopedia	nsit	+1.66 %	$18.93	18.68	+0.31				18.62									
investorguide	nsit	+1.66%	18.93		+0.31		18.98	18.59		19.56	12.24		11.03	884.3m			1.688	
marketintellisearch	nsit	1.66 %	$18.93	$18.68	0.31	245.70k	$18.98	$18.59	$18.62			46.72m	11.02	0.87b	0.0 %		1.69	
marketwatch	nsit	+1.66%	$18.80	open: 18.68	+0.31	20,455	$18.98	$18.59	$18.62	$19.56	$12.45		11.25	$837.13m			1.68	
minyanville	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
msn-money	nsit	+1.66%	18.93	18.68	+0.31	264,304	18.98	18.59	18.62	19.56	12.24	46.72 mil	11.20	869.84 mil			1.69	
nasdaq-com	nsit	1.66%	$ 18.93	$ 18.68	0.31	264,304	$ 18.98	$ 18.59	$ 18.62	$ 19.56	$ 12.24	46,715,000	11.14	$ 884,314,950			$ 1.70	
optimum	nsit	+1.66%	18.93 ( 4:00 pm edt)	18.68	+0.31	247,082	18.98	18.59	18.62	19.56	12.24	46.72m	11.1	884.3m			1.70	
paidcontent	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
pc-quote	nsit	1.66%	18.93	18.68	0.31	264,304	18.98	18.59	18.62	19.56	12.24	45,949,989	11.01775	869,833,000				
personal-wealth-biz	nsit	+1.66%	18.93	18.70		264,304	18.98	18.59	18.62	19.56	12.24		11.03			0.00	1.688	
predictwallstreet	nsit	+1.66%	18.93		+0.31	264,304												
raymond-james	nsit	1.66	18.93	18.68	0.31	264,304	18.98	18.59	18.93	19.56	12.24		11.07				1.71	
renewable-energy-world	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
screamingmedia	nsit	+1.66%	$	open: 18.68	+0.31	20,455	$18.98	$18.59	$18.62	$19.56	$12.45		11.25	$837.13m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+1.66%	last trade: 18.93		change: 0.310								p/e ratio: 11.03					
smartmoney	nsit	(1.66%)	18.93	$18.68	0.31	264,304	$18.98	$18.59	$18.62	$19.56	$12.24			869,800	0.00%	$0.00		
stocknod	nsit	+1.665%	18.93 usd	18.68	+0.3100	264,304	18.98	18.59	18.62	19.56	12.24	46,715,171						
stockpickr	nsit	1.66%	$18.93 0.31 | 1.66%	18.68	0.31	264.30k	18.98	18.59	18.62	19.56	12.24							
stocksmart	nsit	.0 %	$16.24	13.51	0	26,775	17.05	16.23										
stocktwits	nsit	1.67%	18.93		+0.31													
streetinsider-com	nsit	1.66%	18.93	$18.68	+0.31	264,304	$18.98	$18.59	$18.62	$19.56	$12.24		11.14				$1.70	
thecramerreport	nsit		18.93	18.70	+0.31	264304	18.98	18.59										
thestree	nsit	1.66%	$18.93	18.68	0.31	264304	18.98	18.59	18.62	-19.56	12.24	4.6715171e7		8.37135864e8				
tickerspy	nsit	1.66%	$18.93	18.68	+0.31	264,304	18.98	18.59	18.62	19.56	12.24		11.0	869.7m	0.00%	$0.00		
tmx-quotemedia	nsit	1.66%	18.930	18.680	0.310	264,304	18.980	18.590	18.620	19.560	12.240	46,715,171	11.00	884,318,187			1.70	
updown	nsit	1.66%	$18.93	$18.68	$0.31	241,470	$18.98	$18.59	$18.62	$19.56	$12.24		10.87	$870m				
wallstreetsurvivor	nsit	1.66%	18.93	18.68	0.31	247,082	18.98	18.59		19.56	12.45		11.00	$870m			1.61	
yahoo-finance	nsit	1.66%	18.93	18.70	0.31	264,304	18.98	18.59	18.62	19.56	12.24		11.21	884.31m			1.69	
ycharts-com	nsit	+1.66%	18.93		+0.31					19.56	12.24		11.20	877.59m	0.00%		1.69	
zacks	nsit	(1.66%)	18.93		0.31	vol.  264,304	18.98	18.59		19.56	12.24		11.08	869.83 m	0.00	0.00	1.68	
advfn	lpx	0.00	8.36	8.35	0.0	1441200	8.4	8.25										
barchart	lpx	unch	8.36	8.35	unch	1,441,200	8.40	8.25	8.36	11.63	6.25		0.00	$1.10 b			-0.31	
barrons	lpx	0.00%	8.36	8.35	0.00	1.432m	8.40	8.25				129.10 million		$1.11 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx		8.360	8.350		1,441,200	8.400	8.250		11.62	6.25	132.151mil		1,104.782mil			-0.240	
boston-com	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
bostonmerchant	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
business-insider	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
chron	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
cio-com	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000		1b				
cnn-money	lpx	0.00%	8.36	8.35	0.00	1,441,200	8.40	8.25	8.36				nm	$1.1b				
easystockalterts	lpx	0.00%	8.36	8.35	+0.00	1441200	8.40	8.25	8.36	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	0.00%	8.3600	8.3500	0.0000	1,441,200	8.4000	8.2500	8.3600	11.6250	6.2500	132,151,000	nm	$1.10b				
finance-abc7-com	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
financial-content	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	0.0%	$8.36	8.35	0.00	1,441,200	8.40	8.25	8.36	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	0.00%	8.36			1,441,200			8.36	-28.12%	33.76%	132.15m		1.10b			-0.26	
fool	lpx	-0.36%	$8.36	$8.35	-0.03	1,441,200	$8.40	$8.25	$8.36	$11.63	$6.25		0.00	$1.10b	6.70%	0.60		
foxbusiness	lpx		$8.36		0.00	1,441,200			$8.36									
google-finance	lpx	(0.00%)	8.36	8.35	0.00	1.44m	8.40	8.25		11.62	6.25	132.15m		1.10b			-0.26	
howthemarketworks	lpx	0%	8.36	8.35	0	1,431,896	8.4	8.25	8.36									
hpcwire	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
insidestocks	lpx	unch%	8.36	8.35		1441200	8.40	8.25										
investopedia	lpx		$8.36	8.35					8.36									
investorguide	lpx	0.00%	8.36	8.35	0.00		8.40	8.25		11.63	6.25			1.105b			-0.305	
marketintellisearch	lpx	0.0 %	$8.36	$8.35	0.00	1422.20k	$8.40	$8.25	$8.36			132.15m	0.00	1.10b	0.0 %		-0.26	
marketwatch	lpx	0.00%	$8.36	open: 8.35	0.00	11,337	$8.40	$8.25	$8.36	$11.63	$6.25			$1.11b				
minyanville	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
msn-money	lpx		8.36	8.35		1.44 mil	8.40	8.25	8.36	11.63	6.25	132.15 mil	-33.44	1.1 bil			-0.30	
nasdaq-com	lpx		$ 8.36			1,441,200	$ 8.40	$ 8.25	$ 8.36	$ 11.625	$ 6.25	132,151,000		$ 1,104,782,360	7.18 %	$0.600000	$ -0.31	
optimum	lpx	-	8.36 ( 4:15 pm edt)	8.35	-	1,441,200	8.40	8.25	8.36	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
pc-quote	lpx	0.00%	8.36	8.35	0.00	1,441,200	8.4	8.25	8.36	11.63	6.25	132,150,993	-33.44	1,104,782,000		0.15		
personal-wealth-biz	lpx	0.00%	8.36	8.35		1,441,200	8.40	8.25	8.36	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	0.00%	8.36		0.00	1,441,200												
raymond-james	lpx	0.00	8.36	8.35	0.00	1,441,200	8.40	8.25	8.36	11.63	6.25						-0.25	
renewable-energy-world	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
screamingmedia	lpx	0.00%	$	open: 8.35	0.00	11,337	$8.40	$8.25	$8.36	$11.63	$6.25			$1.11b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	0.00%	last trade: 8.36		change: 0.000													
smartmoney	lpx	(0.00%)	8.36	$8.35	0.00	1,441,200	$8.40	$8.25	$8.36	$11.62	$6.25			1,104,800	0.00%	$0.15		
stocknod	lpx	0.00%	8.360 usd	8.350	+0.00	1,441,200	8.400	8.250	8.360	11.62	6.250	132,151,000						
stockpickr	lpx	0.00%	$8.36 0.00 | 0.00%	8.35	0.00	1.44m	8.40	8.25	8.36	11.63	6.25							
stocksmart	lpx	.0 %	$8.015	9.6	0	174,811	8.38	7.995										
stocktwits	lpx	-0.24%	8.34		-0.02													
streetinsider-com	lpx	-0%	8.36	$8.35		1,441,200	$8.40	$8.25	$8.36	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.36	8.35	0.00	1441200	8.40	8.25										
thestree	lpx	0.0%	$8.36	8.35	0.0	1441200	8.4	8.25	8.36	-11.63	6.25	1.32151e8		1.10742538e9				
tickerspy	lpx	0.00%	$8.36	8.35	0.00	1,441,200	8.40	8.25	8.36	11.62	6.25		-33.4	1.1b	0.00%	$0.15		
tmx-quotemedia	lpx	0.00%	8.360	8.350	0.00	1,441,200	8.400	8.250	8.360	11.625	6.250	132,151,000		1,104,782,360			-0.31	
updown	lpx	0.00%	$8.36	$8.35	$0.00	1,429,863	$8.40	$8.25	$8.36	$11.62	$6.25			$1.10b				
wallstreetsurvivor	lpx	0.00%	8.36	8.35	0.00	1,431,896	8.40	8.25		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	0.00%	8.36	8.35	0.00	1,441,200	8.40	8.25	8.36	11.63	6.25			1.10b			-0.31	
ycharts-com	lpx	-0.24%	8.34		-0.02					11.63	6.25			1.10b	0.00%		-0.30	
zacks	lpx		8.36			vol.  1,441,200	8.40	8.25		11.63	6.25			1.10 b	0.00	0.00	-.19	
advfn	clr	0.33	66.95	66.51	0.22	642456	67.0296	65.7										
barchart	clr	+0.33%	66.95	66.51	+0.22	642,456	67.03	65.70	66.73	73.48	38.23		33.98	$12.03 b			-0.24	
barrons	clr	0.33%	66.95	66.51	+0.22	642,456	67.03	65.70				169.78 million		$11.90 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	0.330%	66.950	66.510	0.220	642,456	67.030	65.700		73.48	38.23	180.533mil	36.585	12,086.690mil			1.830	
boston-com	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
bostonmerchant	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
business-insider	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
chron	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
cio-com	clr	+0.33%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094		12b				
cnn-money	clr	+0.33%	66.95	66.51	+0.22	641,456	67.03	65.70	66.73				nm	$12.1b				
easystockalterts	clr	0.33%	66.95	66.51	+0.22	642456	67.03	65.70	66.73	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	0.33%	66.9500	66.5100	0.2200	642,456	67.0296	65.7000	66.7300	73.4800	38.2300	180,533,000	nm	$12.05b				
finance-abc7-com	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
financial-content	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
finapps-forbes-com	clr	0.3%	$66.95	66.51	0.22	642,456	67.03	65.70	66.73	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	0.33%	66.95			642,456			66.73	-8.89%	75.12%	180.53m		12.05b			-0.24	
fool	clr	+0.33%	$66.95	$66.51	0.22	642,456	$67.03	$65.70	$66.73	$73.48	$38.23		0.00	$12.09b				
foxbusiness	clr		$66.95		+0.22	642,456			$66.73									
google-finance	clr	(0.33%)	66.95	66.51	+0.22	642,456.00	67.03	65.70		73.48	38.23	180.53m		12.09b			-0.24	
howthemarketworks	clr	0.33%	66.95	66.51	0.22	642,456	67.0296	65.7	66.73									
hpcwire	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
insidestocks	clr	+0.33%	66.95	66.51	+0.22	642456	67.03	65.70					price earnings ratio: 123.98					
investopedia	clr	+0.33 %	$66.95	66.51	+0.22				66.73									
investorguide	clr	+0.33%	66.95	66.51	+0.22		67.0296	65.70		73.48	38.23			12.011b			-0.249	
marketintellisearch	clr	0.36 %	$66.97	$66.51	0.24	589.10k	$67.03	$65.70	$66.73			180.53m	0.00	12.05b	0.0 %		-0.24	
marketwatch	clr	+0.33%	$66.90	open: 66.51	+0.22	1,000	$67.03	$65.70	$66.73	$73.48	$38.23			$11.90b				
minyanville	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
msn-money	clr	+0.33%	66.95	66.51	+0.22	642,456	67.03	65.70	66.73	73.48	38.23	180.53 mil	-278.96	12.05 bil			-0.24	
nasdaq-com	clr	0.33%	$ 66.95		0.22	642,456	$ 67.0296	$ 65.70	$ 66.73	$ 73.48	$ 38.23	180,533,000		$ 12,086,684,350			$ -0.24	
optimum	clr	+0.33%	66.95 ( 4:15 pm edt)	66.51	+0.22	642,456	67.03	65.70	66.73	73.48	38.23	180.53m		12.1b			-0.24	
paidcontent	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
pc-quote	clr	0.33%	66.95	66.51	0.22	642,456	67.0296	65.7	66.73	73.48	38.23	179,939,761	-278.04166	12,046,967,000				
personal-wealth-biz	clr	+0.33%	66.95	66.51		642,456	67.0296	65.70	66.73	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+0.33%	66.95		+0.22	642,456												
raymond-james	clr	0.33	66.95	66.51	0.22	642,456	67.03	65.70	66.95	73.48	38.23						-0.24	
renewable-energy-world	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
screamingmedia	clr	+0.33%	$	open: 66.51	+0.22	1,000	$67.03	$65.70	$66.73	$73.48	$38.23			$11.90b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+0.33%	last trade: 66.95		change: 0.220													
smartmoney	clr	(0.33%)	66.95	$66.51	0.22	642,456	$67.03	$65.70	$66.73	$73.48	$38.23			12,047,000	0.00%	$0.00		
stocknod	clr	+0.3297%	66.95 usd	66.51	+0.2200	642,456	67.03	65.70	66.73	73.48	38.23	180,533,094						
stockpickr	clr	0.33%	$66.95 0.22 | 0.33%	66.51	0.22	642.46k	67.03	65.70	66.73	73.48	38.23							
stocksmart	clr	.0 %	$63.1	58.41	0	125,020	66.315	62.98										
stocktwits	clr	0.39%	66.99		+0.26													
streetinsider-com	clr	0.33%	66.95	$66.51	+0.22	642,456	$67.03	$65.70	$66.73	$73.48	$38.23						$-0.24	
thecramerreport	clr		66.95	66.51	+0.22	642456	67.0296	65.70										
thestree	clr	0.33%	$66.95	66.51	0.22	642456	67.03	65.7	66.73	-73.48	38.23	1.80533094e8		1.1902546887e10				
tickerspy	clr	0.33%	$66.95	66.51	+0.22	642,456	67.03	65.70	66.73	73.48	38.23		-278.0	12.0b	0.00%	$0.00		
tmx-quotemedia	clr	0.33%	66.950	66.510	0.220	642,456	67.030	65.700	66.730	73.480	38.230	180,533,094		12,086,690,643			-0.24	
updown	clr	0.33%	$66.95	$66.51	$0.22	641,456	$67.03	$65.70	$66.73	$73.48	$38.23			$12.04b				
wallstreetsurvivor	clr	0.33%	66.95	66.51	0.22	642,456	67.03	65.70		73.48	38.23			$12b			0.99	
yahoo-finance	clr	0.33%	66.95	66.51	0.22	642,456	67.03	65.70	66.73	73.48	38.23			12.01b			-0.25	
ycharts-com	clr	+0.39%	66.99		+0.26					73.48	38.23			12.03b	0.00%		-0.24	
zacks	clr	(0.33%)	66.95		0.22	vol.  642,456	67.03	65.70		73.48	38.23		34.4	12.05 b	0.00	0.00	1.94	
advfn	ofix	0.61	43.08	42.71	0.26	72728	43.33	42.71										
barchart	ofix	+0.61%	43.08	42.71	+0.26	76,318	43.33	42.71	42.82	43.47	26.00		21.05	$776.30 m			-0.50	
barrons	ofix	0.61%	43.08	42.71	+0.26	68,708	42.97	42.71				17.91 million		$775.28 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	0.607%	43.080	42.710	0.260	72,728	43.330	42.710		43.47	26.00	18.239mil	18.569	785.725mil			2.320	
boston-com	ofix	+0.6072%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000						
bostonmerchant	ofix	+0.6072%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000						
business-insider	ofix	+0.6072%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000						
chron	ofix	+0.6072%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000						
cio-com	ofix	+0.61%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000		606m				
cnn-money	ofix	+0.61%today&rsquo;s change	43.08data as of 4:00pm et	42.71	+0.26	69,618	43.33	42.71	42.82				76.9	$606.1m				
easystockalterts	ofix	0.61%	43.08	42.71	+0.26	70684	43.33	42.71	42.82	43.47	26.00						0.00	
eresearch-fidelity-com	ofix	0.61%	43.0800	42.7100	0.2600	72,728	43.3300	42.7100	42.8200	43.4700	26.0000	18,239,000	nm	$780.99m				
finance-abc7-com	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
finance-abc7chicago-com	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
financial-content	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
finapps-forbes-com	ofix	0.6%	$43.08	42.71	0.26	70,684	43.33	42.71	42.82	43.47	26.00	18 mil		786 mil	0.0	0.00	-0.51	
finviz	ofix	0.61%	43.08			70,684			42.82	-0.90%	65.69%	18.06m		773.33m			-0.50	
fool	ofix	+0.61%	$43.08	$42.71	0.26	70,684	$43.33	$42.71	$42.82	$43.47	$26.00		0.00	$777.81m				
foxbusiness	ofix		$43.08		+0.26	72,728			$42.82									
google-finance	ofix	(0.61%)	43.08	42.71	+0.26	70,684.00	43.33	42.71		43.47	26.00	18.06m		777.81m			-0.50	
howthemarketworks	ofix	0.607%	43.08	42.71	0.26	70,684	43.33	42.71	42.82									
hpcwire	ofix	+0.6072%	43.08 usd	42.71	+0.2600	72,728	43.33	42.71	42.82	43.47	26.00	14,069,000						
insidestocks	ofix	+0.61%	43.08	42.71	+0.26	72728	43.33	42.71					price earnings ratio: 21.01					
investopedia	ofix	+0.61 %	$43.08	42.71	+0.26				42.82									
investorguide	ofix	+0.61%	43.08	43.33	+0.26		43.33	42.71		40.70	26.00			777.8m			-0.52	
marketintellisearch	ofix	0.61 %	$43.08	$42.71	0.26	69.00k	$43.33	$42.71	$42.82			18.06m	0.00	0.77b	0.0 %		-0.50	
marketwatch	ofix	+0.61%	$43.03	open: 42.71	+0.26	3,110	$43.08	$42.71	$42.82	$43.47	$26.00			$775.28m				
minyanville	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
msn-money	ofix	+0.61%	43.08	42.71	+0.26	70,684	43.33	42.71	42.82	43.47	26.00	18.24 mil	-82.85	780.98 mil			-0.50	
nasdaq-com	ofix	0.61%	$ 43.08	$ 42.71	0.26	70,684	$ 43.33	$ 42.71	$ 42.82	$ 43.47	$ 26	18,055,000		$ 777,809,400			$ -0.50	
optimum	ofix	+0.61%	43.08 ( 4:00 pm edt)	42.71	+0.26	70,684	43.33	42.71	42.82	43.47	26.00	14.07m		606.1m				
paidcontent	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
pc-quote	ofix	0.61%	43.08	42.71	0.26	72,728	43.33	42.71	42.82	43.47	26.00	18,128,923	-82.34615	780,994,000				
personal-wealth-biz	ofix	+0.61%	43.08	43.33		72,728	43.33	42.71	42.82	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	+0.61%	43.08		+0.26	70,684												
raymond-james	ofix	0.61	43.08	42.71	0.26	70,684	43.33	42.71	43.08	43.47	26.00						-0.49	
renewable-energy-world	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
screamingmedia	ofix	+0.61%	$	open: 42.71	+0.26	3,110	$43.08	$42.71	$42.82	$43.47	$26.00			$775.28m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+0.61%	last trade: 43.08		change: 0.260													
smartmoney	ofix	(0.61%)	43.08	$42.71	0.26	70,684	$43.33	$42.71	$42.82	$43.47	$26.00			781,000	0.00%	$0.00		
stocknod	ofix	+0.6072%	43.08 usd	42.71	+0.2600	70,684	43.33	42.71	42.82	43.47	26.00	14,069,000						
stockpickr	ofix	0.61%	$43.08 0.26 | 0.61%	42.71	0.26	70.68k	43.33	42.71	42.82	43.47	26.00							
stocksmart	ofix	.0 %	$40.8	29.02	0	8,080	41.02	40.61										
stocktwits	ofix	0.58%	43.07		+0.25													
streetinsider-com	ofix	0.61%	43.08	$42.71	+0.26	70,684	$43.33	$42.71	$42.82	$43.47	$26.00						$0.00	
thecramerreport	ofix		43.08	43.33	+0.26	71728	43.33	42.71										
thestree	ofix	0.61%	$43.08	42.71	0.26	70684	43.33	42.71	42.82	-43.47	26.0	1.8055017e7		7.7528243e8				
tickerspy	ofix	0.61%	$43.08	42.71	+0.26	70,684	43.33	42.71	42.82	43.47	26.00		-82.3	771.7m	0.00%	$0.00		
tmx-quotemedia	ofix	0.61%	43.080	42.710	0.260	72,728	43.330	42.710	42.820	43.470	26.000	18,055,017		777,810,132			-0.51	
updown	ofix	0.61%	$43.08	$42.71	$0.26	68,708	$42.71	$42.71	$42.82	$43.47	$26.00			$773m				
wallstreetsurvivor	ofix	0.61%	43.08	42.71	0.26	70,684	43.33	42.71		43.47	26.00			$781m			2.47	
yahoo-finance	ofix	0.61%	43.08	43.33	0.26	70,684	43.33	42.71	42.82	43.47	26.00			777.81m			-0.52	
ycharts-com	ofix	+0.58%	43.07		+0.25					43.47	26.00			776.12m	0.00%		-0.52	
zacks	ofix	(0.61%)	43.08		0.26	vol.  70,684	43.33	42.71		43.47	26.00		20.99	773.11 m	0.00	0.00	2.04	
advfn	jakk	0.16	18.77	18.75	0.03	205155	19.09	18.71										
barchart	jakk	+0.16%	18.77	18.75	+0.03	205,155	19.09	18.71	18.74	21.20	13.17		14.29	$506.98 m			+1.25	
barrons	jakk	0.16%	18.77	18.75	+0.03	205,155	19.09	18.71				34.51 million		$509.32 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	0.160%	18.770	18.750	0.030	205,155	19.090	18.710		21.20	13.17	27.207mil	18.584	510.679mil			1.010	
boston-com	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
bostonmerchant	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
business-insider	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
chron	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
cio-com	jakk	+0.16%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184	15.51	511m				
easystockalterts	jakk	0.16%	18.77	18.75	+0.03	205155	19.09	18.71	18.74	21.21	13.17		15.51				1.21	
eresearch-fidelity-com	jakk	0.16%	18.7700	18.7500	0.0300	205,155	19.0900	18.7100	18.7400	21.2050	13.1701	27,207,000	14.99	$509.86m				
finance-abc7-com	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
financial-content	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	0.2%	$18.77	18.75	0.03	205,155	19.09	18.71	18.74	21.20	13.17	27 mil	15.0	511 mil	0.0	0.00	1.25	
finviz	jakk	0.16%	18.77			205,155			18.74	-11.50%	42.52%	27.21m	14.11	510.73m			1.33	
fool	jakk	+0.16%	$18.77	$18.75	0.03	205,155	$19.09	$18.71	$18.74	$21.20	$13.17		15.50	$510.68m				
foxbusiness	jakk		$18.77		+0.03	205,155			$18.74									
google-finance	jakk	(0.16%)	18.77	18.75	+0.03	205,155.00	19.09	18.71		21.20	13.17	27.21m	14.12	510.68m			1.33	
howthemarketworks	jakk	0.16%	18.77	18.75	0.03	196,520	19.09	18.71	18.74									
hpcwire	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
insidestocks	jakk	+0.16%	18.77	18.75	+0.03	205100	19.09	18.71					price earnings ratio: 15.02					
investopedia	jakk	+0.16 %	$18.77	18.75	+0.03				18.74									
investorguide	jakk	+0.16%	18.77	18.81	+0.03		19.09	18.71		21.21	13.17		13.73	510.7m			1.365	
marketintellisearch	jakk	0.16 %	$18.77	$18.75	0.03	191.60k	$19.09	$18.71	$18.74			27.21m	14.11	0.51b	0.0 %		1.33	
marketwatch	jakk	+0.16%	$18.77	open: 18.75	+0.03	5,285	$19.09	$18.71	$18.74	$21.21	$13.17		11.90	$509.32m			1.58	
minyanville	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
msn-money	jakk	+0.16%	18.77	18.75	+0.03	205,155	19.09	18.71	18.74	21.21	13.17	27.21 mil	10.91	509.86 mil			1.33	
nasdaq-com	jakk	0.16%	$ 18.77	$ 18.75	0.03	205,155	$ 19.09	$ 18.71	$ 18.74	$ 21.205	$ 13.1701	27,207,000	15.02	$ 510,675,390			$ 1.25	
optimum	jakk	+0.16%	18.77 ( 4:30 pm edt)	18.75	+0.03	205,155	19.09	18.71	18.74	21.20	13.17	27.21m	15.5	510.7m			1.21	
paidcontent	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
pc-quote	jakk	0.16%	18.77	18.75	0.03	205,155	19.09	18.71	18.74	21.21	13.17	27,163,516	10.89535	509,859,000				
personal-wealth-biz	jakk	+0.16%	18.77	18.81		205,155	19.09	18.71	18.74	21.21	13.17		13.73			0.00	1.365	
predictwallstreet	jakk	+0.16%	18.88		+0.03	205,155												
raymond-james	jakk	0.16	18.77	18.75	0.03	205,155	19.09	18.71	18.77	21.21	13.17		12.43				1.51	
renewable-energy-world	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
screamingmedia	jakk	+0.16%	$	open: 18.75	+0.03	5,285	$19.09	$18.71	$18.74	$21.21	$13.17		11.90	$509.32m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	+0.16%	last trade: 18.77		change: 0.030								p/e ratio: 13.73					
smartmoney	jakk	(0.16%)	18.77	$18.75	0.03	205,155	$19.09	$18.71	$18.74	$21.20	$13.17			509,900	0.00%	$0.00		
stocknod	jakk	+0.1601%	18.77 usd	18.75	+0.0300	205,155	19.09	18.71	18.74	21.20	13.17	27,207,184						
stockpickr	jakk	0.16%	$18.77 0.03 | 0.16%	18.75	0.03	205.16k	19.09	18.71	18.74	21.21	13.17							
stocksmart	jakk	.0 %	$19.14	18.48	0	18,958	19.89	19.14										
stocktwits	jakk	0.16%	18.77		+0.03													
streetinsider-com	jakk	0.16%	18.77	$18.75	+0.03	205,155	$19.09	$18.71	$18.74	$21.21	$13.17		15.51				$1.21	
thecramerreport	jakk		18.77	18.81	+0.03	205155	19.09	18.71										
thestree	jakk	0.16%	$18.77	18.75	0.03	205155	19.09	18.71	18.74	-21.21	13.17	2.7207184e7		5.09318484e8				
tickerspy	jakk	0.16%	$18.77	18.75	+0.03	205,155	19.09	18.71	18.74	21.20	13.17		10.9	510.1m	0.00%	$0.00		
tmx-quotemedia	jakk	0.16%	18.770	18.750	0.030	205,155	19.090	18.710	18.740	21.205	13.170	27,207,184	15.50	510,678,844			1.21	
updown	jakk	0.16%	$18.77	$18.75	$0.03	188,544	$19.09	$18.71	$18.74	$21.20	$13.17		12.36	$510m				
wallstreetsurvivor	jakk	0.16%	18.77	18.75	0.03	196,520	19.09	18.71		21.21	14.11		15.50	$510m			1.52	
yahoo-finance	jakk	0.16%	18.77	18.81	0.03	205,155	19.09	18.71	18.74	21.21	13.17		13.75	510.68m			1.37	
ycharts-com	jakk	+0.16%	18.77		+0.03					21.20	13.17		14.22	506.98m	0.00%		1.32	
zacks	jakk	(0.16%)	18.77		0.03	vol.  205,155	19.09	18.71		21.21	13.17		14.31	509.86 m	0.00	0.00	1.31	
advfn	clw	-0.42	68.23	68.65	-0.29	263118	69.2	66.4										
barchart	clw	-0.42%	68.23	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	50.75		12.60	$786.01 m			+6.68	
barrons	clw	0.42%	68.23	68.65	-0.29	262,447	69.20	66.40				11.83 million		$811.63 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-0.423%	68.230	68.650	-0.290	263,118	69.200	66.400		85.25	50.75	11.519mil	12.565	785.959mil			5.430	
boston-com	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
bostonmerchant	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
business-insider	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
chron	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
cio-com	clw	-0.42%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260	10.21	786m				
cnn-money	clw	-0.42%today&rsquo;s change	68.23data as of 4:04pm et	68.65	-0.29	262,447	69.20	66.40	68.52				10.2	$785.9m				
easystockalterts	clw	-0.42%	68.23	68.65	-0.29	263118	69.20	66.40	68.52	85.25	50.75		10.21				6.68	
eresearch-fidelity-com	clw	-0.42%	68.2300	68.6500	-0.2900	263,118	69.2000	66.4000	68.5200	85.2500	50.7501	11,519,000	10.26	$789.28m				
finance-abc7-com	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
financial-content	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
finapps-forbes-com	clw	-0.4%	$68.23	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	50.75	12 mil	10.2	786 mil	0.0	0.00	6.68	
finviz	clw	-0.42%	68.23			263,118			68.52	-19.96%	34.44%	11.52m	10.21	786.01m			6.68	
fool	clw	-0.42%	$68.23	$68.65	-0.29	263,118	$69.20	$66.40	$68.52	$85.25	$50.75		10.50	$785.96m				
foxbusiness	clw		$68.23		-0.29	263,118			$68.52									
google-finance	clw	(-0.42%)	68.23	68.65	-0.29	263,118.00	69.20	66.40		85.25	50.75	11.52m	10.21	785.96m			6.68	
howthemarketworks	clw	-0.423%	68.23	68.65	-0.29	262,447	69.2	66.4	68.52									
hpcwire	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
insidestocks	clw	-0.42%	68.23	68.65	-0.29	262447	69.20	66.40					price earnings ratio: 12.18					
investopedia	clw	-0.42 %	$68.23	68.65	-0.29				68.52									
investorguide	clw	-0.42%	68.23	68.65	-0.29		69.20	66.40		85.25	49.91		10.29	785.9m			6.66	
marketintellisearch	clw	-0.35 %	$68.28	$68.65	-0.24	241.40k	$69.20	$66.40	$68.52			11.52m	10.26	0.79b	0.0 %		6.68	
marketwatch	clw	-0.42%	$68.23	open: 68.65	-0.29	671	$69.20	$66.40	$68.52	$85.25	$50.75		10.23	$811.63m			6.67	
minyanville	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
msn-money	clw	-0.42%	68.23	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	50.75	11.52 mil	10.23	789.3 mil			6.68	
nasdaq-com	clw	0.42%	$ 68.23		0.29	263,118	$ 69.20	$ 66.40	$ 68.52	$ 85.25	$ 50.7501	11,519,000	10.21	$ 785,941,370			$ 6.68	
optimum	clw	-0.42%	68.23 ( 4:15 pm edt)	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	50.75	11.52m	10.2	786.0m			6.68	
paidcontent	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
pc-quote	clw	-0.42%	68.23	68.65	-0.29	263,118	69.2	66.4	68.52	85.25	50.75	11,567,960	10.27286	789,282,000				
personal-wealth-biz	clw	-0.42%	68.23	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	49.91		10.29			0.00	6.66	
predictwallstreet	clw	-0.42%	68.23		-0.29	263,118												
raymond-james	clw	-0.42	68.23	68.65	-0.29	263,118	69.20	66.40	68.23	85.25	50.75		9.92				6.88	
renewable-energy-world	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
screamingmedia	clw	-0.42%	$	open: 68.65	-0.29	671	$69.20	$66.40	$68.52	$85.25	$50.75		10.23	$811.63m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-0.42%	last trade: 68.23		change: -0.290								p/e ratio: 10.29					
smartmoney	clw	(-0.42%)	68.23	$68.65	-0.29	263,118	$69.20	$66.40	$68.52	$85.25	$50.75			789,300	0.00%	$0.00		
stocknod	clw	-0.4232%	68.23 usd	68.65	-0.2900	263,118	69.20	66.40	68.52	85.25	50.75	11,519,260						
stockpickr	clw	-0.42%	$68.23 -0.29 | -0.42%	68.65	-0.29	263.12k	69.20	66.40	68.52	85.25	50.75							
stocksmart	clw	.0 %	$67.72	80.24	0	13,690	69.78	67.68										
stocktwits	clw	-0.60%	68.11		-0.41													
streetinsider-com	clw	0.42%	68.23	$68.65	-0.29	263,118	$69.20	$66.40	$68.52	$85.25	$50.75		10.21				$6.68	
thecramerreport	clw		68.23	68.65	-0.29	263118	69.20	66.40										
thestree	clw	-0.42%	$68.23	68.65	-0.29	263118	69.2	66.4	68.52	-85.25	50.75	1.151926e7		8.1164706e8				
tickerspy	clw	-0.42%	$68.23	68.65	-0.29	263,118	69.20	66.40	68.52	85.25	50.75		10.3	789.2m	0.00%	$0.00		
tmx-quotemedia	clw	-0.42%	68.230	68.650	-0.290	263,118	69.200	66.400	68.520	85.250	50.750	11,519,260	10.30	785,959,110			6.68	
updown	clw	-0.42%	$68.23	$68.65	-$0.29	262,447	$69.20	$66.40	$68.52	$85.25	$50.75		9.97	$789m				
wallstreetsurvivor	clw	-0.42%	68.23	68.65	-0.29	262,447	69.20	66.40		85.25	60.88		10.30	$789m			6.24	
yahoo-finance	clw	0.42%	68.23	68.65	0.29	263,118	69.20	66.40	68.52	85.25	50.75		10.24	785.94m			6.66	
ycharts-com	clw	-0.60%	68.11		-0.41					85.25	50.75		10.21	784.63m	0.00%		6.67	
zacks	clw	(-0.42%)	68.23		-0.29	vol.  263,118	69.20	66.40		85.25	50.75		12.26	789.28 m	0.00	0.00	5.59	
advfn	yum	-0.80	56.15	56.24	-0.45	2853545	56.65	56.02										
barchart	yum	-0.80%	56.15	56.24	-0.45	2,853,545	56.65	56.02	56.60	57.04	37.88		22.08	$26.25 b	1.76%	$1.00	+2.43	
barrons	yum	0.80%	56.15	56.24	-0.45	2.853m	56.65	56.02				486.00 million		$26.42 billion	1.78%	$0.25		
bloomberg	yum	-0.795%	56.150	56.240	-0.450	2,853,545	56.650	56.020		57.04	38.43	465.566mil	21.848	26,141.540mil	1.709	0.250 regular cash	2.570	
boston-com	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,545	56.65	56.02	56.60	57.04	38.43	465,566,072						
bostonmerchant	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,545	56.65	56.02	56.60	57.04	38.43	465,566,072						
business-insider	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,545	56.65	56.02	56.60	57.04	38.43	465,566,072						
chron	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
cio-com	yum	-0.80%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072	23.11	26b	1.8	1		
cnn-money	yum	-0.80%today&rsquo;s change	56.15data as of 4:01pm et	56.24	-0.45	2,838,612	56.65	56.02	56.60				23.1	$26.1b	1.78%			
easystockalterts	yum	-0.80%	56.15	56.24	-0.45	2853145	56.65	56.02	56.60	57.04	38.41		23.11				2.43	
eresearch-fidelity-com	yum	-0.80%	56.1500	56.2400	-0.4500	2,853,145	56.6500	56.0200	56.6000	57.0400	38.4330	465,566,000	23.29	$26.35b	1.77%	$0.250000		
finance-abc7-com	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
finance-abc7chicago-com	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
financial-content	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
finapps-forbes-com	yum	-0.8%	$56.15	56.24	-0.45	2,853,145	56.65	56.02	56.60	57.04	38.43	466 mil	23.1	26 bil	1.8	1.00	2.43	
finviz	yum	-0.80%	56.15			2,853,145			56.60	-1.56%	49.12%	465.57m	23.29	26.35b		1.00	2.43	
fool	yum	-0.80%	$56.15	$56.24	-0.45	2,853,145	$56.65	$56.02	$56.60	$57.04	$38.43		23.40	$26.14b	2.40%	1.00		
foxbusiness	yum		$56.15		-0.45	2,853,545			$56.60									
google-finance	yum	(-0.80%)	56.15	56.24	-0.45	2.85m	56.65	56.02		57.04	38.43	465.57m	23.09	26.14b	1.78	0.25	2.43	
howthemarketworks	yum	-0.795%	56.15	56.24	-0.45	2,852,947	56.65	56.02	56.6									
hpcwire	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,545	56.65	56.02	56.60	57.04	38.43	465,566,072						
insidestocks	yum	-0.80%	56.15	56.24	-0.45	2852947	56.65	56.02					price earnings ratio: 21.85					
investopedia	yum	-0.80 %	$56.15	56.24	-0.45				56.60									
investorguide	yum	-0.80%	56.15	56.24	-0.45		56.65	56.02		56.98	38.43		23.39	26.142b			2.42	
marketintellisearch	yum	-0.8 %	$56.15	$56.24	-0.45	2807.30k	$56.65	$56.02	$56.60			465.57m	23.29	26.35b	1.77 %		2.43	
marketwatch	yum	-0.80%	$56.11	open: 56.24	-0.45	15,735	$56.65	$56.02	$56.60	$57.04	$39.42		23.11	$26.42b	1.78%	0.25	2.43	
minyanville	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
msn-money	yum	-0.80%	56.15	56.24	-0.45	2.85 mil	56.65	56.02	56.60	57.04	38.43	465.57 mil	23.20	26.35 bil	1.77%	1.00	2.43	
nasdaq-com	yum	0.8%	$ 56.15		0.45	2,853,145	$ 56.65	$ 56.02	$ 56.60	$ 57.04	$ 38.433	465,566,000	23.11	$ 26,141,530,900	1.77 %	$1.000000	$ 2.43	
optimum	yum	-0.80%	56.15 ( 4:15 pm edt)	56.24	-0.45	2,853,145	56.65	56.02	56.60	57.04	38.41	465.57m	23.1	26.1b	1.78	1.00	2.43	
paidcontent	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
pc-quote	yum	-0.80%	56.15	56.24	-0.45	2,853,545	56.65	56.02	56.6	57.04	38.43	469,297,150	23.38843	26,351,035,000		0.25		
personal-wealth-biz	yum	-0.80%	56.15	56.24	-0.45	2,853,545	56.65	56.02	56.60	56.98	38.43		23.39		1.70	0.96	2.42	
predictwallstreet	yum	-0.80%	56.15		-0.45	2,853,145												
raymond-james	yum	-0.80	56.15	56.24	-0.45	2,853,145	56.65	56.02	56.15	57.04	38.43		22.37				2.51	
renewable-energy-world	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
screamingmedia	yum	-0.80%	$	open: 56.24	-0.45	15,735	$56.65	$56.02	$56.60	$57.04	$39.42		23.11	$26.42b	1.78%	0.25	2.43	
scroli	yum	-0.80%	yum 56.15	56.24	-0.45	2,443,746	56.65	56.02	56.60	57.04	38.43		23.09				2.43	
simple-stock-quotes	yum	-0.80%	last trade: 56.15		change: -0.450								p/e ratio: 23.39					
smartmoney	yum	(-0.80%)	56.15	$56.24	-0.45	2,853,145	$56.65	$56.02	$56.60	$57.04	$38.43			26,351,000	1.77%	$0.25		
stocknod	yum	-0.7951%	56.15 usd	56.24	-0.4500	2,853,145	56.65	56.02	56.60	57.04	38.43	465,566,072						
stockpickr	yum	-0.80%	$56.15 -0.45 | -0.80%	56.27	-0.45	2.85m	56.65	56.02	56.60	57.04	38.43							
stocksmart	yum	.0 %	$54.53	49.18	0	287,022	55.37	54.52										
stocktwits	yum	-0.76%	56.17		-0.43													
streetinsider-com	yum	0.8%	56.15	$56.24	-0.45	2,853,145	$56.65	$56.02	$56.60	$57.04	$38.41		23.11				$2.43	
thecramerreport	yum		56.15	56.24	-0.45	2853145	56.65	56.02										
thestree	yum	-0.8%	$56.15	56.27	-0.45	2853145	56.65	56.02	56.6	-57.04	38.43	4.65566072e8		2.6420874586e10				
tickerspy	yum	-0.80%	$56.15	56.24	-0.45	2,853,145	56.65	56.02	56.60	57.04	38.43		23.4	26.3b	1.77%	$0.25		
tmx-quotemedia	yum	-0.80%	56.150	56.240	-0.450	2,853,545	56.650	56.020	56.600	57.040	38.433	465,566,072	23.30	26,141,534,943	1.767	0.250 usd	2.43	
updown	yum	-0.80%	$56.15	$56.24	-$0.45	2,838,612	$56.65	$56.02	$56.60	$57.04	$38.43		22.70	$26.35b				
wallstreetsurvivor	yum	-0.80%	56.15	56.24	-0.45	2,852,947	56.65	56.02		57.04	40.51		23.30	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	0.80%	56.15	56.24	0.45	2,853,145	56.65	56.02	56.60	57.04	38.43		23.20	26.14b	1.80%	1.00	2.42	
ycharts-com	yum	-0.76%	56.17		-0.43					57.00	38.43		23.21	26.26b	1.91%		2.42	
zacks	yum	(-0.80%)	56.15		-0.45	vol.  2,853,145	56.65	56.02		57.04	38.43		22.02	26.35 b	1.77	1.00	2.57	
advfn	bldr	8.76	2.36	2.16	0.19	136492	2.36	2.1										
barchart	bldr	+8.76%	2.36	2.16	+0.19	146,412	2.36	2.10	2.17	3.39	1.43		0.00	$228.38 m			-0.90	
barrons	bldr	8.76%	2.36	2.16	+0.19	136,492	2.36	2.10				91.68 million		$210.95 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	8.756%	2.360	2.160	0.190	136,492	2.360	2.100		3.39	1.43	96.768mil		228.374mil			-0.590	
boston-com	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
bostonmerchant	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
business-insider	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
chron	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
cio-com	bldr	+8.76%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427		228m				
easystockalterts	bldr	8.80%	2.36	2.16	+0.19	136492	2.36	2.10	2.17	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	8.76%	2.3600	2.1600	0.1900	136,492	2.3600	2.1000	2.1700	3.3900	1.4300	96,768,000	nm	$209.99m				
finance-abc7-com	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
financial-content	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	8.8%	$2.36	2.16	0.19	136,492	2.36	2.10	2.17	3.39	1.43	97 mil		228 mil	0.0	0.00	-0.90	
finviz	bldr	8.76%	2.36			136,492			2.17	-30.38%	65.03%	96.77m		228.38m			-0.89	
fool	bldr	+8.76%	$2.36	$2.16	0.19	136,492	$2.36	$2.10	$2.17	$3.39	$1.43		0.00	$228.37m				
foxbusiness	bldr		$2.36		+0.19	136,492			$2.17									
google-finance	bldr	(8.76%)	2.36	2.16	+0.19	136,492.00	2.36	2.10		3.39	1.43	96.77m		228.37m			-0.89	
howthemarketworks	bldr	8.756%	2.36	2.16	0.19	133,866	2.36	2.1	2.17									
hpcwire	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
insidestocks	bldr	+8.76%	2.36	2.16	+0.19	136492	2.36	2.10										
investopedia	bldr	+8.76 %	$2.36	2.16	+0.19				2.17									
investorguide	bldr	+8.76%	2.36	2.17	+0.19		2.36	2.10		3.47	1.43			224.0m			-0.899	
marketintellisearch	bldr	8.76 %	$2.36	$2.16	0.19	131.60k	$2.36	$2.10	$2.17			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	+8.76%	$2.36	open: 2.16	+0.19	4,226	$2.36	$2.10	$2.17	$3.39	$1.43			$210.95m				
minyanville	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
msn-money	bldr	+8.76%	2.36	2.16	+0.19	136,492	2.36	2.10	2.17	3.39	1.43	96.77 mil	-2.71	209.99 mil			-0.90	
nasdaq-com	bldr	8.76%	$ 2.36	$ 2.16	0.19	136,492	$ 2.36	$ 2.10	$ 2.17	$ 3.39	$ 1.43	96,768,000		$ 228,372,480			$ -0.90	
optimum	bldr	+8.76%	2.36 ( 4:30 pm edt)	2.16	+0.19	136,492	2.36	2.10	2.17	3.39	1.43	96.77m		228.4m			-0.89	
paidcontent	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
pc-quote	bldr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bldr	+8.76%	2.36	2.17		136,492	2.36	2.10	2.17	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+8.76%	2.36		+0.19	136,492												
raymond-james	bldr	8.76	2.36	2.16	0.19	136,492	2.36	2.10	2.36	3.39	1.47						-0.89	
renewable-energy-world	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
screamingmedia	bldr	+8.76%	$	open: 2.16	+0.19	4,226	$2.36	$2.10	$2.17	$3.39	$1.43			$210.95m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+8.76%	last trade: 2.36		change: 0.190													
smartmoney	bldr	(8.76%)	2.36	$2.16	0.19	136,492	$2.36	$2.10	$2.17	$3.39	$1.43			210,000	0.00%	$0.00		
stocknod	bldr	+8.756%	2.360 usd	2.160	+0.1900	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427						
stockpickr	bldr	8.76%	$2.36 0.19 | 8.76%	2.16	0.19	136.49k	2.36	2.10	2.17	3.39	1.43							
stocksmart	bldr	.0 %	$2.27	1.88	0	12,066	2.48	2.22										
stocktwits	bldr	8.76%	2.36		+0.19													
streetinsider-com	bldr	8.76%	2.36	$2.16	+0.19	136,492	$2.36	$2.10	$2.17	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.36	2.17	+0.19	136492	2.36	2.10										
thestree	bldr	8.76%	$2.36	2.16	0.19	136492	2.36	2.1	2.17	-3.39	1.43	9.6768427e7		2.10955171e8				
tickerspy	bldr	8.76%	$2.36	2.16	+0.19	136,492	2.36	2.10	2.17	3.39	1.43		-2.5	209.9m	0.00%	$0.00		
tmx-quotemedia	bldr	8.76%	2.360	2.160	0.190	136,492	2.360	2.100	2.170	3.390	1.430	96,768,427		228,373,488			-0.90	
updown	bldr	8.76%	$2.36	$2.16	$0.19	129,783	$2.36	$2.10	$2.17	$3.39	$1.43			$210m				
wallstreetsurvivor	bldr	8.76%	2.36	2.16	0.19	133,866	2.36	2.10		3.39	1.43			$210m			-1.04	
yahoo-finance	bldr	8.76%	2.36	2.17	0.19	136,492	2.36	2.10	2.17	3.39	1.43			223.97m			-0.90	
ycharts-com	bldr	+8.76%	2.36		+0.19					3.39	1.43			228.38m	0.00%		-0.88	
zacks	bldr	(8.76%)	2.36		0.19	vol.  136,492	2.36	2.10		3.39	1.43			209.99 m	0.00	0.00	-.53	
advfn	chkp	0.36	57.86	57.51	0.21	1536474	58.06	57.51										
barchart	chkp	+0.36%	57.86	57.60	+0.21	1,517,335	58.06	57.51	57.65	58.06	29.20		23.55	$12.06 b			+2.23	
barrons	chkp	0.36%	57.86	57.51	+0.21	1.531m	58.06	57.51				212.93 million		$11.78 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	0.364%	57.860	57.510	0.210	1,536,474	58.060	57.510		58.06	29.02	207.621mil	25.946	12,012.950mil			2.230	
boston-com	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,535,074	58.06	57.51	57.65	56.92	29.02	209,099,392						
bostonmerchant	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,535,074	58.06	57.51	57.65	56.92	29.02	209,099,392						
business-insider	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,535,074	58.06	57.51	57.65	56.92	29.02	209,099,392						
chron	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
cio-com	chkp	+0.36%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392		12b				
cnn-money	chkp	+0.36%today&rsquo;s change	57.86data as of 4:00pm et	57.51	+0.21	1,530,562	58.06	57.51	57.65				48.6	$12.1b				
easystockalterts	chkp	0.37%	57.86	57.51	+0.21	1527272	58.06	57.51	57.65	57.91	28.90						0.00	
eresearch-fidelity-com	chkp	0.36%	57.8600	57.5100	0.2100	1,533,174	58.0600	57.5100	57.6500	57.9100	29.0150	208,415,000	25.85	$12.02b				
finance-abc7-com	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
finance-abc7chicago-com	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
financial-content	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
finapps-forbes-com	chkp	0.4%	$57.86	57.51	0.21	1,533,174	58.06	57.51	57.65	57.91	29.01	208 mil	26.0	12 bil	0.0	0.00	2.23	
finviz	chkp	0.36%	57.86			1,530,562			57.65	-0.09%	99.38%	244.05m	47.64	14.07b			1.21	
fool	chkp	+0.36%	$57.86	$57.51	0.21	1,532,834	$58.06	$57.51	$57.65	$57.91	$29.01		25.40	$12.06b				
foxbusiness	chkp		$57.86		+0.21	1,539,638			$57.65									
google-finance	chkp	(0.36%)	57.86	57.51	+0.21	1.53m	58.06	57.51		58.06	29.01	208.41m	25.89	12.06b			2.23	
howthemarketworks	chkp	0.364%	57.86	57.51	0.21	1,535,074	58.06	57.51	57.65									
hpcwire	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,535,074	58.06	57.51	57.65	56.92	29.02	209,099,392						
insidestocks	chkp	+0.36%	57.86	57.60	+0.21	1504384	58.06	57.51					price earnings ratio: 22.43					
investopedia	chkp	+0.33 %	$57.84	57.51	+0.19				57.65									
investorguide	chkp	+0.36%	57.86	57.60	+0.21		58.06	57.51		57.91	29.20		25.74	12.045b			2.24	
marketintellisearch	chkp	0.4 %	$57.88	$57.60	0.23	1517.80k	$58.06	$57.51	$57.65			244.05m	47.64	14.07b	0.0 %		1.21	
marketwatch	chkp	+0.36%	$57.85	open: 57.51	+0.21	6,776	$58.06	$57.51	$57.65	$58.06	$30.04		25.68	$11.78b			2.25	
minyanville	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
msn-money	chkp	+0.36%	57.86	57.51	+0.21	1.53 mil	58.06	57.51	57.65	57.91	29.02	208.41 mil	25.05	12.02 bil			2.24	
nasdaq-com	chkp	0.36%	$ 57.86	$ 57.60	0.21	1,533,174	$ 58.06	$ 57.51	$ 57.65	$ 57.91	$ 29.015	207,589,000	25.95	$ 12,011,099,540			$ 2.23	
optimum	chkp	+0.31%	57.83 ( 3:54 pm edt)	57.51	+0.18	1,461,983	58.06	57.51	57.65	57.91	28.89	209.10m		12.1b				
paidcontent	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
pc-quote	chkp	0.36%	57.86	57.51	0.21	1,539,638	58.06	57.51	57.65	57.91	29.02	206,835,569	24.95671	11,967,506,000				
personal-wealth-biz	chkp	+0.36%	57.86	57.60		1,539,638	58.06	57.51	57.65	57.91	29.20		25.74			0.00	2.24	
predictwallstreet	chkp	+0.36%	57.86		+0.21	1,533,174												
raymond-james	chkp	0.36	57.86	57.51	0.21	1,533,174	58.06	57.51	57.86	57.91	29.02		25.27				2.29	
renewable-energy-world	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
screamingmedia	chkp	+0.36%	$	open: 57.51	+0.21	6,776	$58.06	$57.51	$57.65	$58.06	$30.04		25.68	$11.78b			2.25	
scroli	chkp	%	chkp			0												
smartmoney	chkp	(0.36%)	57.86	$57.51	0.21	1,533,174	$58.06	$57.51	$57.65	$57.91	$29.02			12,038,200	0.00%	$0.00		
stocknod	chkp	+0.3643%	57.86 usd	57.51	+0.2100	1,531,774	58.06	57.51	57.65	56.92	29.02	209,099,392						
stockpickr	chkp	0.36%	$57.86 0.21 | 0.36%	57.51	0.21	1.53m	58.06	57.51	57.65	57.91	29.02							
stocksmart	chkp	.0 %	$55.7	45.99	0	268,502	56.35	54.64										
stocktwits	chkp	0.42%	57.89		+0.24													
streetinsider-com	chkp	0.36%	57.86	$57.51	+0.21	1,527,272	$58.06	$57.51	$57.65	$57.91	$28.90						$0.00	
thestree	chkp	0.36%	$57.86	57.51	0.21	1530562	58.06	57.51	57.65	-57.91	29.02	2.08414687e8		1.1850245178e10				
tickerspy	chkp	0.36%	$57.86	57.51	+0.21	1,506,263	58.06	57.51	57.65	57.91	29.02		25.0	12.0b	0.00%	$0.00		
tmx-quotemedia	chkp	0.36%	57.860	57.510	0.210	1,539,638	58.060	57.510	57.650	57.910	29.015	208,414,687	25.90	12,058,873,790			2.23	
updown	chkp	0.36%	$57.86	$57.60	$0.21	1,530,562	$58.06	$57.51	$57.65	$57.91	$29.02		25.13	$12.01b				
wallstreetsurvivor	chkp	0.36%	57.86	57.51	0.21	1,531,774	58.06	57.51		57.91	33.24		25.90	$12b			2.13	
yahoo-finance	chkp	0.36%	57.86	57.60	0.21	1,533,174	58.06	57.51	57.65	58.06	29.02		25.83	12.05b			2.24	
ycharts-com	chkp	+0.42%	57.89		+0.24					57.91	29.01		25.96	12.06b	0.00%		2.23	
zacks	chkp	(0.36%)	57.86		0.21	vol.  1,533,174	58.06	57.51		58.06	29.02		23.92	11.97 b	0.00	0.00	2.41	
advfn	uve	0.00	4.75	4.73	0.0	116295	4.75	4.7										
barchart	uve	unch	4.75	4.73	unch	116,295	4.75	4.70	4.75	6.05	3.92		5.88	$187.10 m	8.51%	$0.40	+1.12	
barrons	uve	0.00%	4.75	4.73	0.00	115,203	4.75	4.70				40.25 million		$185.63 million	8.42%	$0.1		
bloomberg	uve		4.750	4.730		116,295	4.750	4.700		6.05	4.00	39.388mil	7.197	187.093mil	4.219	0.100 regular cash	0.660	
boston-com	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
bostonmerchant	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
business-insider	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
chron	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
cio-com	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998	4.358	187m	8.5	0.4		
cnn-money	uve	0.00%	4.75	4.73	0.00	116,295	4.75	4.70	4.75				4.4	$187.1m	8.42%			
easystockalterts	uve	0.00%	4.75	4.73	+0.00	116295	4.75	4.70	4.75	6.05	4.00		4.36				1.09	
eresearch-fidelity-com	uve	0.00%	4.7500	4.7300	0.0000	116,295	4.7500	4.7000	4.7500	6.0500	4.0000	39,388,000	4.40	$187.09m	8.42%	$0.100000		
finance-abc7-com	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
financial-content	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
finapps-forbes-com	uve	0.0%	$4.75	4.73	0.00	116,295	4.75	4.70	4.75	6.05	4.00	39 mil		187 mil	8.4	0.40		
finviz	uve	0.00%	4.75			116,295			4.75	-20.16%	23.38%	39.39m	4.36	187.10m		0.40	1.09	
fool	uve	-0.11%	$4.75	$4.73	0.00	115,203	$4.75	$4.70	$4.75	$6.05	$4.00		4.30	$187.09m	8.10%	0.40		
foxbusiness	uve		$4.75		0.00	116,295			$4.75									
google-finance	uve	(0.00%)	4.75	4.73	0.00	116,295.00	4.75	4.70		6.05	4.00	39.39m	4.36	187.09m	8.42	0.10	1.09	
howthemarketworks	uve	0%	4.75	4.73	0	115,203	4.75	4.7	4.75									
hpcwire	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
insidestocks	uve	unch%	4.75	4.73		116200	4.75	4.70										
investopedia	uve		$4.75	4.73					4.75									
investorguide	uve	0.00%	4.75	4.73	0.00		4.75	4.70		6.05	3.98		4.35	187.1m			1.091	
marketintellisearch	uve	-0.21 %	$4.74	$4.73	-0.01	109.60k	$4.75	$4.70	$4.75			39.39m	4.36	0.19b	8.42 %		1.09	
marketwatch	uve	0.00%	$4.75	open: 4.73	0.00	1,092	$4.75	$4.70	$4.75	$6.05	$4.00		4.25	$185.63m	8.42%	0.10	1.12	
minyanville	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
msn-money	uve		4.75	4.73		116,295	4.75	4.70	4.75	6.05	4.00	39.39 mil	4.36	187.09 mil	8.42%	0.40	1.09	
nasdaq-com	uve		$ 4.75			116,295	$ 4.75	$ 4.70	$ 4.75	$ 6.05	$ 4	39,388,000	4.24	$ 187,093,000	8.42 %	$0.400000	$ 1.12	
optimum	uve	-	4.75 ( 4:15 pm edt)	4.73	-	116,295	4.75	4.70	4.75	6.05	4.00	39.39m	4.4	187.1m	8.42	0.40	1.09	
paidcontent	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
pc-quote	uve	0.00%	4.75	4.73	0.00	116,295	4.75	4.7	4.75	6.05	4.00	39,388,000	4.3578	187,093,000		0.1		
personal-wealth-biz	uve	0.00%	4.75	4.73		116,295	4.75	4.70	4.75	6.05	3.98		4.35		6.32	0.30	1.091	
predictwallstreet	uve	0.00%	4.75		0.00	116,295												
raymond-james	uve	0.00	4.75	4.73	0.00	116,295	4.75	4.70	4.75	6.05	4.00		4.24				1.12	
renewable-energy-world	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
screamingmedia	uve	0.00%	$	open: 4.73	0.00	1,092	$4.75	$4.70	$4.75	$6.05	$4.00		4.25	$185.63m	8.42%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	0.00%	last trade: 4.75		change: 0.000								p/e ratio: 4.35					
smartmoney	uve	(0.00%)	4.75	$4.73	0.00	116,295	$4.75	$4.70	$4.75	$6.05	$4.00			187,100	8.42%	$0.10		
stocknod	uve	0.00%	4.750 usd	4.730	+0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998						
stockpickr	uve	0.00%	$4.75 0.00 | 0.00%	4.73	0.00	116.30k	4.75	4.70	4.75	6.05	4.00							
stocksmart	uve	.0 %	$5.31	4.87	0	3,476	5.41	5.31										
stocktwits	uve	0.00%	4.75		0.00													
streetinsider-com	uve	-0%	4.75	$4.73		116,295	$4.75	$4.70	$4.75	$6.05	$4.00		4.36				$1.09	
thecramerreport	uve		4.75	4.73	0.00	116295	4.75	4.70										
thestree	uve	0.0%	$4.75	4.73	0.0	116295	4.75	4.7	4.75	-6.05	4.0	3.9387998e7		1.85123591e8				
tickerspy	uve	0.00%	$4.75	4.73	0.00	116,295	4.75	4.70	4.75	6.05	4.00		4.4	187.0m	8.42%	$0.10		
tmx-quotemedia	uve	0.00%	4.750	4.730	0.00	116,295	4.750	4.700	4.750	6.050	4.000	39,387,998	4.40	187,092,991	8.421	0.100 usd	1.09	
updown	uve	0.00%	$4.75	$4.73	$0.00	115,203	$4.75	$4.70	$4.75	$6.05	$4.00		4.24	$187m				
wallstreetsurvivor	uve	0.00%	4.75	4.73	0.00	115,203	4.75	4.70		6.05	4.00		4.40	$187m	8.40%	0.32 -	0.92	
yahoo-finance	uve	0.00%	4.75	4.73	0.00	116,295	4.75	4.70	4.75	6.05	4.00		4.35	187.09m	8.50%	0.40	1.09	
ycharts-com	uve	+0.00%	4.75		+0.00					6.05	4.00		4.24	187.10m	8.50%		1.12	
zacks	uve		4.75			vol.  116,295	4.75	4.70		6.05	4.00		5.94	187.09 m	8.42	0.40	.8	
advfn	clp	1.25	21.02	20.71	0.26	1292308	21.21	20.71										
barchart	clp	+1.25%	21.02	20.71	+0.26	1,385,732	21.21	20.71	20.76	21.33	12.83		20.31	$1.70 b	2.9%	$0.60	-0.64	
barrons	clp	1.25%	21.02	20.71	+0.26	1.285m	21.21	20.71				71.92 million		$1.73 billion	2.85%	$0.15		
bloomberg	clp	1.252%	21.020	20.710	0.260	1,292,308	21.210	20.710		21.48	13.20	83.475mil		1,754.643mil	2.853	0.150 regular cash	-0.530	
boston-com	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
bostonmerchant	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
business-insider	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
chron	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
cio-com	clp	+1.25%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943		2b	2.9	0.6		
cnn-money	clp	+1.25%	21.02	20.73	+0.26	1,285,174	21.21	20.71	20.76				nm	$1.8b	2.85%			
easystockalterts	clp	1.26%	21.02	20.71	+0.26	1292308	21.21	20.71	20.76	21.48	13.20						-0.61	
eresearch-fidelity-com	clp	1.25%	21.0200	20.7100	0.2600	1,292,308	21.2100	20.7100	20.7600	21.4800	13.2000	83,475,000	nm	$1.73b	2.89%	$0.150000		
finance-abc7-com	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
finance-abc7chicago-com	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
financial-content	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
finapps-forbes-com	clp	1.2%	$21.02	20.71	0.26	1,292,308	21.21	20.71	20.76	21.48	13.20	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	1.25%	21.02			1,292,308			20.76	-1.43%	64.57%	83.47m		1.73b		0.60	-0.59	
fool	clp	+1.25%	$21.02	$20.71	0.26	1,292,308	$21.21	$20.71	$20.76	$21.48	$13.20		0.00	$1.75b	5.30%	0.60		
foxbusiness	clp		$21.02		+0.26	1,292,308			$20.76									
google-finance	clp	(1.25%)	21.02	20.71	+0.26	1.29m	21.21	20.71		21.48	13.20	83.47m		1.75b	2.85	0.15	-0.59	
howthemarketworks	clp	1.252%	21.02	20.71	0.26	1,285,174	21.21	20.71	20.76									
hpcwire	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
insidestocks	clp	+1.25%	21.02	20.71	+0.26	1285174	21.21	20.71					price earnings ratio: 20.81					
investopedia	clp	+1.25 %	$21.02	20.71	+0.26				20.76									
investorguide	clp	+1.25%	21.02	20.71	+0.26		21.21	20.71		21.48	13.20			1.755b			-0.638	
marketintellisearch	clp	1.25 %	$21.02	$20.71	0.26	1279.90k	$21.21	$20.71	$20.76			83.47m	0.00	1.73b	2.89 %		-0.59	
marketwatch	clp	+1.25%	$21.02	open: 20.71	+0.26	7,134	$21.21	$20.71	$20.76	$21.48	$14.10		3.76	$1.73b	2.85%	0.15	5.59	
minyanville	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
msn-money	clp	+1.25%	21.02	20.71	+0.26	1.29 mil	21.21	20.71	20.76	21.48	13.20	83.47 mil	-34.46	1.73 bil	2.89%	0.60	-0.61	
nasdaq-com	clp	1.25%	$ 21.02		0.26	1,292,308	$ 21.21	$ 20.71	$ 20.76	$ 21.48	$ 13.20	83,475,000		$ 1,754,644,500	2.89 %	$0.600000	$ -0.64	
optimum	clp	+1.25%	21.02 ( 4:15 pm edt)	20.71	+0.26	1,292,308	21.21	20.71	20.76	21.48	13.20	83.47m		1.8b	2.85	0.60	-0.61	
paidcontent	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
pc-quote	clp	1.25%	21.02	20.71	0.26	1,292,308	21.21	20.71	20.76	21.48	13.20	82,442,483	-34.03279	1,732,941,000		0.15		
personal-wealth-biz	clp	+1.25%	21.02	20.71		1,292,308	21.21	20.71	20.76	21.48	13.20				2.89	0.60	-0.638	
predictwallstreet	clp	+1.25%	21.02		+0.26	1,292,308												
raymond-james	clp	1.25	21.02	20.71	0.26	1,292,308	21.21	20.71	21.02	21.48	13.20						-0.61	
renewable-energy-world	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
screamingmedia	clp	+1.25%	$	open: 20.71	+0.26	7,134	$21.21	$20.71	$20.76	$21.48	$14.10		3.76	$1.73b	2.85%	0.15	5.59	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+1.25%	last trade: 21.02		change: 0.260													
smartmoney	clp	(1.25%)	21.02	$20.71	0.26	1,292,308	$21.21	$20.71	$20.76	$21.48	$13.20			1,732,900	2.89%	$0.15		
stocknod	clp	+1.252%	21.02 usd	20.71	+0.2600	1,292,308	21.21	20.71	20.76	21.48	13.20	83,474,943						
stockpickr	clp	1.25%	$21.02 0.26 | 1.25%	20.71	0.26	1.29m	21.21	20.71	20.76	21.48	13.20							
stocksmart	clp	.0 %	$20.295	18.12	0	95,302	21.12	20.24										
stocktwits	clp	1.30%	21.03		+0.27													
streetinsider-com	clp	1.25%	21.02	$20.71	+0.26	1,292,308	$21.21	$20.71	$20.76	$21.48	$13.20						$-0.61	
thecramerreport	clp		21.02	20.71	+0.26	1292308	21.21	20.71										
thestree	clp	1.25%	$21.02	20.71	0.26	1292308	21.21	20.71	20.76	-21.48	13.2	8.3474943e7		1.729600819e9				
tickerspy	clp	1.25%	$21.02	20.71	+0.26	1,292,308	21.21	20.71	20.76	21.48	13.20		-34.0	1.7b	2.89%	$0.15		
tmx-quotemedia	clp	1.25%	21.020	20.710	0.260	1,292,308	21.210	20.710	20.760	21.480	13.200	83,474,943		1,754,643,302	2.890	0.150 usd	-0.63	
updown	clp	1.25%	$21.02	$20.71	$0.26	825,174	$21.21	$20.71	$20.76	$21.48	$13.20			$1.73b				
wallstreetsurvivor	clp	1.25%	21.02	20.71	0.26	1,285,174	21.21	20.71		21.48	14.67			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	1.25%	21.02	20.71	0.26	1,292,308	21.21	20.71	20.76	21.48	13.20			1.75b	2.90%	0.60	-0.64	
ycharts-com	clp	+1.30%	21.03		+0.27					21.48	13.20			1.70b	2.96%		-0.63	
zacks	clp	(1.25%)	21.02		0.26	vol.  1,292,308	21.21	20.71		21.48	13.20		20.35	1.73 b	2.89	0.60	1.02	
advfn	hmsy	0.70	78.81	78.23	0.545	78953	78.98	77.84										
barchart	hmsy	+0.70%	78.81	78.23	+0.55	78,953	78.98	77.84	78.26	84.82	50.58		51.64	$2.20 b			+1.48	
barrons	hmsy	0.70%	78.81	78.23	+0.545	78,953	78.98	77.84				28.46 million		$2.20 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	0.696%	78.810	78.230	0.545	78,953	78.980	77.840		84.82	50.58	28.157mil	53.250	2,219.081mil			1.480	
boston-com	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
business-insider	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
chron	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
cio-com	hmsy	+0.70%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348	53.25	2b				
cnn-money	hmsy	+0.70%	78.81	78.23	+0.55	77,116	78.98	77.84	78.27				53.3	$2.2b				
easystockalterts	hmsy	0.69%	78.81	78.23	+0.54	78953	78.98	77.84	78.27	84.82	50.58		53.25				1.48	
eresearch-fidelity-com	hmsy	0.70%	78.8100	78.2300	0.5450	78,953	78.9800	77.8400	78.2650	84.8200	50.5800	28,258,000	52.88	$2.21b				
finance-abc7-com	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
financial-content	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	0.7%	$78.81	78.23	0.55	78,953	78.98	77.84	78.26	84.82	50.58	28 mil	53.2	2 bil	0.0	0.00	1.48	
finviz	hmsy	0.69%	78.81			78,953			78.27	-7.09%	55.81%	28.26m	52.89	2.21b			1.48	
fool	hmsy	+0.70%	$78.81	$78.23	0.55	78,953	$78.98	$77.84	$78.26	$84.82	$50.58		52.70	$2.22b				
foxbusiness	hmsy		$78.81		+0.54	78,953			$78.26									
google-finance	hmsy	(0.70%)	78.81	78.23	+0.54	78,953.00	78.98	77.84		84.82	50.58	28.26m	53.31	2.23b			1.48	
howthemarketworks	hmsy	0.696%	78.81	78.23	0.545	77,016	78.98	77.84	78.265									
hpcwire	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
insidestocks	hmsy	+0.70%	78.81	78.23	+0.55	78953	78.98	77.84					price earnings ratio: 53.25					
investopedia	hmsy	+0.69 %	$78.81	78.23	+0.54				78.27									
investorguide	hmsy	+0.70%	78.81		+0.545		78.98	77.84		84.82	50.58		52.95	2.219b			1.478	
marketintellisearch	hmsy	0.7 %	$78.81	$78.23	0.55	74.30k	$78.98	$77.84	$78.26			28.26m	52.89	2.21b	0.0 %		1.48	
marketwatch	hmsy	+0.70%	$78.81	open: 78.23	+0.55	2,437	$78.98	$77.84	$78.27	$84.82	$50.58		53.92	$2.20b			1.46	
minyanville	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
msn-money	hmsy	+0.70%	78.81	78.23	+0.54	78,953	78.98	77.84	78.27	84.82	50.58	28.26 mil	53.25	2.21 bil			1.48	
nasdaq-com	hmsy	0.7%	$ 78.81	$ 78.23	0.545	78,853	$ 78.98	$ 77.84	$ 78.265	$ 84.82	$ 50.58	28,157,000	53.25	$ 2,219,053,170			$ 1.48	
optimum	hmsy	+0.70%	78.81 ( 4:30 pm edt)	78.23	+0.55	78,953	78.98	77.84	78.27	84.82	50.58	28.16m	53.2	2.2b			1.48	
paidcontent	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
pc-quote	hmsy	0.70%	78.81	78.23	0.55	78,953	78.98	77.84	78.265	84.82	50.58	28,062,585	52.88176	2,211,612,000				
personal-wealth-biz	hmsy	+0.70%	78.81	78.23		78,953	78.98	77.84	78.265	84.82	50.58		52.95			0.00	1.478	
predictwallstreet	hmsy	+0.70%	78.81		+0.55	78,953												
raymond-james	hmsy	0.70	78.81	78.23	0.55	78,953	78.98	77.84	78.81	84.82	50.58		51.18				1.54	
renewable-energy-world	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
screamingmedia	hmsy	+0.70%	$	open: 78.23	+0.55	2,437	$78.98	$77.84	$78.27	$84.82	$50.58		53.92	$2.20b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+0.70%	last trade: 78.81		change: 0.545								p/e ratio: 52.95					
stocknod	hmsy	+0.6964%	78.81 usd	78.23	+0.5450	78,953	78.98	77.84	78.27	84.82	50.58	28,157,348						
stockpickr	hmsy	0.70%	$78.81 0.54 | 0.70%	78.23	0.54	78.95k	78.98	77.84	78.26	84.82	50.58							
stocksmart	hmsy	.0 %	$76.24	65.57	0	6,577	78.12	76.16										
stocktwits	hmsy	0.59%	78.72		+0.46													
streetinsider-com	hmsy	0.69%	78.81	$78.23	+0.54	78,953	$78.98	$77.84	$78.27	$84.82	$50.58		53.25				$1.48	
thecramerreport	hmsy		78.81	78.23	+0.545	78953	78.98	77.84										
thestree	hmsy	0.7%	$78.81	78.23	0.54	78953	78.98	77.84	78.26	-84.82	50.58	2.8157348e7		2.195709997e9				
tickerspy	hmsy	0.70%	$78.81	78.23	+0.55	78,953	78.98	77.84	78.26	84.82	50.58		52.9	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	0.70%	78.810	78.230	0.545	78,953	78.980	77.840	78.265	84.820	50.580	28,157,348	52.90	2,219,080,596			1.48	
updown	hmsy	0.69%	$78.81	$78.23	$0.54	75,966	$78.98	$77.84	$78.27	$84.82	$50.58		50.86	$2.20b				
wallstreetsurvivor	hmsy	0.70%	78.81	78.23	0.55	77,016	78.98	77.84		84.82	50.97		52.90	$2b			1.41	
yahoo-finance	hmsy	0.70%	78.81	78.23	0.54	78,953	78.98	77.84	78.26	84.82	50.58		53.32	2.22b			1.48	
ycharts-com	hmsy	+0.58%	78.72		+0.46					84.82	50.58		53.19	2.19b	0.00%		1.48	
zacks	hmsy	(0.70%)	78.81		0.55	vol.  78,953	78.98	77.84		84.82	50.58		51.83	2.21 b	0.00	0.00	1.51	
advfn	siro	0.73	55.24	54.73	0.4	554363	55.42	54.56										
barchart	siro	+0.73%	55.24	54.56	+0.40	574,242	55.42	54.56	54.84	57.87	29.55		20.89	$3.06 b			+1.99	
barrons	siro	0.73%	55.24	54.73	+0.40	554,363	55.42	54.56				56.62 million		$3.06 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	0.729%	55.240	54.730	0.400	554,363	55.420	54.560		57.87	29.55	55.761mil	25.813	3,080.242mil		2.500 special cash	2.140	
boston-com	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
bostonmerchant	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
business-insider	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
chron	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
cio-com	siro	+0.73%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081	27.76	3b				
easystockalterts	siro	0.73%	55.24	54.73	+0.40	554363	55.42	54.56	54.84	57.87	29.55		27.76				1.99	
eresearch-fidelity-com	siro	0.73%	55.2400	54.7300	0.4000	554,363	55.4200	54.5600	54.8400	57.8700	29.5500	55,761,000	27.56	$3.06b				
finance-abc7-com	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
financial-content	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
finapps-forbes-com	siro	0.7%	$55.24	54.73	0.40	554,363	55.42	54.56	54.84	57.87	29.55	56 mil	27.8	3 bil	0.0	0.00	1.99	
finviz	siro	0.73%	55.24			554,363			54.84	-4.54%	86.94%	55.76m	27.76	3.08b			1.99	
fool	siro	+0.73%	$55.24	$54.73	0.40	554,363	$55.42	$54.56	$54.84	$57.87	$29.55		27.60	$3.08b				
foxbusiness	siro		$55.24		+0.40	554,363			$54.84									
google-finance	siro	(0.73%)	55.24	54.73	+0.40	554,363.00	55.42	54.56		57.87	29.55	55.76m	27.82	3.08b			1.99	
howthemarketworks	siro	0.729%	55.24	54.73	0.4	554,163	55.42	54.56	54.84									
hpcwire	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
insidestocks	siro	+0.73%	55.24	54.56	+0.40	554300	55.42	54.56					price earnings ratio: 20.92					
investopedia	siro	+0.73 %	$55.24	54.73	+0.40				54.84									
investorguide	siro	+0.73%	55.24	54.59	+0.40		55.42	54.56		57.87	29.55		27.53	3.080b			1.992	
marketintellisearch	siro	0.77 %	$55.26	$54.73	0.42	533.30k	$55.42	$54.56	$54.84			55.76m	27.76	3.08b	0.0 %		1.99	
marketwatch	siro	+0.73%	$55.12	open: 54.73	+0.40	4,200	$55.42	$54.56	$54.84	$57.87	$29.55		27.98	$3.06b			1.97	
minyanville	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
msn-money	siro	+0.73%	55.24	54.73	+0.40	554,363	55.42	54.56	54.84	57.87	29.55	55.76 mil	27.76	3.06 bil			1.99	
nasdaq-com	siro	0.73%	$ 55.24	$ 54.73	0.40	554,363	$ 55.42	$ 54.56	$ 54.84	$ 57.87	$ 29.55	55,761,000	27.76	$ 3,080,237,640			$ 1.99	
optimum	siro	+0.73%	55.24 ( 5:20 pm edt)	54.73	+0.40	554,363	55.42	54.56	54.84	57.87	29.55	55.76m	27.8	3.1b			1.99	
paidcontent	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
pc-quote	siro	0.73%	55.24	54.73	0.40	554,363	55.42	54.56	54.84	57.87	29.55	55,357,223	27.55779	3,057,933,000		2.5		
personal-wealth-biz	siro	+0.73%	55.24	54.59		554,363	55.42	54.56	54.84	57.87	29.55		27.53			0.00	1.992	
predictwallstreet	siro	+0.73%	55.30		+0.40	554,363												
raymond-james	siro	0.73	55.24	54.73	0.40	554,363	55.42	54.56	55.24	57.87	29.55		27.08				2.04	
renewable-energy-world	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
screamingmedia	siro	+0.73%	$	open: 54.73	+0.40	4,200	$55.42	$54.56	$54.84	$57.87	$29.55		27.98	$3.06b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+0.73%	last trade: 55.24		change: 0.400								p/e ratio: 27.53					
smartmoney	siro	(0.73%)	55.24	$54.73	0.40	554,363	$55.42	$54.56	$54.84	$57.87	$29.55			3,057,900	0.00%	$2.50		
stocknod	siro	+0.7294%	55.24 usd	54.73	+0.4000	554,363	55.42	54.56	54.84	57.87	29.55	55,761,081						
stockpickr	siro	0.73%	$55.24 0.40 | 0.73%	54.73	0.40	554.36k	55.42	54.56	54.84	57.87	29.55							
stocksmart	siro	.0 %	$53.23	42	0	25,578	54.4	53.23										
stocktwits	siro	0.78%	55.27		+0.43													
streetinsider-com	siro	0.73%	55.24	$54.73	+0.40	554,363	$55.42	$54.56	$54.84	$57.87	$29.55		27.76				$1.99	
thecramerreport	siro		55.24	54.59	+0.40	554363	55.42	54.56										
thestree	siro	0.73%	$55.24	54.73	0.4	554363	55.42	54.56	54.84	-57.87	29.55	5.5761081e7		3.06351379e9				
tickerspy	siro	0.73%	$55.24	54.73	+0.40	554,363	55.42	54.56	54.84	57.87	29.55		27.6	3.0b	0.00%	$2.50		
tmx-quotemedia	siro	0.73%	55.240	54.730	0.400	554,363	55.420	54.560	54.840	57.870	29.550	55,761,081	27.60	3,080,242,114			1.99	
updown	siro	0.73%	$55.24	$54.73	$0.40	536,663	$55.42	$54.56	$54.84	$57.87	$29.55		26.86	$3.05b				
wallstreetsurvivor	siro	0.73%	55.24	54.73	0.40	554,163	55.42	54.56		57.87	29.55		27.60	$3b			1.59	
yahoo-finance	siro	0.73%	55.24	54.59	0.40	554,363	55.42	54.56	54.84	57.87	29.55		27.73	3.08b			1.99	
ycharts-com	siro	+0.78%	55.27		+0.43					57.87	29.55		27.77	3.06b	0.00%		1.99	
zacks	siro	(0.73%)	55.24		0.40	vol.  554,363	55.42	54.56		57.87	29.55		20.85	3.06 b	0.00	0.00	2.63	
advfn	nwl	-0.63	15.87	15.9	-0.1	3026256	16.0	15.74										
barchart	nwl	-0.63%	15.87	15.90	-0.10	3,026,256	16.00	15.74	15.97	20.24	14.09		10.27	$4.61 b	1.98%	$0.32	+1.00	
barrons	nwl	0.63%	15.87	15.90	-0.10	3.025m	16.00	15.74				305.40 million		$4.70 billion	2.02%	$0.08		
bloomberg	nwl	-0.626%	15.870	15.900	-0.100	3,026,256	16.000	15.740		20.38	14.14	291.300mil	10.723	4,622.931mil	1.450	0.080 regular cash	1.480	
boston-com	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
bostonmerchant	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
business-insider	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
chron	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
cio-com	nwl	-0.63%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000	15.71	5b	2	0.32		
cnn-money	nwl	-0.63%	15.87	15.90	-0.10	3,025,256	16.00	15.74	15.97				15.7	$4.6b	2.02%			
easystockalterts	nwl	-0.63%	15.87	15.90	-0.10	3026256	16.00	15.74	15.97	20.38	14.14		15.71				1.01	
eresearch-fidelity-com	nwl	-0.63%	15.8700	15.9000	-0.1000	3,026,256	16.0000	15.7400	15.9700	20.3800	14.1400	309,546,000	15.97	$4.94b	2.00%	$0.080000		
finance-abc7-com	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
financial-content	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-0.6%	$15.87	15.90	-0.10	3,026,256	16.00	15.74	15.97	20.38	14.14	310 mil	15.9	5 bil	2.0	0.32	1.00	
finviz	nwl	-0.63%	15.87			3,026,256			15.97	-21.59%	13.75%	309.55m	15.56	4.91b		0.32	1.02	
fool	nwl	-0.63%	$15.87	$15.90	-0.10	3,025,256	$16.00	$15.74	$15.97	$20.38	$14.14		16.00	$4.62b	1.40%	0.32		
foxbusiness	nwl		$15.87		-0.10	3,026,256			$15.97									
google-finance	nwl	(-0.63%)	15.87	15.90	-0.10	3.03m	16.00	15.74		20.38	14.14	309.55m	15.62	4.91b	2.02	0.08	1.02	
howthemarketworks	nwl	-0.626%	15.87	15.9	-0.1	3,024,926	16	15.74	15.97									
hpcwire	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
insidestocks	nwl	-0.63%	15.87	15.90	-0.10	3024927	16.00	15.74					price earnings ratio: 10.11					
investopedia	nwl	-0.63 %	$15.87	15.90	-0.10				15.97									
investorguide	nwl	-0.63%	15.87	15.90	-0.10		16.00	15.74		20.38	14.14		15.64	4.621b			1.021	
marketintellisearch	nwl	-0.63 %	$15.87	$15.90	-0.10	3753.30k	$16.00	$15.74	$15.97			309.55m	15.66	4.94b	2.0 %		1.02	
marketwatch	nwl	-0.63%	$15.83	open: 15.90	-0.10	7,961	$16.00	$15.74	$15.97	$20.38	$14.14		15.26	$4.70b	2.02%	0.08	1.04	
minyanville	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
msn-money	nwl	-0.63%	15.87	15.90	-0.10	3.03 mil	16.00	15.74	15.97	20.38	14.14	309.55 mil	15.56	4.94 bil	2.00%	0.32	1.02	
nasdaq-com	nwl	0.63%	$ 15.87		0.10	3,026,256	$ 16	$ 15.74	$ 15.97	$ 20.38	$ 14.14	291,200,000	15.87	$ 4,621,344,000	2 %	$0.320000	$ 1	
optimum	nwl	-0.63%	15.87 ( 4:15 pm edt)	15.90	-0.10	3,025,256	16.00	15.74	15.97	20.38	14.14	291.20m	15.7	4.6b	2.02	0.32	1.01	
paidcontent	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
pc-quote	nwl	-0.63%	15.87	15.9	-0.10	3,026,256	16.0	15.74	15.97	20.38	14.14	293,034,909	15.65686	4,650,464,000		0.08		
personal-wealth-biz	nwl	-0.63%	15.87	15.90	-0.10	3,026,256	16.00	15.74	15.97	20.38	14.14		15.64		1.44	0.23	1.021	
predictwallstreet	nwl	-0.63%	15.87		-0.10	3,026,256												
raymond-james	nwl	-0.63	15.87	15.90	-0.10	3,026,256	16.00	15.74	15.87	20.38	14.14		14.69				1.08	
renewable-energy-world	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
screamingmedia	nwl	-0.63%	$	open: 15.90	-0.10	7,961	$16.00	$15.74	$15.97	$20.38	$14.14		15.26	$4.70b	2.02%	0.08	1.04	
scroli	nwl	-0.63%	nwl 15.87	15.90	-0.10	2,116,256	16.00	15.74	15.97	20.38	14.14		15.62				1.02	
simple-stock-quotes	nwl	-0.63%	last trade: 15.87		change: -0.100								p/e ratio: 15.64					
smartmoney	nwl	(-0.63%)	15.87	$15.90	-0.10	3,026,256	$16.00	$15.74	$15.97	$20.38	$14.14			4,650,500	2.00%	$0.08		
stocknod	nwl	-0.6262%	15.87 usd	15.90	-0.1000	3,026,256	16.00	15.74	15.97	20.38	14.14	291,200,000						
stockpickr	nwl	-0.63%	$15.87 -0.10 | -0.63%	15.90	-0.10	3.03m	16.00	15.74	15.97	20.38	14.14							
stocksmart	nwl	.0 %	$17.365	17.96	0	193,634	17.855	17.35										
stocktwits	nwl	-0.75%	15.85		-0.12													
streetinsider-com	nwl	0.63%	15.87	$15.90	-0.1	3,026,256	$16.00	$15.74	$15.97	$20.38	$14.14		15.71				$1.01	
thecramerreport	nwl		15.97		0.00	0												
thestree	nwl	-0.63%	$15.87	15.9	-0.1	3026256	16.0	15.74	15.97	-20.38	14.14	2.912e8		4.697056e9				
tickerspy	nwl	-0.63%	$15.87	15.90	-0.10	3,026,256	16.00	15.74	15.97	20.38	14.14		15.7	4.6b	2.00%	$0.08		
tmx-quotemedia	nwl	-0.63%	15.870	15.900	-0.100	3,026,256	16.000	15.740	15.970	20.380	14.140	291,200,000	15.80	4,621,344,000	2.004	0.080 usd	1.01	
updown	nwl	-0.63%	$15.87	$15.90	-$0.10	3,017,965	$16.00	$15.74	$15.97	$20.38	$14.14	291.20b	14.71	$4.65b			1.09	
wallstreetsurvivor	nwl	-0.63%	15.87	15.90	-0.10	3,024,926	16.00	15.74		20.38	14.14		15.80	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	0.63%	15.87	15.90	0.10	3,026,256	16.00	15.74	15.97	20.38	14.14		15.54	4.62b	2.00%	0.32	1.02	
ycharts-com	nwl	-0.75%	15.85		-0.12					20.38	14.14		15.54	4.61b	2.22%		1.02	
zacks	nwl	(-0.63%)	15.87		-0.10	vol.  3,026,256	16.00	15.74		20.38	14.14		10.17	4.65 b	2.00	0.32	1.57	
advfn	ldsh	0.00	56.17		0.0													
barchart	ldsh	+0.61%	56.17	55.45	+0.34	1,150,700	57.49	55.45	55.83	57.49	20.93		29.70	$882.43 m			+1.88	
barrons	ldsh																	
bloomberg	ldsh																	
boston-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
bostonmerchant	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
business-insider	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
chron	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
cio-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552	29.88	882m				
cnn-money	ldsh																	
easystockalterts	ldsh	0.00%	56.17	24.77	+0.00	48137	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	-0.17 %	$17.78	$17.71	-0.03	133.50k	$17.96	$17.47	$17.81						%			
marketwatch	ldsh																	
minyanville	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
msn-money	ldsh		56.17						56.17	57.49	20.93		30.04					
paidcontent	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
pc-quote	ldsh	0.00%	56.17	0	0.00	0	0	0	56.17	57.49	20.93	15,708,001	30.03743	882,318,000				
personal-wealth-biz	ldsh					0												
predictwallstreet	ldsh	0.00%	56.17		0.00													
raymond-james	ldsh																	
renewable-energy-world	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
screamingmedia	ldsh																	
scroli	ldsh	%	ldsh			0												
smartmoney	ldsh																	
stocknod	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
stockpickr	ldsh	0.61%	$56.17 0.34 | 0.61%	55.45	0.34	1.15m	57.49	55.45	55.83	57.49	20.93							
stocksmart	ldsh	%	$56.13	48.85		39,644	56.54	55.73										
stocktwits	ldsh	0.54%	56.13		+0.30													
streetinsider-com	ldsh	-0%	56.17	$24.77		48,137	$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		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	0.01	72.18	72.0	0.01	283106	72.48	71.5										
barchart	itc	+0.01%	72.18	72.00	+0.01	283,106	72.48	71.50	72.17	73.97	51.50		24.41	$3.66 b	1.84%	$1.34	+2.98	
barrons	itc	0.01%	72.18	72.00	+0.01	283,106	72.48	71.50				50.40 million		$3.71 billion	1.86%	$0.34		
bloomberg	itc	0.014%	72.180	72.000	0.010	283,106	72.480	71.500		74.67	52.45	51.037mil	23.980	3,683.841mil	1.857	0.335 regular cash	3.010	
boston-com	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
bostonmerchant	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
business-insider	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
chron	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
cio-com	itc	+0.01%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866	24.22	4b	1.8	1.34		
cnn-money	itc	+0.01%	72.18	72.00	+0.01	283,106	72.48	71.50	72.17				24.2	$3.7b	1.86%			
easystockalterts	itc	0.01%	72.18	72.00	+0.01	283106	72.48	71.50	72.17	74.67	51.65		24.22				2.98	
eresearch-fidelity-com	itc	0.01%	72.1800	72.0000	0.0100	283,106	72.4800	71.5000	72.1700	74.6700	52.4500	51,037,000	24.22	$3.68b	1.86%	$0.335000		
finance-abc7-com	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
finance-abc7chicago-com	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
financial-content	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
finapps-forbes-com	itc	0.0%	$72.18	72.00	0.01	283,106	72.48	71.50	72.17	74.67	52.45	51 mil	24.2	4 bil	1.9	1.34	2.98	
finviz	itc	0.01%	72.18			283,106			72.17	-2.42%	41.19%	51.04m	24.30	3.68b		1.34	2.97	
fool	itc	+0.01%	$72.18	$72.00	0.01	283,106	$72.48	$71.50	$72.17	$74.67	$52.45		24.40	$3.68b	2.40%	1.34		
foxbusiness	itc		$72.18		+0.01	283,106			$72.17									
google-finance	itc	(0.01%)	72.18	72.00	+0.01	283,106.00	72.48	71.50		74.67	52.45	51.04m	24.30	3.68b	1.86	0.34	2.97	
howthemarketworks	itc	0.014%	72.18	72	0.01	283,106	72.48	71.5	72.17									
hpcwire	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
insidestocks	itc	+0.01%	72.18	72.00	+0.01	283100	72.48	71.50										
investopedia	itc	+0.01 %	$72.18	72.00	+0.01				72.17									
investorguide	itc	+0.01%	72.18	72.00	+0.01		72.48	71.50		74.67	52.45		24.22	3.684b			2.98	
marketintellisearch	itc	-0.6 %	$71.74	$72.00	-0.43	263.70k	$72.48	$71.50	$72.17			51.04m	24.30	3.68b	1.86 %		2.97	
marketwatch	itc	+0.01%	$72.07	open: 72.00	+0.01	7,852	$72.48	$71.50	$72.17	$74.67	$53.53		51.37	$3.71b	1.86%	0.34	1.41	
minyanville	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
msn-money	itc	+0.01%	72.18	72.00	+0.01	283,106	72.48	71.50	72.17	74.67	52.45	51.04 mil	24.22	3.68 bil	1.86%	1.34	2.97	
nasdaq-com	itc	0.01%	$ 72.18		0.01	283,106	$ 72.48	$ 71.50	$ 72.17	$ 74.67	$ 52.45	51,037,000	24.22	$ 3,683,850,660	1.86 %	$1.340000	$ 2.98	
optimum	itc	+0.01%	72.18 ( 4:15 pm edt)	72.00	+0.01	283,106	72.48	71.50	72.17	74.67	51.65	51.04m	24.2	3.7b	1.86	1.34	2.98	
paidcontent	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
pc-quote	itc	0.01%	72.18	72.0	0.01	283,106	72.48	71.5	72.17	74.67	52.45	51,029,929	24.21812	3,683,340,000		0.335		
personal-wealth-biz	itc	+0.01%	72.18	72.00		283,106	72.48	71.50	72.17	74.67	52.45		24.22		2.32	1.675	2.98	
predictwallstreet	itc	+0.01%	72.18		+0.01	283,106												
raymond-james	itc	0.01	72.18	72.00	0.01	283,106	72.48	71.50	72.18	74.67	52.45		23.74				3.04	
renewable-energy-world	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
screamingmedia	itc	+0.01%	$	open: 72.00	+0.01	7,852	$72.48	$71.50	$72.17	$74.67	$53.53		51.37	$3.71b	1.86%	0.34	1.41	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	+0.01%	last trade: 72.18		change: 0.010								p/e ratio: 24.22					
smartmoney	itc	(0.01%)	72.18	$72.00	0.01	283,106	$72.48	$71.50	$72.17	$74.67	$52.45			3,683,300	1.86%	$0.34		
stocknod	itc	+0.0139%	72.18 usd	72.00	+0.0100	283,106	72.48	71.50	72.17	74.67	52.45	51,036,866						
stockpickr	itc	0.01%	$72.18 0.01 | 0.01%	72.00	0.01	283.11k	72.48	71.50	72.17	74.67	52.45							
stocksmart	itc	.0 %	$70.84	61.71	0	18,735	72.39	70.84										
stocktwits	itc	-0.01%	72.16		-0.01													
streetinsider-com	itc	0.01%	72.18	$72.00	+0.01	283,106	$72.48	$71.50	$72.17	$74.67	$51.65		24.22				$2.98	
thecramerreport	itc		72.18	72.00	+0.01	283106	72.48	71.50										
thestree	itc	0.01%	$72.18	72.0	0.01	283106	72.48	71.5	72.17	-74.67	52.45	5.1036866e7		3.712932002e9				
tickerspy	itc	0.01%	$72.18	72.00	+0.01	283,106	72.48	71.50	72.17	74.67	52.45		24.2	3.6b	1.86%	$0.34		
tmx-quotemedia	itc	0.01%	72.180	72.000	0.010	283,106	72.480	71.500	72.170	74.670	52.830	51,036,866	24.20	3,683,840,988	1.856	0.335 usd	2.98	
updown	itc	0.01%	$72.18	$72.00	$0.01	275,254	$72.48	$71.50	$72.17	$74.67	$52.45		23.36	$3.68b				
wallstreetsurvivor	itc	0.01%	72.18	72.00	0.01	283,106	72.48	71.50		74.67	55.74		24.20	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.01%	72.18	72.00	0.01	283,106	72.48	71.50	72.17	74.67	52.45		24.22	3.68b	1.80%	1.34	2.98	
ycharts-com	itc	-0.01%	72.16		-0.01					74.67	52.45		24.21	3.66b	1.80%		2.98	
zacks	itc	(0.01%)	72.18		0.01	vol.  283,106	72.48	71.50		74.67	52.45		24.22	3.68 b	1.86	1.34	2.98	
advfn	osir	-1.44	7.85	8.0	-0.115	130255	8.0	7.79										
barchart	osir	-1.51%	7.85	8.00	-0.12	130,255	8.00	7.79	7.97	8.58	5.95		17.27	$257.64 m			+0.44	
barrons	osir	1.44%	7.85	8.00	-0.115	130,255	8.00	7.79				33.10 million		$249.42 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-1.444%	7.850	8.000	-0.115	130,255	8.000	7.790		8.58	5.79	32.821mil	17.841	257.646mil			0.440	
boston-com	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
bostonmerchant	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
business-insider	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
chron	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
cio-com	osir	-1.44%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083	17.44	258m				
cnn-money	osir	-1.44%	7.85	8.00	-0.115	129,291	8.00	7.79	7.97				17.4	$257.6m				
easystockalterts	osir	-1.50%	7.85	8.00	-0.12	130255	8.00	7.79	7.97	8.58	5.79		17.44				0.45	
eresearch-fidelity-com	osir	-1.44%	7.8500	8.0000	-0.1150	130,255	8.0000	7.7900	7.9650	8.5800	5.7900	32,821,000	18.10	$261.42m				
finance-abc7-com	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
finance-abc7chicago-com	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
financial-content	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
finapps-forbes-com	osir	-1.4%	$7.85	8.00	-0.12	130,255	8.00	7.79	7.97	8.58	5.79	33 mil	17.8	258 mil	0.0	0.00	0.44	
finviz	osir	-1.51%	7.85			130,255			7.97	-8.51%	35.58%	32.82m	17.71	261.58m			0.45	
fool	osir	-1.44%	$7.85	$8.00	-0.12	130,255	$8.00	$7.79	$7.97	$8.58	$5.79		16.90	$257.65m				
foxbusiness	osir		$7.85		-0.12	130,255			$7.96									
google-finance	osir	(-1.44%)	7.85	8.00	-0.12	130,255.00	8.00	7.79		8.58	5.79	32.82m	17.62	257.65m			0.45	
howthemarketworks	osir	-1.444%	7.85	8	-0.115	129,291	8	7.79	7.965									
hpcwire	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
insidestocks	osir	-1.51%	7.85	8.00	-0.12	130255	8.00	7.79										
investopedia	osir	-1.51 %	$7.85	8.00	-0.12				7.97									
investorguide	osir	-1.44%	7.85	7.95	-0.115		8.00	7.79		8.58	5.95		17.70	257.6m			0.45	
marketintellisearch	osir	-1.51 %	$7.85	$8.00	-0.12	127.90k	$8.00	$7.79	$7.97			32.82m	17.71	0.26b	0.0 %		0.45	
marketwatch	osir	-1.44%	$7.85	open: 8.00	-0.12	964	$8.00	$7.79	$7.97	$8.58	$5.97		17.62	$249.42m			0.45	
minyanville	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
msn-money	osir	-1.44%	7.85	8.00	-0.12	130,255	8.00	7.79	7.97	8.58	5.79	32.82 mil	17.44	261.42 mil			0.45	
nasdaq-com	osir	1.44%	$ 7.85	$ 8	0.115	130,255	$ 8	$ 7.79	$ 7.965	$ 8.58	$ 5.79	32,821,000	17.84	$ 257,644,850			$ 0.44	
optimum	osir	-1.44%	7.85 ( 4:30 pm edt)	8.00	-0.12	130,255	8.00	7.79	7.96	8.58	5.79	32.82m	17.4	257.6m			0.45	
paidcontent	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
pc-quote	osir	-1.51%	7.85	8.0	-0.12	130,255	8.0	7.79	7.965	8.58	5.79	33,299,783	17.7	261,403,000				
personal-wealth-biz	osir	-1.44%	7.85	7.95	-0.115	130,255	8.00	7.79	7.965	8.58	5.95		17.70			0.00	0.45	
predictwallstreet	osir	-1.44%	7.85		-0.12	130,255												
raymond-james	osir	-1.44	7.85	8.00	-0.12	130,255	8.00	7.79	7.85	8.58	5.79		17.84				0.44	
renewable-energy-world	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
screamingmedia	osir	-1.44%	$	open: 8.00	-0.12	964	$8.00	$7.79	$7.97	$8.58	$5.97		17.62	$249.42m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-1.44%	last trade: 7.85		change: -0.115								p/e ratio: 17.7					
smartmoney	osir	(-1.44%)	7.85	$8.00	-0.12	130,255	$8.00	$7.79	$7.96	$8.58	$5.79			261,400	0.00%	$0.00		
stocknod	osir	-1.444%	7.850 usd	8.000	-0.1150	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083						
stockpickr	osir	-1.44%	$7.85 -0.12 | -1.44%	8.00	-0.12	130.26k	8.00	7.79	7.96	8.58	5.79							
stocksmart	osir	.0 %	$7.19	7.94	0	4,389	7.4	7.19										
stocktwits	osir	-1.38%	7.86		-0.11													
streetinsider-com	osir	1.51%	7.85	$8.00	-0.12	130,255	$8.00	$7.79	$7.97	$8.58	$5.79		17.44				$0.45	
thecramerreport	osir																	
thestree	osir	-1.44%	$7.85	8.0	-0.12	130255	8.0	7.79	7.96	-8.58	5.79	3.2821083e7		2.49440231e8				
tickerspy	osir	-1.44%	$7.85	8.00	-0.12	130,255	8.00	7.79	7.97	8.58	5.79		17.7	261.4m	0.00%	$0.00		
tmx-quotemedia	osir	-1.44%	7.850	8.000	-0.115	130,255	8.000	7.790	7.965	8.580	5.790	32,821,083	17.70	257,645,502			0.45	
updown	osir	-1.51%	$7.85	$8.00	-$0.12	129,291	$8.00	$7.79	$7.97	$8.58	$5.79		17.71	$261m				
wallstreetsurvivor	osir	-1.44%	7.85	8.00	-0.12	129,291	8.00	7.79		8.58	5.97		17.70	$261m			0.40	
yahoo-finance	osir	1.44%	7.85	7.95	0.12	130,255	8.00	7.79	7.97	8.58	5.95		17.44	257.64m			0.45	
ycharts-com	osir	-1.32%	7.86		-0.10					8.58	5.79		17.47	257.97m	0.00%		0.45	
zacks	osir	(-1.51%)	7.85		-0.12	vol.  130,255	8.00	7.79		8.58	5.79		18.1	261.40 m	0.00	0.00	.44	
advfn	ppc	-0.40	4.93	4.95	-0.02	1970745	4.9799	4.7										
barchart	ppc	-0.40%	4.93	4.95	-0.02	1,970,645	4.98	4.70	4.95	8.61	3.96		25.38	$1.06 b			+0.06	
barrons	ppc	0.40%	4.93	4.95	-0.02	1.968m	4.98	4.70				214.28 million		$1.14 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-0.404%	4.930	4.950	-0.020	1,970,645	4.980	4.700		8.61	3.96	214.482mil	27.389	1,057.396mil			0.180	
boston-com	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
bostonmerchant	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
business-insider	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
chron	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
cio-com	ppc	-0.40%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914	82.17	1b				
cnn-money	ppc	-0.40%	4.93	4.95	-0.02	1,970,645	4.98	4.70	4.95				82.2	$1.1b				
easystockalterts	ppc	-0.40%	4.93	4.95	-0.02	1970645	4.98	4.70	4.95	8.61	3.96		82.17				0.06	
eresearch-fidelity-com	ppc	-0.40%	4.9300	4.9500	-0.0200	1,970,645	4.9799	4.7000	4.9500	8.6100	3.9600	214,482,000	82.50	$1.06b				
finance-abc7-com	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
financial-content	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-0.4%	$4.93	4.95	-0.02	1,970,645	4.98	4.70	4.95	8.61	3.96	214 mil	82.2	1 bil	0.0	0.00	0.06	
finviz	ppc	-0.40%	4.93			1,970,645			4.95	-42.74%	24.49%	74.06m		365.12m			-2.40	
fool	ppc	-0.40%	$4.93	$4.95	-0.02	1,970,645	$4.98	$4.70	$4.95	$8.61	$3.96		88.80	$1.06b	1.20%	0.09		
foxbusiness	ppc		$4.93		-0.02	1,970,645			$4.95									
google-finance	ppc	(-0.40%)	4.93	4.95	-0.02	1.97m	4.98	4.70		8.61	3.96	214.48m	88.56	1.06b			0.06	
howthemarketworks	ppc	-0.404%	4.93	4.95	-0.02	1,967,697	4.9799	4.7	4.95									
hpcwire	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
insidestocks	ppc	-0.40%	4.93	4.95	-0.02	1970600	4.98	4.70										
investopedia	ppc	-0.40 %	$4.93	4.95	-0.02				4.95									
investorguide	ppc	-0.40%	4.93	4.95	-0.02		4.9799	4.70		8.61	4.61		82.50	1.057b			0.06	
marketintellisearch	ppc	-0.4 %	$4.93	$4.95	-0.02	2023.90k	$4.98	$4.70	$4.95			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	-0.40%	$4.93	open: 4.95	-0.02	2,948	$4.98	$4.70	$4.95	$8.61	$3.96		88.51	$1.14b			0.06	
minyanville	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
msn-money	ppc	-0.40%	4.93	4.95	-0.02	1.97 mil	4.98	4.70	4.95	8.61	3.96	214.48 mil	82.17	1.06 bil			0.06	
nasdaq-com	ppc	0.4%	$ 4.93		0.02	1,970,645	$ 4.9799	$ 4.70	$ 4.95	$ 8.61	$ 3.96	214,482,000	82.17	$ 1,057,396,260			$ 0.06	
optimum	ppc	-0.40%	4.93 ( 4:15 pm edt)	4.95	-0.02	1,970,645	4.98	4.70	4.95	8.61	3.96	214.48m	82.2	1.1b			0.06	
paidcontent	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
pc-quote	ppc	-0.40%	4.93	4.95	-0.02	1,970,645	4.9799	4.7	4.95	8.61	3.96	215,352,110	82.5	1,061,686,000				
personal-wealth-biz	ppc	-0.40%	4.93	4.95	-0.02	1,970,645	4.9799	4.70	4.95	8.61	4.61		82.50			0.00	0.06	
predictwallstreet	ppc	-0.40%	4.93		-0.02	1,970,645												
raymond-james	ppc	-0.40	4.93	4.95	-0.02	1,970,645	4.98	4.70	4.93	8.61	3.96		82.17				0.06	
renewable-energy-world	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
screamingmedia	ppc	-0.40%	$	open: 4.95	-0.02	2,948	$4.98	$4.70	$4.95	$8.61	$3.96		88.51	$1.14b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-0.40%	last trade: 4.93		change: -0.020								p/e ratio: 82.5					
smartmoney	ppc	(-0.40%)	4.93	$4.95	-0.02	1,970,645	$4.98	$4.70	$4.95	$8.61	$3.96			1,061,700	0.00%	$0.02		
stocknod	ppc	-0.4040%	4.930 usd	4.950	-0.0200	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914						
stockpickr	ppc	-0.40%	$4.93 -0.02 | -0.40%	4.95	-0.02	1.97m	4.98	4.70	4.95	8.61	3.96							
stocksmart	ppc	.0 %	$4.76	7.04	0	24,940	4.95	4.76										
stocktwits	ppc	-0.40%	4.93		-0.02													
streetinsider-com	ppc	0.4%	4.93	$4.95	-0.02	1,970,645	$4.98	$4.70	$4.95	$8.61	$3.96		82.17				$0.06	
thecramerreport	ppc		4.93	4.95	-0.02	1970645	4.9799	4.70										
thestree	ppc	-0.4%	$4.93	4.95	-0.02	1970645	4.98	4.7	4.95	-8.61	3.96	2.14481914e8		1.143188602e9				
tickerspy	ppc	-0.40%	$4.93	4.95	-0.02	1,970,645	4.98	4.70	4.95	8.61	3.96		82.5	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	-0.40%	4.930	4.950	-0.020	1,970,645	4.980	4.700	4.950	8.610	3.960	214,481,914	82.50	1,057,395,836			0.06	
updown	ppc	-0.40%	$4.93	$4.95	-$0.02	1,967,697	$4.98	$4.70	$4.95	$8.61	$3.96		88.92	$1.06b				
wallstreetsurvivor	ppc	-0.40%	4.93	4.95	-0.02	1,967,697	4.98	4.70		8.61	3.96		82.50	$1b			0.41	
yahoo-finance	ppc	0.40%	4.93	4.95	0.02	1,970,645	4.98	4.70	4.95	8.61	3.96		82.17	1.06b			0.06	
ycharts-com	ppc	-0.40%	4.93		-0.02					8.61	3.96		82.17	1.06b	0.00%		0.06	
zacks	ppc	(-0.40%)	4.93		-0.02	vol.  1,970,645	4.98	4.70		8.61	3.96		23.57	1.06 b	0.00	0.00	.21	
advfn	uvv	1.06	38.21	37.85	0.4	213677	38.396	37.85										
barchart	uvv	+1.06%	38.21	37.85	+0.40	213,677	38.40	37.85	37.81	45.53	34.17		6.82	$896.41 m	5.04%	$1.92	+5.42	
barrons	uvv	1.06%	38.21	37.85	+0.40	212,202	38.396	37.85				28.89 million		$885.53 million	5.02%	$0.48		
bloomberg	uvv	1.058%	38.210	37.850	0.400	213,677	38.396	37.850		45.96	35.36	23.160mil	7.011	884.956mil	4.987	0.480 regular cash	5.450	
boston-com	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
bostonmerchant	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
business-insider	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
chron	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
cio-com	uvv	+1.06%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712	7.050	888m	5	1.92		
cnn-money	uvv	+1.06%	38.21	37.85	+0.40	213,677	38.40	37.85	37.81				7.0	$887.6m	5.02%			
easystockalterts	uvv	1.06%	38.21	37.85	+0.40	213677	38.40	37.85	37.81	45.96	35.36		7.05				5.42	
eresearch-fidelity-com	uvv	1.06%	38.2100	37.8500	0.4000	213,677	38.3960	37.8500	37.8100	45.9600	35.3600	23,230,000	6.98	$878.33m	5.08%	$0.480000		
finance-abc7-com	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
financial-content	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	1.1%	$38.21	37.85	0.40	213,677	38.40	37.85	37.81	45.96	35.36	23 mil		888 mil	5.0	1.92		
finviz	uvv	1.06%	38.21			213,677			37.81	-16.08%	11.81%	23.23m	7.05	887.62m		1.92	5.42	
fool	uvv	+1.06%	$38.21	$37.85	0.40	213,677	$38.40	$37.85	$37.81	$45.96	$35.36		7.00	$884.96m	4.00%	1.92		
foxbusiness	uvv		$38.21		+0.40	213,677			$37.81									
google-finance	uvv	(1.06%)	38.21	37.85	+0.40	213,677.00	38.40	37.85		45.96	35.36	23.16m	7.05	884.96m	5.02	0.48	5.42	
howthemarketworks	uvv	1.058%	38.21	37.85	0.4	212,202	38.396	37.85	37.81									
hpcwire	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
insidestocks	uvv	+1.06%	38.21	37.85	+0.40	213600	38.40	37.85										
investopedia	uvv	+1.06 %	$38.21	37.85	+0.40				37.81									
investorguide	uvv	+1.06%	38.21	37.85	+0.40		38.396	37.85		47.75	35.36		6.98	884.9m			5.42	
marketintellisearch	uvv	1.06 %	$38.21	$37.85	0.40	196.40k	$38.40	$37.85	$37.81			23.23m	7.05	0.89b	5.02 %		5.42	
marketwatch	uvv	+1.06%	$38.21	open: 37.85	+0.40	1,475	$38.40	$37.85	$37.81	$45.96	$35.36		7.30	$885.53m	5.02%	0.48	5.24	
minyanville	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
msn-money	uvv	+1.06%	38.21	37.85	+0.40	213,677	38.40	37.85	37.81	45.96	35.36	23.23 mil	7.05	878.32 mil	5.08%	1.92	5.42	
nasdaq-com	uvv	1.06%	$ 38.21		0.40	213,677	$ 38.396	$ 37.85	$ 37.81	$ 45.96	$ 35.36	23,230,000	7.05	$ 887,618,300	5.08 %	$1.920000	$ 5.42	
optimum	uvv	+1.06%	38.21 ( 4:15 pm edt)	37.85	+0.40	213,677	38.40	37.85	37.81	45.96	35.36	23.23m	7.0	887.6m	5.02	1.92	5.42	
paidcontent	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
pc-quote	uvv	1.06%	38.21	37.85	0.40	213,677	38.396	37.85	37.81	45.96	35.36	22,986,818	6.97601	878,326,000		0.48		
personal-wealth-biz	uvv	+1.06%	38.21	37.85		213,677	38.396	37.85	37.81	47.75	35.36		6.98		5.03	1.90	5.42	
predictwallstreet	uvv	+1.06%	38.21		+0.40	213,677												
raymond-james	uvv	1.06	38.21	37.85	0.40	213,677	38.40	37.85	38.21	45.96	35.36		6.43				5.94	
renewable-energy-world	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
screamingmedia	uvv	+1.06%	$	open: 37.85	+0.40	1,475	$38.40	$37.85	$37.81	$45.96	$35.36		7.30	$885.53m	5.02%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	+1.06%	last trade: 38.21		change: 0.400								p/e ratio: 6.98					
smartmoney	uvv	(1.06%)	38.21	$37.85	0.40	213,677	$38.40	$37.85	$37.81	$45.96	$35.36			878,300	5.08%	$0.48		
stocknod	uvv	+1.058%	38.21 usd	37.85	+0.4000	213,677	38.40	37.85	37.81	45.96	35.36	23,229,712						
stockpickr	uvv	1.06%	$38.21 0.40 | 1.06%	37.85	0.40	213.68k	38.40	37.85	37.81	45.96	35.36							
stocksmart	uvv	.0 %	$41.32	40.98	0	14,682	42.2	41.2										
stocktwits	uvv	1.03%	38.20		+0.39													
streetinsider-com	uvv	1.06%	38.21	$37.85	+0.40	213,677	$38.40	$37.85	$37.81	$45.96	$35.36		7.05				$5.42	
thecramerreport	uvv		37.81	38.13	-0.31	192494	38.41	37.75										
thestree	uvv	1.06%	$38.21	37.85	0.4	213677	38.4	37.85	37.81	-45.96	35.36	2.3160312e7		8.85516621e8				
tickerspy	uvv	1.06%	$38.21	37.85	+0.40	213,677	38.40	37.85	37.81	45.96	35.36		7.0	878.7m	5.08%	$0.48		
tmx-quotemedia	uvv	1.06%	38.210	37.850	0.400	213,677	38.396	37.850	37.810	45.960	35.360	23,160,312	7.00	884,955,522	5.025	0.480 usd	5.42	
updown	uvv	1.06%	$38.21	$37.85	$0.40	212,202	$38.40	$37.85	$37.81	$45.96	$35.36		6.37	$876m				
wallstreetsurvivor	uvv	1.06%	38.21	37.85	0.40	212,202	38.40	37.85		45.96	35.36		7.00	$878m	5.10%	1.89 -	5.42	
yahoo-finance	uvv	1.06%	38.21	37.85	0.40	213,677	38.40	37.85	37.81	45.96	35.36		7.05	884.94m	5.00%	1.92	5.42	
ycharts-com	uvv	+1.03%	38.20		+0.39					45.96	35.36		7.05	896.17m	4.95%		5.42	
zacks	uvv	(1.06%)	38.21		0.40	vol.  213,677	38.40	37.85		45.96	35.36		6.76	878.33 m	5.08	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	167.22	+0.00	933823	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	0.42 %	$19.09	$18.99	0.08	953.90k	$19.16	$18.94	$19.01			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+0.05%	19.05	open: 19.05	+0.01		19.05	19.05	19.04	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		66.49						66.49	68.66	44.05	9.79 mil	10.00	650.89 mil			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%			0.00	0				0.00	0.00	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	+0.05%		open: 19.05	+0.01		19.05	19.05	19.04	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	$167.22		933,823	$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	1.11	92.51	91.79	1.02	1690264	93.39	91.58										
barchart	ppg	+1.11%	92.51	91.79	+1.02	1,690,264	93.39	91.58	91.49	97.19	58.68		15.62	$14.89 b	2.48%	$2.28	+5.85	
barrons	ppg	1.11%	92.51	91.79	+1.02	1.690m	93.39	91.58				165.90 million		$14.53 billion	2.46%	$0.57		
bloomberg	ppg	1.115%	92.510	91.790	1.020	1,690,264	93.390	91.580		97.81	59.95	158.152mil	15.706	14,630.650mil	2.397	0.570 regular cash	5.890	
boston-com	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
bostonmerchant	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
business-insider	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
chron	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
cio-com	ppg	+1.11%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134	15.81	15b	2.5	2.28		
cnn-money	ppg	+1.11%today&rsquo;s change	92.51data as of 4:02pm et	91.79	+1.02	1,687,765	93.39	91.58	91.49				15.8	$14.6b	2.46%			
easystockalterts	ppg	1.11%	92.51	91.79	+1.02	1690264	93.39	91.58	91.49	97.81	59.92		15.81				5.85	
eresearch-fidelity-com	ppg	1.11%	92.5100	91.7900	1.0200	1,690,264	93.3900	91.5800	91.4900	97.8100	59.9500	158,152,000	15.64	$14.47b	2.49%	$0.570000		
finance-abc7-com	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
finance-abc7chicago-com	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
financial-content	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
finapps-forbes-com	ppg	1.1%	$92.51	91.79	1.02	1,690,264	93.39	91.58	91.49	97.81	59.95	158 mil	15.8	15 bil	2.5	2.28	5.85	
finviz	ppg	1.11%	92.51			1,690,264			91.49	-4.82%	58.58%	158.15m	15.59	14.47b		2.28	5.87	
fool	ppg	+1.11%	$92.51	$91.79	1.02	1,690,264	$93.39	$91.58	$91.49	$97.81	$59.95		15.70	$14.63b	3.70%	2.28		
foxbusiness	ppg		$92.51		+1.02	1,690,364			$91.49									
google-finance	ppg	(1.11%)	92.51	91.79	+1.02	1.69m	93.39	91.58		97.81	59.95	160.99m	15.77	14.89b	2.46	0.57	5.87	
howthemarketworks	ppg	1.115%	92.51	91.79	1.02	1,690,264	93.39	91.58	91.49									
hpcwire	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
insidestocks	ppg	+1.11%	92.51	91.79	+1.02	1690264	93.39	91.58					price earnings ratio: 15.92					
investopedia	ppg	+1.11 %	$92.51	91.79	+1.02				91.49									
investorguide	ppg	+1.11%	92.51	91.79	+1.02		93.39	91.58		97.81	59.95		15.61	14.631b			5.86	
marketintellisearch	ppg	1.11 %	$92.51	$91.79	1.02	1669.80k	$93.39	$91.58	$91.49			158.15m	15.59	14.47b	2.49 %		5.87	
marketwatch	ppg	+1.11%	$92.67	open: 91.79	+1.02	2,599	$93.39	$91.58	$91.49	$97.81	$61.47		15.55	$14.53b	2.46%	0.57	5.95	
minyanville	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
msn-money	ppg	+1.11%	92.51	91.79	+1.02	1.69 mil	93.39	91.58	91.49	97.81	59.95	158.15 mil	15.81	14.47 bil	2.49%	2.28	5.87	
nasdaq-com	ppg	1.11%	$ 92.51		1.02	1,690,264	$ 93.39	$ 91.58	$ 91.49	$ 97.81	$ 59.95	158,152,000	15.81	$ 14,630,641,520	2.49 %	$2.280000	$ 5.85	
optimum	ppg	+1.11%	92.51 ( 4:02 pm edt)	91.79	+1.02	1,690,264	93.39	91.58	91.49	97.81	59.92	158.15m	15.8	14.6b	2.46	2.28	5.85	
paidcontent	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
pc-quote	ppg	1.11%	92.51	91.79	1.02	1,690,264	93.39	91.58	91.49	97.81	59.95	156,408,237	15.63932	14,469,326,000		0.57		
personal-wealth-biz	ppg	+1.11%	92.51	91.79		1,690,364	93.39	91.58	91.49	97.81	59.95		15.61		2.43	2.22	5.86	
predictwallstreet	ppg	+1.11%	92.51		+1.02	1,690,264												
raymond-james	ppg	1.11	92.51	91.79	1.02	1,690,264	93.39	91.58	92.51	97.81	59.95		15.65				5.91	
renewable-energy-world	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
screamingmedia	ppg	+1.11%	$	open: 91.79	+1.02	2,499	$93.39	$91.58	$91.49	$97.81	$61.47		15.55	$14.53b	2.46%	0.57	5.95	
scroli	ppg	1.11%	ppg 92.51	91.79	1.02	1,326,274	93.39	91.58	91.49	97.81	59.95		15.77				5.87	
simple-stock-quotes	ppg	+1.11%	last trade: 92.51		change: 1.020								p/e ratio: 15.61					
smartmoney	ppg	(1.11%)	92.51	$91.79	1.02	1,690,264	$93.39	$91.58	$91.49	$97.81	$59.95			14,469,300	2.49%	$0.57		
stocknod	ppg	+1.115%	92.51 usd	91.79	+1.020	1,690,264	93.39	91.58	91.49	97.81	59.95	158,152,134						
stockpickr	ppg	1.11%	$92.51 1.02 | 1.11%	91.65	1.02	1.69m	93.39	91.58	91.49	97.81	59.95							
stocksmart	ppg	.0 %	$86.84	83.86	0	86,837	88.62	86.72										
stocktwits	ppg	1.14%	92.53		+1.04													
streetinsider-com	ppg	1.11%	92.51	$91.79	+1.02	1,690,264	$93.39	$91.58	$91.49	$97.81	$59.92		15.81				$5.85	
thecramerreport	ppg		91.49	91.60	-0.36	995611	91.76	91.00										
thestree	ppg	1.11%	$92.51	91.65	1.02	1690264	93.39	91.58	91.49	-97.81	59.95	1.58152134e8		1.4526273508e10				
tickerspy	ppg	1.11%	$92.51	91.79	+1.02	1,690,264	93.39	91.58	91.49	97.81	59.95		15.6	14.4b	2.49%	$0.57		
tmx-quotemedia	ppg	1.11%	92.510	91.790	1.020	1,690,364	93.390	91.580	91.490	97.810	59.950	158,152,134	15.60	14,630,653,916	2.492	0.570 usd	5.85	
updown	ppg	1.11%	$92.51	$91.79	$1.02	1,687,765	$93.39	$91.58	$91.49	$97.81	$59.95	158.15b	15.43	$14.46b			5.93	
wallstreetsurvivor	ppg	1.11%	92.51	91.79	1.02	1,690,264	93.39	91.58		97.81	63.12		15.60	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	1.11%	92.51	91.79	1.02	1,690,264	93.39	91.58	91.49	97.81	59.95		15.79	14.63b	2.50%	2.28	5.86	
ycharts-com	ppg	+1.14%	92.53		+1.04					97.81	59.95		15.82	14.90b	2.67%		5.85	
zacks	ppg	(1.11%)	92.51		1.02	vol.  1,690,264	93.39	91.58		97.81	59.95		15.56	14.47 b	2.49	2.28	5.88	
advfn	ffic	0.53	13.27	13.14	0.07	59818	13.32	13.09										
barchart	ffic	+0.53%	13.27	13.14	+0.07	59,818	13.32	13.09	13.20	15.00	10.21		11.41	$415.75 m	3.96%	$0.52	+1.27	
barrons	ffic	0.53%	13.27	13.14	+0.07	59,818	13.32	13.09				30.37 million		$411.80 million	3.92%	$0.13		
bloomberg	ffic	0.530%	13.270	13.140	0.070	59,818	13.320	13.090		15.15	10.51	31.387mil	10.053	416.511mil	3.919	0.130 regular cash	1.320	
boston-com	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
bostonmerchant	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
business-insider	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
chron	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
cio-com	ffic	+0.53%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427	10.45	417m	4	0.52		
cnn-money	ffic	+0.53%	13.27	13.14	+0.07	59,818	13.32	13.09	13.20				10.4	$416.5m	3.92%			
easystockalterts	ffic	0.53%	13.27	13.14	+0.07	59818	13.32	13.09	13.20	15.15	10.51		10.45				1.27	
eresearch-fidelity-com	ffic	0.53%	13.2700	13.1400	0.0700	59,818	13.3200	13.0900	13.2000	15.1500	10.5100	31,387,000	10.39	$414.31m	3.94%	$0.130000		
finance-abc7-com	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
financial-content	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	0.5%	$13.27	13.14	0.07	59,818	13.32	13.09	13.20	15.15	10.51	31 mil	12.2	417 mil	3.9	0.52	1.09	
finviz	ffic	0.53%	13.27			59,818			13.20	-11.52%	29.95%	31.39m	10.45	416.55m		0.52	1.27	
fool	ffic	+0.53%	$13.27	$13.14	0.07	59,818	$13.32	$13.09	$13.20	$15.15	$10.51		10.30	$416.51m	4.30%	0.52		
foxbusiness	ffic		$13.27		+0.07	59,818			$13.20									
google-finance	ffic	(0.53%)	13.27	13.14	+0.07	59,818.00	13.32	13.09		15.15	10.51	31.39m	10.41	416.51m	3.92	0.13	1.27	
howthemarketworks	ffic	0.53%	13.27	13.14	0.07	50,591	13.32	13.09	13.2									
hpcwire	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
insidestocks	ffic	+0.53%	13.27	13.14	+0.07	59800	13.32	13.09										
investopedia	ffic	+0.53 %	$13.27	13.14	+0.07				13.20									
investorguide	ffic	+0.53%	13.27	13.14	+0.07		13.32	13.09		15.15	10.51		10.32	406.3m			1.279	
marketintellisearch	ffic	0.53 %	$13.27	$13.14	0.07	33.90k	$13.32	$13.09	$13.20			31.39m	10.45	0.42b	3.92 %		1.27	
marketwatch	ffic	+0.53%	$13.27	open: 13.14	+0.07	1,828	$13.32	$13.09	$13.20	$15.15	$10.51		10.49	$411.80m	3.92%	0.13	1.26	
minyanville	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
msn-money	ffic	+0.53%	13.27	13.14	+0.07	59,818	13.32	13.09	13.20	15.15	10.51	31.39 mil	10.37	414.31 mil	3.94%	0.52	1.27	
nasdaq-com	ffic	0.53%	$ 13.27	$ 13.14	0.07	59,818	$ 13.32	$ 13.09	$ 13.20	$ 15.15	$ 10.51	31,387,000	10.45	$ 416,505,490	3.94 %	$0.520000	$ 1.27	
optimum	ffic	+0.53%	13.27 ( 4:30 pm edt)	13.14	+0.07	59,818	13.32	13.09	13.20	15.15	10.51	31.39m	10.4	416.5m	3.92	0.52	1.27	
paidcontent	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
pc-quote	ffic	0.53%	13.27	13.14	0.07	59,818	13.32	13.09	13.2	15.15	10.51	31,221,432	10.3125	414,308,000		0.13		
personal-wealth-biz	ffic	+0.53%	13.27	13.14		59,818	13.32	13.09	13.20	15.15	10.51		10.32		3.94	0.52	1.279	
predictwallstreet	ffic	+0.53%	13.27		+0.07	59,818												
raymond-james	ffic	0.53	13.27	13.14	0.07	59,818	13.32	13.09	13.27	15.15	10.51		10.45				1.27	
renewable-energy-world	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
screamingmedia	ffic	+0.53%	$	open: 13.14	+0.07	1,828	$13.32	$13.09	$13.20	$15.15	$10.51		10.49	$411.80m	3.92%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	+0.53%	last trade: 13.27		change: 0.070								p/e ratio: 10.32					
smartmoney	ffic	(0.53%)	13.27	$13.14	0.07	59,818	$13.32	$13.09	$13.20	$15.15	$10.51			414,300	3.94%	$0.13		
stocknod	ffic	+0.5303%	13.27 usd	13.14	+0.0700	59,818	13.32	13.09	13.20	15.15	10.51	31,387,427						
stockpickr	ffic	0.53%	$13.27 0.07 | 0.53%	13.14	0.07	59.82k	13.32	13.09	13.20	15.15	10.51							
stocksmart	ffic	.0 %	$12.83	14.27	0	6,259	13.31	12.82										
stocktwits	ffic	0.53%	13.27		+0.07													
streetinsider-com	ffic	0.53%	13.27	$13.14	+0.07	59,818	$13.32	$13.09	$13.20	$15.15	$10.51		10.45				$1.27	
thecramerreport	ffic		13.27	13.14	+0.07	59818	13.32	13.09										
thestree	ffic	0.53%	$13.27	13.14	0.07	59818	13.32	13.09	13.2	-15.15	10.51	3.1387427e7		4.11803042e8				
tickerspy	ffic	0.53%	$13.27	13.14	+0.07	59,818	13.32	13.09	13.20	15.15	10.51		10.3	413.8m	3.94%	$0.13		
tmx-quotemedia	ffic	0.53%	13.270	13.140	0.070	59,818	13.320	13.090	13.200	15.150	10.510	31,387,427	10.40	416,511,156	3.919	0.130 usd	1.27	
updown	ffic	0.53%	$13.27	$13.14	$0.07	56,467	$13.32	$13.09	$13.20	$15.15	$10.51		10.35	$414m				
wallstreetsurvivor	ffic	0.53%	13.27	13.14	0.07	50,591	13.32	13.09		15.15	10.51		10.40	$414m	3.90%	0.52 -	1.28	
yahoo-finance	ffic	0.53%	13.27	13.14	0.07	59,818	13.32	13.09	13.20	15.15	10.51		10.38	406.33m	4.00%	0.52	1.28	
ycharts-com	ffic	+0.53%	13.27		+0.07					15.15	10.51		10.37	415.75m	4.18%		1.28	
zacks	ffic	(0.53%)	13.27		0.07	vol.  59,818	13.32	13.09		15.15	10.51		11.48	414.31 m	3.94	0.52	1.15	
advfn	wso	-0.60	67.48	67.48	-0.41	315427	67.935	66.98										
barchart	wso	-0.60%	67.48	67.48	-0.41	315,427	67.94	66.98	67.89	72.79	49.52		26.81	$2.20 b	3.31%	$2.28	+2.57	
barrons	wso	0.60%	67.48	67.48	-0.41	313,639	67.935	66.98				30.58 million		$2.25 billion	3.38%	$0.57		
bloomberg	wso	-0.604%	67.480	67.480	-0.410	315,427	67.935	66.980		73.38	50.80	28.267mil	26.257	2,225.037mil	3.158	0.570 regular cash	2.570	
boston-com	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
bostonmerchant	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
business-insider	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
chron	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
cio-com	wso	-0.60%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896	26.05	2b	3.3	2.28		
cnn-money	wso	-0.60%	67.48	67.81	-0.41	315,427	67.94	66.98	67.89				26.1	$1.9b	3.38%			
easystockalterts	wso	-0.61%	67.48	67.48	-0.41	315427	67.94	66.98	67.89	73.38	50.80		26.05				2.59	
eresearch-fidelity-com	wso	-0.60%	67.4800	67.4800	-0.4100	315,427	67.9350	66.9800	67.8900	73.3800	50.8000	28,267,000	26.42	$1.92b	3.36%	$0.570000		
finance-abc7-com	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
financial-content	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-0.6%	$67.48	67.48	-0.41	315,427	67.93	66.98	67.89	73.38	50.80	28 mil	26.3	2 bil	3.4	2.28	2.57	
finviz	wso	-0.60%	67.48			315,427			67.89	-7.29%	36.26%	32.93m	26.26	2.22b		2.28	2.57	
fool	wso	-0.60%	$67.48	$67.48	-0.41	315,427	$67.93	$66.98	$67.89	$73.38	$50.80		26.60	$2.22b	3.90%	2.28		
foxbusiness	wso		$67.48		-0.41	315,427			$67.89									
google-finance	wso	(-0.60%)	67.48	67.48	-0.41	315,427.00	67.93	66.98		73.38	50.80	32.93m	26.21	2.22b	3.38	0.57	2.57	
howthemarketworks	wso	-0.604%	67.48	67.48	-0.41	313,639	67.935	66.98	67.89									
hpcwire	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
insidestocks	wso	-0.60%	67.48	67.48	-0.41	315400	67.94	66.98					price earnings ratio: 26.26					
investopedia	wso	-0.60 %	$67.48	67.48	-0.41				67.89									
investorguide	wso	-0.60%	67.48	67.48	-0.41		67.935	66.98		73.38	50.80		26.21	2.222b			2.59	
marketintellisearch	wso	-0.66 %	$67.44	$67.48	-0.45	301.00k	$67.93	$66.98	$67.89			32.93m	26.26	2.22b	3.38 %		2.57	
marketwatch	wso	-0.60%	$67.48	open: 67.48	-0.41	1,788	$67.94	$66.98	$67.89	$73.38	$50.80		24.87	$2.25b	3.38%	0.57	2.71	
minyanville	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
msn-money	wso	-0.60%	67.48	67.48	-0.41	315,427	67.94	66.98	67.89	73.38	50.80	32.93 mil	25.95	2.24 bil	3.36%	2.28	2.58	
nasdaq-com	wso	0.6%	$ 67.48		0.41	315,427	$ 67.935	$ 66.98	$ 67.89	$ 73.38	$ 50.80	28,267,000	26.26	$ 1,907,457,160	3.36 %	$2.280000	$ 2.57	
optimum	wso	-0.60%	67.48 ( 4:15 pm edt)	67.48	-0.41	315,427	67.94	66.98	67.89	73.38	50.80	28.27m	26.1	1.9b	3.38	2.28	2.59	
paidcontent	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
pc-quote	wso	-0.60%	67.48	67.48	-0.41	315,427	67.935	66.98	67.89	73.38	50.80	28,438,746	26.11154	1,919,047,000		0.57		
personal-wealth-biz	wso	-0.60%	67.48	67.48	-0.41	315,427	67.935	66.98	67.89	73.38	50.80		26.21		3.14	2.13	2.59	
predictwallstreet	wso	-0.60%	67.48		-0.41	315,427												
raymond-james	wso	-0.60	67.48	67.48	-0.41	315,427	67.94	66.98	67.48	73.38	50.80		26.26				2.57	
renewable-energy-world	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
screamingmedia	wso	-0.60%	$	open: 67.48	-0.41	1,788	$67.94	$66.98	$67.89	$73.38	$50.80		24.87	$2.25b	3.38%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-0.60%	last trade: 67.48		change: -0.410								p/e ratio: 26.21					
smartmoney	wso	(-0.60%)	67.48	$67.48	-0.41	315,427	$67.94	$66.98	$67.89	$73.38	$50.80			1,919,000	3.36%	$0.57		
stocknod	wso	-0.6039%	67.48 usd	67.48	-0.4100	315,427	67.94	66.98	67.89	73.38	50.80	28,266,896						
stockpickr	wso	-0.60%	$67.48 -0.41 | -0.60%	67.48	-0.41	315.43k	67.94	66.98	67.89	73.38	50.80							
stocksmart	wso	.0 %	$64.44	64.23	0	13,845	67.27	64.31										
stocktwits	wso	-0.63%	67.46		-0.43													
streetinsider-com	wso	0.6%	67.48	$67.48	-0.41	315,427	$67.94	$66.98	$67.89	$73.38	$50.80		26.05				$2.59	
thecramerreport	wso		67.48	67.48	-0.41	315427	67.935	66.98										
thestree	wso	-0.6%	$67.48	67.48	-0.41	315427	67.94	66.98	67.89	-73.38	50.8	3.2930435e7		1.947306465e9				
tickerspy	wso	-0.60%	$67.48	67.48	-0.41	315,427	67.94	66.98	67.89	73.38	50.80		26.1	2.2b	3.36%	$0.57		
tmx-quotemedia	wso	-0.60%	67.480	67.480	-0.410	315,427	67.935	66.980	67.890	73.380	50.800	32,930,435	26.20	2,222,145,754	3.379	0.570 usd	2.59	
updown	wso	-0.60%	$67.48	$67.48	-$0.41	313,639	$67.94	$66.98	$67.89	$73.38	$50.80		24.57	$2.23b				
wallstreetsurvivor	wso	-0.60%	67.48	67.48	-0.41	313,639	67.94	66.98		73.38	50.80		26.20	$2b	3.40%	2.04 -	2.49	
yahoo-finance	wso	0.60%	67.48	67.48	0.41	315,427	67.93	66.98	67.89	73.38	50.80		26.05	2.22b	3.30%	2.28	2.59	
ycharts-com	wso	-0.63%	67.46		-0.43					73.38	50.80		25.95	2.20b	3.32%		2.60	
zacks	wso	(-0.60%)	67.48		-0.41	vol.  315,427	67.94	66.98		73.38	50.80		26.42	2.24 b	3.36	2.28	2.57	
advfn	rue	0.38	34.28	34.14	0.13	258647	34.47	33.84										
barchart	rue	+0.38%	34.28	34.14	+0.13	258,647	34.47	33.84	34.15	35.60	20.28		24.74	$836.09 m			+1.37	
barrons	rue	0.38%	34.28	34.14	+0.13	258,647	34.47	33.84				25.00 million		$826.88 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	0.381%	34.280	34.140	0.130	258,647	34.470	33.840		35.60	20.28	24.399mil	25.022	836.410mil			1.370	
boston-com	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
bostonmerchant	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
business-insider	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
chron	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
cio-com	rue	+0.38%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356	25.02	836m				
cnn-money	rue	+0.38%	34.28	34.14	+0.13	258,647	34.47	33.84	34.15				25.0	$836.4m				
easystockalterts	rue	0.38%	34.28	34.14	+0.13	258647	34.47	33.84	34.15	35.60	20.28		25.02				1.37	
eresearch-fidelity-com	rue	0.38%	34.2800	34.1400	0.1300	258,647	34.4700	33.8400	34.1500	35.6000	20.2800	24,399,000	24.93	$833.23m				
finance-abc7-com	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
finance-abc7chicago-com	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
financial-content	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
finapps-forbes-com	rue	0.4%	$34.28	34.14	0.13	258,647	34.47	33.84	34.15	35.60	20.28	24 mil	25.0	836 mil	0.0	0.00	1.37	
finviz	rue	0.38%	34.28			258,647			34.15	-3.71%	69.03%	24.40m	25.21	836.43m			1.36	
fool	rue	+0.38%	$34.28	$34.14	0.13	258,647	$34.47	$33.84	$34.15	$35.60	$20.28		24.70	$836.41m				
foxbusiness	rue		$34.28		+0.13	258,647			$34.15									
google-finance	rue	(0.38%)	34.28	34.14	+0.13	258,647.00	34.47	33.84		35.60	20.28	24.40m	25.21	836.41m			1.36	
howthemarketworks	rue	0.381%	34.28	34.14	0.13	257,781	34.47	33.84	34.15									
hpcwire	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
insidestocks	rue	+0.38%	34.28	34.14	+0.13	258600	34.47	33.84					price earnings ratio: 25.02					
investopedia	rue	+0.38 %	$34.28	34.14	+0.13				34.15									
investorguide	rue	+0.38%	34.28	34.05	+0.13		34.47	33.84		35.80	20.28		25.11	836.4m			1.36	
marketintellisearch	rue	0.38 %	$34.28	$34.14	0.13	255.50k	$34.47	$33.84	$34.15			24.40m	25.21	0.84b	0.0 %		1.36	
marketwatch	rue	+0.38%	$34.28	open: 34.14	+0.13	866	$34.47	$33.84	$34.15	$35.60	$20.28		25.24	$826.88m			1.36	
minyanville	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
msn-money	rue	+0.38%	34.28	34.14	+0.13	258,647	34.47	33.84	34.15	35.60	20.28	24.40 mil	25.21	833.24 mil			1.36	
nasdaq-com	rue	0.38%	$ 34.28	$ 34.14	0.13	258,647	$ 34.47	$ 33.84	$ 34.15	$ 35.60	$ 20.28	24,392,000	25.02	$ 836,157,760			$ 1.37	
optimum	rue	+0.38%	34.28 ( 4:30 pm edt)	34.14	+0.13	258,647	34.47	33.84	34.15	35.60	20.28	24.40m	25.0	836.4m			1.37	
paidcontent	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
pc-quote	rue	0.38%	34.28	34.14	0.13	258,647	34.47	33.84	34.15	35.60	20.28	24,306,473	25.11029	833,226,000				
personal-wealth-biz	rue	+0.38%	34.28	34.05		258,647	34.47	33.84	34.15	35.80	20.28		25.11			0.00	1.36	
predictwallstreet	rue	+0.38%	34.28		+0.13	258,647												
raymond-james	rue	0.38	34.28	34.14	0.13	258,647	34.47	33.84	34.28	35.60	20.28		24.66				1.39	
renewable-energy-world	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
screamingmedia	rue	+0.38%	$	open: 34.14	+0.13	866	$34.47	$33.84	$34.15	$35.60	$20.28		25.24	$826.88m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+0.38%	last trade: 34.28		change: 0.130								p/e ratio: 25.11					
smartmoney	rue	(0.38%)	34.28	$34.14	0.13	258,647	$34.47	$33.84	$34.15	$35.60	$20.28			833,200	0.00%	$0.00		
stocknod	rue	+0.3807%	34.28 usd	34.14	+0.1300	258,647	34.47	33.84	34.15	35.60	20.28	24,399,356						
stockpickr	rue	0.38%	$34.28 0.13 | 0.38%	34.14	0.13	258.65k	34.47	33.84	34.15	35.60	20.28							
stocksmart	rue	.0 %	$33.22	30.47	0	56,698	34.6	32.83										
stocktwits	rue	0.32%	34.26		+0.11													
streetinsider-com	rue	0.38%	34.28	$34.14	+0.13	258,647	$34.47	$33.84	$34.15	$35.60	$20.28		25.02				$1.37	
thecramerreport	rue		34.28	34.05	+0.13	258647	34.47	33.84										
thestree	rue	0.38%	$34.28	34.14	0.13	258647	34.47	33.84	34.15	-35.6	20.28	2.4399356e7		8.26894175e8				
tickerspy	rue	0.38%	$34.28	34.14	+0.13	258,647	34.47	33.84	34.15	35.60	20.28		25.1	833.0m	0.00%	$0.00		
tmx-quotemedia	rue	0.38%	34.280	34.140	0.130	258,647	34.470	33.840	34.150	35.600	20.280	24,399,356	24.90	836,409,924			1.37	
updown	rue	0.38%	$34.28	$34.14	$0.13	256,970	$34.47	$33.84	$34.15	$35.60	$20.28	24.38b	24.39	$833m			1.40	
wallstreetsurvivor	rue	0.38%	34.28	34.14	0.13	257,781	34.47	33.84		35.60	20.28		24.90	$833m			1.21	
yahoo-finance	rue	0.38%	34.28	34.05	0.13	258,647	34.47	33.84	34.15	35.60	20.28		25.21	836.40m			1.36	
ycharts-com	rue	+0.32%	34.26		+0.11					35.60	20.28		25.19	835.60m	0.00%		1.36	
zacks	rue	(0.38%)	34.28		0.13	vol.  258,647	34.47	33.84		35.60	20.28		24.93	833.23 m	0.00	0.00	1.37	
advfn	eeft	1.15	15.84	15.69	0.18	172319	15.94	15.6										
barchart	eeft	+1.15%	15.84	15.69	+0.18	172,319	15.94	15.60	15.66	20.25	13.23		13.18	$809.11 m			-0.48	
barrons	eeft	1.15%	15.84	15.69	+0.18	172,319	15.94	15.60				50.86 million		$803.44 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	1.149%	15.840	15.690	0.180	172,319	15.940	15.600		20.25	12.96	51.207mil	41.684	811.116mil			0.380	
boston-com	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
bostonmerchant	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
business-insider	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
chron	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
cio-com	eeft	+1.15%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827		811m				
cnn-money	eeft	+1.15%	15.84	15.69	+0.18	172,319	15.94	15.60	15.66				nm	$811.1m				
easystockalterts	eeft	1.15%	15.84	15.69	+0.18	172319	15.94	15.60	15.66	20.25	12.65						-0.47	
eresearch-fidelity-com	eeft	1.15%	15.8400	15.6900	0.1800	172,319	15.9400	15.6000	15.6600	20.2460	12.9600	51,207,000	nm	$801.90m				
finance-abc7-com	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
finance-abc7chicago-com	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
financial-content	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
finapps-forbes-com	eeft	1.1%	$15.84	15.69	0.18	172,319	15.94	15.60	15.66	20.24	12.96	51 mil		811 mil	0.0	0.00	-0.48	
finviz	eeft	1.15%	15.84			172,319			15.66	-21.78%	22.22%	51.21m		811.17m			-0.48	
fool	eeft	+1.15%	$15.84	$15.69	0.18	172,319	$15.94	$15.60	$15.66	$20.25	$12.96		0.00	$811.12m				
foxbusiness	eeft		$15.84		+0.18	172,319			$15.66									
google-finance	eeft	(1.15%)	15.84	15.69	+0.18	172,319.00	15.94	15.60		20.25	12.96	51.21m		811.12m			-0.48	
howthemarketworks	eeft	1.149%	15.84	15.69	0.18	169,335	15.94	15.6	15.66									
hpcwire	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
insidestocks	eeft	+1.15%	15.84	15.69	+0.18	172300	15.94	15.60					price earnings ratio: 11.82					
investopedia	eeft	+1.15 %	$15.84	15.69	+0.18				15.66									
investorguide	eeft	+1.15%	15.84	15.78	+0.18		15.94	15.60		20.25	12.96			811.1m			-0.463	
marketintellisearch	eeft	0.83 %	$15.79	$15.69	0.13	163.20k	$15.94	$15.60	$15.66			51.21m	0.00	0.81b	0.0 %		-0.48	
marketwatch	eeft	+1.15%	$15.84	open: 15.69	+0.18	8,383	$15.94	$15.60	$15.66	$20.25	$13.63			$803.44m				
minyanville	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
msn-money	eeft	+1.15%	15.84	15.69	+0.18	172,319	15.94	15.60	15.66	20.25	12.96	51.21 mil	-33.70	801.9 mil			-0.48	
nasdaq-com	eeft	1.15%	$ 15.84	$ 15.69	0.18	172,319	$ 15.94	$ 15.60	$ 15.66	$ 20.246	$ 12.96	51,207,000		$ 811,118,880			$ -0.48	
optimum	eeft	+1.15%	15.84 ( 4:30 pm edt)	15.69	+0.18	172,319	15.94	15.60	15.66	20.25	12.65	51.21m		811.1m			-0.47	
paidcontent	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
pc-quote	eeft	1.15%	15.84	15.69	0.18	172,319	15.94	15.6	15.66	20.25	12.96	50,625,101	-33.31915	801,902,000				
personal-wealth-biz	eeft	+1.15%	15.84	15.78		172,319	15.94	15.60	15.66	20.25	13.23					0.00	-0.463	
predictwallstreet	eeft	+1.15%	15.84		+0.18	172,319												
raymond-james	eeft	1.15	15.84	15.69	0.18	172,319	15.94	15.60	15.84	20.25	12.96						-0.47	
renewable-energy-world	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
screamingmedia	eeft	+1.15%	$	open: 15.69	+0.18	8,383	$15.94	$15.60	$15.66	$20.25	$13.63			$803.44m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+1.15%	last trade: 15.84		change: 0.180													
smartmoney	eeft	(1.15%)	15.84	$15.69	0.18	172,319	$15.94	$15.60	$15.66	$20.25	$12.96			801,900	0.00%	$0.00		
stocknod	eeft	+1.149%	15.84 usd	15.69	+0.1800	172,319	15.94	15.60	15.66	20.25	12.96	51,206,827						
stockpickr	eeft	1.15%	$15.84 0.18 | 1.15%	15.69	0.18	172.32k	15.94	15.60	15.66	20.25	12.96							
stocksmart	eeft	.0 %	$16.86	17.41	0	15,533	17.32	16.84										
stocktwits	eeft	1.15%	15.84		+0.18													
streetinsider-com	eeft	1.15%	15.84	$15.69	+0.18	172,319	$15.94	$15.60	$15.66	$20.25	$12.65						$-0.47	
thecramerreport	eeft		15.84	15.78	+0.18	172319	15.94	15.60										
thestree	eeft	1.15%	$15.84	15.69	0.18	172319	15.94	15.6	15.66	-20.25	12.96	5.1206827e7		8.03435116e8				
tickerspy	eeft	1.15%	$15.84	15.69	+0.18	172,319	15.94	15.60	15.66	20.25	12.96		-33.3	801.5m	0.00%	$0.00		
tmx-quotemedia	eeft	1.15%	15.840	15.690	0.180	172,319	15.940	15.600	15.660	20.246	13.234	51,206,827		811,116,140			-0.47	
updown	eeft	1.15%	$15.84	$15.69	$0.18	161,577	$15.94	$15.60	$15.66	$20.25	$12.96			$802m				
wallstreetsurvivor	eeft	1.15%	15.84	15.69	0.18	169,335	15.94	15.60		20.25	13.63			$802m			-0.75	
yahoo-finance	eeft	1.15%	15.84	15.78	0.18	172,319	15.94	15.60	15.66	20.25	12.96			811.10m			-0.46	
ycharts-com	eeft	+1.15%	15.84		+0.18					20.25	12.96			809.11m	0.00%		-0.47	
zacks	eeft	(1.15%)	15.84		0.18	vol.  172,319	15.94	15.60		20.25	12.96		13.16	801.90 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	3.86%	6.19	5.97	+0.23	323,103	6.24	5.94				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	+3.86%today&rsquo;s change	6.19data as of 4:00pm et	5.94	+0.23	321,024	6.24	5.94	5.96				28.1	$284.8m				
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	1.05 %	$61.49	$60.74	0.64	328.80k	$61.54	$60.74	$60.85						%			
marketwatch	actu	+3.86%	$6.19	open: 5.97	+0.23	5,479	$6.24	$5.94	$5.96	$6.24	$3.95		28.90	$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	+3.86%	$	open: 5.97	+0.23	5,479	$6.24	$5.94	$5.96	$6.24	$3.95		28.90	$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	3.86%	6.19	5.97	0.23	323,103	6.24	5.94		6.06	3.95		27.10	$274m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	0.75	87.45	86.89	0.65	155713	87.81	86.6										
barchart	cmp	+0.75%	87.45	86.89	+0.65	155,713	87.81	86.60	86.80	97.62	67.14		20.09	$2.87 b	2.08%	$1.80	+4.44	
barrons	cmp	0.75%	87.45	86.89	+0.65	155,532	87.81	86.60				32.76 million		$2.85 billion	2.06%	$0.45		
bloomberg	cmp	0.749%	87.450	86.890	0.650	155,713	87.810	86.600		98.10	68.50	32.874mil	20.290	2,874.864mil	1.922	0.450 regular cash	4.310	
boston-com	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
business-insider	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
chron	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
cio-com	cmp	+0.75%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371	19.70	3b	2.1	1.8		
cnn-money	cmp	+0.75%	87.45	86.89	+0.65	155,713	87.81	86.60	86.80				19.7	$2.9b	2.06%			
easystockalterts	cmp	0.75%	87.45	86.89	+0.65	155713	87.81	86.60	86.80	98.10	68.50		19.70				4.44	
eresearch-fidelity-com	cmp	0.75%	87.4500	86.8900	0.6500	155,713	87.8100	86.6000	86.8000	98.1000	68.5000	32,874,000	19.55	$2.85b	2.07%	$0.450000		
finance-abc7-com	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
financial-content	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.8%	$87.45	86.89	0.65	155,713	87.81	86.60	86.80	98.10	68.50	33 mil	19.7	3 bil	2.1	1.80	4.44	
finviz	cmp	0.75%	87.45			155,713			86.80	-10.41%	30.26%	32.87m	19.74	2.87b		1.80	4.43	
fool	cmp	+0.75%	$87.45	$86.89	0.65	155,713	$87.81	$86.60	$86.80	$98.10	$68.50		19.50	$2.87b	2.20%	1.80		
foxbusiness	cmp		$87.45		+0.65	155,713			$86.80									
google-finance	cmp	(0.75%)	87.45	86.89	+0.65	155,713.00	87.81	86.60		98.10	68.50	32.87m	19.72	2.87b	2.06	0.45	4.43	
howthemarketworks	cmp	0.749%	87.45	86.89	0.65	155,532	87.81	86.6	86.8									
hpcwire	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
insidestocks	cmp	+0.75%	87.45	86.89	+0.65	155532	87.81	86.60					price earnings ratio: 19.70					
investopedia	cmp	+0.75 %	$87.45	86.89	+0.65				86.80									
investorguide	cmp	+0.75%	87.45	86.89	+0.65		87.81	86.60		98.10	68.50		19.58	2.875b			4.434	
marketintellisearch	cmp	0.75 %	$87.45	$86.89	0.65	192.80k	$87.81	$86.60	$86.80			32.87m	19.59	2.85b	2.07 %		4.43	
marketwatch	cmp	+0.75%	$87.45	open: 86.89	+0.65	581	$87.81	$86.60	$86.80	$98.10	$68.50		19.39	$2.85b	2.06%	0.45	4.51	
minyanville	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
msn-money	cmp	+0.75%	87.45	86.89	+0.65	155,713	87.81	86.60	86.80	98.10	68.50	32.87 mil	19.74	2.85 bil	2.07%	1.80	4.44	
nasdaq-com	cmp	0.75%	$ 87.45		0.65	155,713	$ 87.81	$ 86.60	$ 86.80	$ 98.10	$ 68.50	32,874,000	19.7	$ 2,874,831,300	2.07 %	$1.800000	$ 4.44	
optimum	cmp	+0.75%	87.45 ( 4:15 pm edt)	86.89	+0.65	155,713	87.81	86.60	86.80	98.10	68.50	32.87m	19.7	2.9b	2.06	1.80	4.44	
paidcontent	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
pc-quote	cmp	0.75%	87.45	86.89	0.65	155,713	87.81	86.6	86.8	98.10	68.50	32,629,652	19.59368	2,853,463,000		0.45		
personal-wealth-biz	cmp	+0.75%	87.45	86.89		155,713	87.81	86.60	86.80	98.10	68.50		19.58		1.94	1.68	4.434	
predictwallstreet	cmp	+0.75%	87.45		+0.65	155,713												
raymond-james	cmp	0.75	87.45	86.89	0.65	155,713	87.81	86.60	87.45	98.10	68.50		19.70				4.44	
renewable-energy-world	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.75%	$	open: 86.89	+0.65	581	$87.81	$86.60	$86.80	$98.10	$68.50		19.39	$2.85b	2.06%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.75%	last trade: 87.45		change: 0.650								p/e ratio: 19.58					
smartmoney	cmp	(0.75%)	87.45	$86.89	0.65	155,713	$87.81	$86.60	$86.80	$98.10	$68.50			2,853,500	2.07%	$0.45		
stocknod	cmp	+0.7488%	87.45 usd	86.89	+0.6500	155,713	87.81	86.60	86.80	98.10	68.50	32,874,371						
stockpickr	cmp	0.75%	$87.45 0.65 | 0.75%	86.89	0.65	155.71k	87.81	86.60	86.80	98.10	68.50							
stocksmart	cmp	.0 %	$90.63	89.34	0	13,641	93.7	90.5										
stocktwits	cmp	0.73%	87.43		+0.63													
streetinsider-com	cmp	0.75%	87.45	$86.89	+0.65	155,713	$87.81	$86.60	$86.80	$98.10	$68.50		19.70				$4.44	
thecramerreport	cmp		87.45	86.89	+0.65	155713	87.81	86.60										
thestree	cmp	0.75%	$87.45	86.89	0.65	155713	87.81	86.6	86.8	-98.1	68.5	3.2874371e7		2.846263041e9				
tickerspy	cmp	0.75%	$87.45	86.89	+0.65	155,713	87.81	86.60	86.80	98.10	68.50		19.6	2.8b	2.07%	$0.45		
tmx-quotemedia	cmp	0.75%	87.450	86.890	0.650	155,713	87.810	86.600	86.800	98.100	68.500	32,874,371	19.50	2,874,863,744	2.058	0.450 usd	4.44	
updown	cmp	0.75%	$87.45	$86.89	$0.65	155,132	$87.81	$86.60	$86.80	$98.10	$68.50		19.20	$2.85b				
wallstreetsurvivor	cmp	0.75%	87.45	86.89	0.65	155,532	87.81	86.60		98.10	70.07		19.50	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.75%	87.45	86.89	0.65	155,713	87.81	86.60	86.80	98.10	68.50		19.72	2.87b	2.10%	1.80	4.43	
ycharts-com	cmp	+0.73%	87.43		+0.63					98.10	68.50		19.74	2.87b	2.08%		4.43	
zacks	cmp	(0.75%)	87.45		0.65	vol.  155,713	87.81	86.60		98.10	68.50		20.14	2.85 b	2.07	1.80	4.31	
advfn	usb	-1.13	25.3	25.59	-0.29	9657473	25.59	25.065										
barchart	usb	-1.13%	25.30	25.59	-0.29	9,657,473	25.59	25.06	25.59	28.66	20.16		13.79	$48.71 b	1.92%	$0.50	+1.91	
barrons	usb	1.13%	25.30	25.59	-0.29	9.645m	25.59	25.065				1.92 billion		$50.21 billion	1.98%	$0.12		
bloomberg	usb	-1.133%	25.300	25.590	-0.290	9,657,473	25.590	25.065		28.94	20.44	1,926.650mil	13.602	48,744.250mil	1.383	0.125 regular cash	1.860	
boston-com	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
business-insider	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
chron	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
cio-com	usb	-1.13%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215	13.25	49b	1.9	0.5		
cnn-money	usb	-1.13%	25.30	25.59	-0.29	9,657,314	25.59	25.07	25.59				13.2	$48.7b	1.98%			
easystockalterts	usb	-1.13%	25.30	25.59	-0.29	9657473	25.59	25.07	25.59	28.94	20.44		13.25				1.91	
eresearch-fidelity-com	usb	-1.13%	25.3000	25.5900	-0.2900	9,657,473	25.5900	25.0650	25.5900	28.9400	20.4400	1,926,650,000	13.40	$49.30b	1.95%	$0.125000		
finance-abc7-com	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
financial-content	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.1%	$25.30	25.59	-0.29	9,657,473	25.59	25.07	25.59	28.94	20.44	1.93 bil	13.2	49 bil	2.0	0.50	1.91	
finviz	usb	-1.13%	25.30			9,657,314			25.59	-11.72%	25.53%	1.93b	13.04	48.74b		0.50	1.94	
fool	usb	-1.13%	$25.30	$25.59	-0.29	9,657,314	$25.59	$25.07	$25.59	$28.94	$20.44		13.60	$48.74b	0.80%	0.50		
foxbusiness	usb		$25.30		-0.29	9,714,106			$25.59									
google-finance	usb	(-1.13%)	25.30	25.59	-0.29	9.66m	25.59	25.07		28.94	20.44	1.93b	13.06	48.74b	1.98	0.12	1.94	
howthemarketworks	usb	-1.133%	25.3	25.59	-0.29	9,645,351	25.59	25.065	25.59									
hpcwire	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.13%	25.30	25.59	-0.29	9714100	25.59	25.06					price earnings ratio: 12.91					
investopedia	usb	-1.13 %	$25.30	25.59	-0.29				25.59									
investorguide	usb	-1.13%	25.30	25.59	-0.29		25.59	25.065		28.94	20.44		13.40	48.744b			1.91	
marketintellisearch	usb	-1.13 %	$25.30	$25.59	-0.29	9363.50k	$25.59	$25.07	$25.59			1926.65m	13.19	49.30b	1.95 %		1.94	
marketwatch	usb	-1.13%	$25.30	open: 25.59	-0.29	90,550	$25.59	$25.07	$25.59	$28.94	$20.44		32.70	$50.21b	1.98%	0.13	0.77	
minyanville	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
msn-money	usb	-1.13%	25.30	25.59	-0.29	9.66 mil	25.59	25.07	25.59	28.94	20.44	1.93 bil	13.25	49.3 bil	1.95%	0.50	1.94	
nasdaq-com	usb	1.13%	$ 25.30		0.29	9,657,205	$ 25.59	$ 25.065	$ 25.59	$ 28.94	$ 20.44	1,926,650,000	13.25	$ 48,744,245,000	1.95 %	$0.500000	$ 1.91	
optimum	usb	-1.13%	25.30 ( 4:15 pm edt)	25.59	-0.29	9,657,473	25.59	25.07	25.59	28.94	20.44	1.93b	13.2	48.7b	1.98	0.50	1.91	
paidcontent	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.13%	25.3	25.59	-0.29	9,657,473	25.59	25.065	25.59	28.94	20.44	1,948,734,111	13.39791	49,302,973,000		0.125		
personal-wealth-biz	usb	-1.13%	25.30	25.59	-0.29	9,714,106	25.59	25.065	25.59	28.94	20.44		13.40		1.37	0.35	1.91	
predictwallstreet	usb	-1.13%	25.30		-0.29	9,657,473												
raymond-james	usb	-1.13	25.30	25.59	-0.29	9,657,473	25.59	25.07	25.30	28.94	20.44		13.11				1.93	
renewable-energy-world	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.13%	$	open: 25.59	-0.29	90,550	$25.59	$25.07	$25.59	$28.94	$20.44		32.70	$50.21b	1.98%	0.13	0.77	
scroli	usb	-1.13%	usb 25.30	25.59	-0.29	8,213,785	25.59	25.07	25.59	28.94	20.44		13.06				1.94	
simple-stock-quotes	usb	-1.13%	last trade: 25.30		change: -0.290								p/e ratio: 13.4					
smartmoney	usb	(-1.13%)	25.30	$25.59	-0.29	9,657,473	$25.59	$25.06	$25.59	$28.94	$20.44			49,303,000	1.95%	$0.13		
stocknod	usb	-1.133%	25.30 usd	25.59	-0.2900	9,657,473	25.59	25.07	25.59	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.13%	$25.30 -0.29 | -1.13%	25.59	-0.29	9.66m	25.59	25.06	25.59	28.94	20.44							
stocksmart	usb	.0 %	$24.745	26.92	0	1,162,870	25.49	24.675										
stocktwits	usb	-1.15%	25.30		-0.29													
streetinsider-com	usb	1.13%	25.30	$25.59	-0.29	9,657,473	$25.59	$25.07	$25.59	$28.94	$20.44		13.25				$1.91	
thecramerreport	usb		25.30	25.59	-0.29	9657473	25.59	25.065										
thestree	usb	-1.13%	$25.3	25.59	-0.29	9657314	25.59	25.06	25.59	-28.94	20.44	1.926650215e9		5.0208504603e10				
tickerspy	usb	-1.13%	$25.30	25.59	-0.29	9,657,473	25.59	25.07	25.59	28.94	20.44		13.4	49.3b	1.95%	$0.12		
tmx-quotemedia	usb	-1.13%	25.300	25.590	-0.290	9,714,106	25.590	25.065	25.590	28.940	20.440	1,926,650,215	13.40	48,744,250,440	1.976	0.125 usd	1.91	
updown	usb	-1.13%	$25.30	$25.59	-$0.29	9,470,781	$25.59	$25.07	$25.59	$28.94	$20.44		13.28	$49.30b				
wallstreetsurvivor	usb	-1.13%	25.30	25.59	-0.29	9,645,351	25.59	25.07		28.94	20.44		13.40	$49b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.13%	25.30	25.59	0.29	9,657,473	25.59	25.07	25.59	28.94	20.44		13.25	48.74b	1.90%	0.50	1.91	
ycharts-com	usb	-1.15%	25.30		-0.29					28.94	20.44		13.24	48.70b	2.02%		1.91	
zacks	usb	(-1.13%)	25.30		-0.29	vol.  9,657,473	25.59	25.07		28.94	20.44		13.54	49.30 b	1.95	0.50	1.89	
advfn	cmo	0.00	13.46	13.43	0.0	979067	13.54	13.43										
barchart	cmo	unch	13.46	13.43	unch	979,067	13.54	13.43	13.46	13.95	10.13		9.39	$965.35 m	14.3%	$1.92	+1.43	
barrons	cmo	0.00%	13.46	13.43	0.00	974,560	13.54	13.43				69.90 million		$1.05 billion	14.26%	$0.48		
bloomberg	cmo		13.460	13.430		979,067	13.540	13.430		13.95	10.69	77.358mil	9.413	1,041.233mil	11.441	0.480 regular cash	1.430	
boston-com	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
bostonmerchant	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
business-insider	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
chron	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
cio-com	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579	9.413	1b	14.3	1.92		
cnn-money	cmo	0.00%	13.46	13.43	0.00	973,799	13.54	13.43	13.46				9.4	$1.0b	14.26%			
easystockalterts	cmo	0.00%	13.46	13.43	+0.00	979067	13.54	13.43	13.46	13.95	10.69		9.41				1.43	
eresearch-fidelity-com	cmo	0.00%	13.4600	13.4300	0.0000	979,067	13.5400	13.4300	13.4600	13.9500	10.6900	88,086,000	9.41	$1.19b	11.44%	$0.480000		
finance-abc7-com	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
finance-abc7chicago-com	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
financial-content	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
finapps-forbes-com	cmo	0.0%	$13.46	13.43	0.00	979,067	13.54	13.43	13.46	13.95	10.69	88 mil	9.4	1 bil	14.3	1.92	1.43	
finviz	cmo	0.00%	13.46			979,067			13.46	-0.22%	42.19%	70.13m	9.90	943.95m		1.92	1.36	
fool	cmo	-0.07%	$13.46	$13.43	-0.01	979,067	$13.54	$13.43	$13.46	$13.95	$10.69		9.40	$1.04b	16.20%	1.92		
foxbusiness	cmo		$13.46		0.00	979,067			$13.46									
google-finance	cmo	(0.00%)	13.46	13.43	0.00	979,067.00	13.54	13.43		13.95	10.69	77.36m	9.92	1.04b	14.26	0.48	1.36	
howthemarketworks	cmo	0%	13.46	13.43	0	974,560	13.54	13.43	13.46									
hpcwire	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
insidestocks	cmo	unch%	13.46	13.43		974560	13.54	13.43										
investopedia	cmo		$13.46	13.43					13.46									
investorguide	cmo	0.00%	13.46		0.00		13.54	13.43		13.95	10.69		9.86	1.041b			1.365	
marketintellisearch	cmo	0.0 %	$13.46	$13.43	0.00	968.50k	$13.54	$13.43	$13.46			70.13m	9.90	0.94b	14.26 %		1.36	
marketwatch	cmo	0.00%	$13.46	open: 13.43	0.00	5,268	$13.54	$13.43	$13.46	$13.95	$10.78		9.55	$1.05b	14.26%	0.48	1.41	
minyanville	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
msn-money	cmo		13.46	13.43		979,067	13.54	13.43	13.46	13.95	10.69	88.09 mil	9.41	1.19 bil	14.26%	1.92	1.36	
nasdaq-com	cmo		$ 13.46			979,067	$ 13.54	$ 13.43	$ 13.46	$ 13.95	$ 10.69	77,358,000	9.41	$ 1,041,238,680	14.26 %	$1.920000	$ 1.43	
optimum	cmo	-	13.46 ( 4:15 pm edt)	13.43	-	979,067	13.54	13.43	13.46	13.95	10.69	77.36m	9.4	1.0b	12.18	1.64	1.43	
paidcontent	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
pc-quote	cmo	0.00%	13.46	13.43	0.00	979,067	13.54	13.43	13.46	13.95	10.69	78,086,003	9.41259	1,051,038,000		0.48		
personal-wealth-biz	cmo	0.00%	13.46	13.43		979,067	13.54	13.43	13.46	13.95	10.69		9.86		11.44	1.54	1.365	
predictwallstreet	cmo	0.00%	13.46		0.00	979,067												
raymond-james	cmo	0.00	13.46	13.43	0.00	979,067	13.54	13.43	13.46	13.95	10.69		9.41				1.43	
renewable-energy-world	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
screamingmedia	cmo	0.00%	$	open: 13.43	0.00	5,268	$13.54	$13.43	$13.46	$13.95	$10.78		9.55	$1.05b	14.26%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	0.00%	last trade: 13.46		change: 0.000								p/e ratio: 9.86					
smartmoney	cmo	(0.00%)	13.46	$13.43	0.00	979,067	$13.54	$13.43	$13.46	$13.95	$10.69			1,041,200	14.26%	$0.48		
stocknod	cmo	0.00%	13.46 usd	13.43	+0.00	979,067	13.54	13.43	13.46	13.95	10.69	77,357,579						
stockpickr	cmo	0.00%	$13.46 0.00 | 0.00%	13.43	0.00	979.07k	13.54	13.43	13.46	13.95	10.69							
stocksmart	cmo	.0 %	$13.2	12.63	0	62,606	13.305	13.2										
stocktwits	cmo	-0.07%	13.45		-0.01													
streetinsider-com	cmo	-0%	13.46	$13.43		979,067	$13.54	$13.43	$13.46	$13.95	$10.69		9.41				$1.43	
thecramerreport	cmo		13.46	13.43	0.00	979067	13.54	13.43										
thestree	cmo	0.0%	$13.46	13.43	0.0	979067	13.54	13.43	13.46	-13.95	10.69	7.7357579e7		1.038912286e9				
tickerspy	cmo	0.00%	$13.46	13.43	0.00	974,560	13.54	13.43	13.46	13.95	10.69		9.4	1.0b	14.26%	$0.48		
tmx-quotemedia	cmo	0.00%	13.460	13.430	0.00	979,067	13.540	13.430	13.460	13.950	10.690	77,357,579	9.40	1,041,233,013	14.264	0.480 usd	1.43	
updown	cmo	0.00%	$13.46	$13.43	$0.00	973,799	$13.54	$13.43	$13.46	$13.95	$10.69		9.35	$1.04b				
wallstreetsurvivor	cmo	0.00%	13.46	13.43	0.00	974,560	13.54	13.43		13.95	10.78		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.00%	13.46	13.43	0.00	979,067	13.54	13.43	13.46	13.95	10.69		9.86	1.04b	14.30%	1.92	1.37	
ycharts-com	cmo	-0.07%	13.45		-0.01					13.95	10.69		9.47	964.63m	12.11%		1.42	
zacks	cmo		13.46			vol.  979,067	13.54	13.43		13.95	10.69		9.41	1.05 b	14.26	1.92	1.43	
advfn	ivz	-0.51	23.28	23.33	-0.12	2958200	23.39	23.11										
barchart	ivz	-0.51%	23.28	23.33	-0.12	2,958,200	23.39	23.11	23.40	29.67	16.61		15.60	$10.72 b	2.08%	$0.49	+1.16	
barrons	ivz	0.51%	23.28	23.33	-0.12	2.953m	23.39	23.11				463.20 million		$10.89 billion	2.10%	$0.12		
bloomberg	ivz	-0.513%	23.280	23.330	-0.120	2,958,200	23.390	23.110		27.50	16.70	462.072mil	15.417	10,757.050mil	1.945	0.122 regular cash	1.510	
boston-com	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
bostonmerchant	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
business-insider	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
chron	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
cio-com	ivz	-0.51%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948		11b	2.1	0.49		
cnn-money	ivz	-0.51%	23.28	23.32	-0.12	2,955,600	23.39	23.11	23.40					$10.9b	1.94%			
easystockalterts	ivz	-0.51%	23.28	23.33	-0.12	2955600	23.39	23.11	23.40	29.94	16.37						0.00	
eresearch-fidelity-com	ivz	-0.51%	23.2800	23.3300	-0.1200	2,958,200	23.3900	23.1100	23.4000	29.9449	16.7000	462,072,000	20.17	$10.81b	2.09%	$0.122500		
finance-abc7-com	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,955,600	23.39	23.11	23.40	29.94	16.70	468,130,948						
finance-abc7chicago-com	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,955,600	23.39	23.11	23.40	29.94	16.70	468,130,948						
financial-content	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,955,600	23.39	23.11	23.40	29.94	16.70	468,130,948						
finapps-forbes-com	ivz	-0.5%	$23.28	23.33	-0.12	2,955,600	23.39	23.11	23.40	29.94	16.70	462 mil	20.1	11 bil	2.1	0.49	1.16	
finviz	ivz	-0.51%	23.28			2,955,600			23.40	-21.55%	42.17%	462.07m	20.07	10.76b		0.49	1.16	
fool	ivz	-0.51%	$23.28	$23.33	-0.12	2,955,600	$23.39	$23.11	$23.40	$29.94	$16.70		20.10	$10.76b	2.10%	0.49		
foxbusiness	ivz		$23.28		-0.12	2,958,200			$23.40									
google-finance	ivz	(-0.51%)	23.28	23.33	-0.12	2.96m	23.39	23.11		29.94	16.70	460.38m	20.10	10.72b	2.10	0.12	1.16	
howthemarketworks	ivz	-0.513%	23.28	23.33	-0.12	2,952,755	23.39	23.11	23.4									
hpcwire	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
insidestocks	ivz	-0.51%	23.28	23.33	-0.12	2952755	23.39	23.11										
investopedia	ivz	-0.51 %	$23.28	23.33	-0.12				23.40									
investorguide	ivz	-0.51%	23.28	23.33	-0.12		23.39	23.11		29.95	16.70		19.86	10.757b			1.178	
marketintellisearch	ivz	-0.51 %	$23.28	$23.33	-0.12	2770.40k	$23.39	$23.11	$23.40			462.07m	20.17	10.81b	2.09 %		1.16	
marketwatch	ivz	-0.51%	$23.27	open: 23.33	-0.12	33,933	$23.39	$23.11	$23.40	$29.94	$17.21		26.63	$10.89b	2.10%	0.12	0.87	
minyanville	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
msn-money	ivz	-0.51%	23.28	23.33	-0.12	2.96 mil	23.39	23.11	23.40	29.94	16.70	462.07 mil	19.73	10.81 bil	2.09%	0.49	1.16	
nasdaq-com	ivz	0.51%	$ 23.28		0.12	2,955,600	$ 23.39	$ 23.11	$ 23.40	$ 29.9449	$ 16.70	490,400,000	20.07	$ 11,416,512,000	2.09 %	$0.490000	$ 1.16	
optimum	ivz	-0.51%	23.28 ( 4:15 pm edt)	23.33	-0.12	2,955,600	23.39	23.11	23.40	29.94	16.37	468.13m		10.9b	2.10	0.49		
paidcontent	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
pc-quote	ivz	-0.51%	23.28	23.33	-0.12	2,958,200	23.39	23.11	23.4	29.94	16.70	464,453,780	19.83051	10,812,484,000		0.1225		
personal-wealth-biz	ivz	-0.51%	23.28	23.33	-0.12	2,958,200	23.39	23.11	23.40	29.95	16.70		19.86		1.94	0.453	1.178	
predictwallstreet	ivz	-0.51%	23.28		-0.12	2,955,600												
raymond-james	ivz	-0.51	23.28	23.33	-0.12	2,955,600	23.39	23.11	23.28	29.94	16.70		20.07				1.16	
renewable-energy-world	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,955,600	23.39	23.11	23.40	29.94	16.70	468,130,948						
screamingmedia	ivz	-0.51%	$	open: 23.33	-0.12	33,933	$23.39	$23.11	$23.40	$29.94	$17.21		26.63	$10.89b	2.10%	0.12	0.87	
scroli	ivz	-0.51%	ivz 23.28	23.33	-0.12	2,495,264	23.39	23.11	23.40	29.94	16.70		20.10				1.16	
simple-stock-quotes	ivz	-0.51%	last trade: 23.28		change: -0.120								p/e ratio: 19.86					
smartmoney	ivz	(-0.51%)	23.28	$23.33	-0.12	2,958,200	$23.39	$23.11	$23.40	$29.94	$16.70			10,812,500	2.09%	$0.12		
stocknod	ivz	-0.5128%	23.28 usd	23.33	-0.1200	2,958,200	23.39	23.11	23.40	29.94	16.70	468,130,948						
stockpickr	ivz	-0.51%	$23.28 -0.12 | -0.51%	23.32	-0.12	2.96m	23.39	23.11	23.40	29.94	16.70							
stocksmart	ivz	.0 %	$23.54	23.64	0	382,363	24.57	23.485										
stocktwits	ivz	-0.58%	23.27		-0.14													
streetinsider-com	ivz	0.51%	23.28	$23.33	-0.12	2,955,600	$23.39	$23.11	$23.40	$29.94	$16.37						$0.00	
thecramerreport	ivz		23.28	23.33	-0.12	2958200	23.39	23.11										
thestree	ivz	-0.51%	$23.28	23.32	-0.12	2955600	23.39	23.11	23.4	-29.94	16.7	4.62072471e8		1.0886427417e10				
tickerspy	ivz	-0.51%	$23.28	23.33	-0.12	2,958,200	23.39	23.11	23.40	29.94	16.70		19.8	10.8b	2.09%	$0.12		
tmx-quotemedia	ivz	-0.51%	23.280	23.330	-0.120	2,958,200	23.390	23.110	23.400	29.945	16.700	462,072,471	20.00	10,757,047,125	2.094	0.123 usd	1.17	
updown	ivz	-0.51%	$23.28	$23.33	-$0.12	2,918,443	$23.39	$23.11	$23.40	$29.94	$16.70		19.98	$10.81b				
wallstreetsurvivor	ivz	-0.51%	23.28	23.33	-0.12	2,952,755	23.39	23.11		29.94	17.21		20.00	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	0.51%	23.28	23.33	0.12	2,958,200	23.39	23.11	23.40	29.95	16.70		19.76	10.76b	2.10%	0.49	1.18	
ycharts-com	ivz	-0.58%	23.27		-0.14					29.94	16.70		19.72	10.71b	2.11%		1.18	
zacks	ivz	(-0.51%)	23.28		-0.12	vol.  2,958,200	23.39	23.11		29.94	16.70		15.5	10.81 b	2.09	0.49	1.51	
advfn	lng	2.15	9.52	9.37	0.2	2128716	9.52	9.16										
barchart	lng	+2.15%	9.52	9.37	+0.20	2,128,716	9.52	9.16	9.32	12.81	2.30		0.00	$664.12 m				
barrons	lng	2.15%	9.52	9.37	+0.20	2.125m	9.52	9.16				55.76 million		$746.28 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	2.146%	9.520	9.370	0.200	2,128,716	9.520	9.160		12.81	2.30	81.156mil		772.600mil			-2.740	
boston-com	lng	+2.146%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969						
bostonmerchant	lng	+2.146%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969						
business-insider	lng	+2.146%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969						
chron	lng	+2.146%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969						
cio-com	lng	+2.15%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969		668m				
cnn-money	lng	+2.15%today&rsquo;s change	9.52data as of 4:00pm et	9.37	+0.20	2,124,662	9.52	9.16	9.32				nm	$667.8m				
easystockalterts	lng	2.13%	9.52	9.37	+0.20	2124662	9.52	9.16	9.32	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	2.15%	9.5200	9.3700	0.2000	2,128,716	9.5200	9.1600	9.3200	12.8100	2.3000	81,156,000	nm	$756.37m				
finance-abc7-com	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
financial-content	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
finapps-forbes-com	lng	2.2%	$9.52	9.37	0.20	2,124,662	9.52	9.16	9.32	12.81	2.30	81 mil		773 mil	0.0	0.00		
finviz	lng	2.15%	9.52			2,124,662			9.32	-25.68%	313.91%	57.64m		537.20m			-1.28	
fool	lng	+1.82%	$9.49	$9.37	0.17	1,925,811	$9.52	$9.16	$9.32	$12.81	$2.30		0.00	$665.73m				
foxbusiness	lng		$9.52		+0.20	2,128,716			$9.32									
google-finance	lng	(2.15%)	9.52	9.37	+0.20	2.12m	9.52	9.16		12.81	2.30	70.15m		667.84m			-1.28	
howthemarketworks	lng	2.146%	9.52	9.37	0.2	2,124,662	9.52	9.16	9.32									
hpcwire	lng	+2.146%	9.520 usd	9.370	+0.2000	2,128,716	9.520	9.160	9.320	12.81	2.300	70,150,969						
insidestocks	lng	+2.15%	9.52	9.37	+0.20	2124662	9.52	9.16										
investopedia	lng	+2.15 %	$9.52	9.37	+0.20				9.32									
investorguide	lng	+2.15%	9.52		+0.20		9.49	9.16		12.81	2.30			637.4m			-1.382	
marketintellisearch	lng	2.15 %	$9.52	$9.37	0.20	2104.50k	$9.52	$9.16	$9.32			57.64m	0.00	0.54b	0.0 %		-1.28	
marketwatch	lng	+2.15%	$9.52	open: 9.37	+0.20	3,954	$9.52	$9.16	$9.32	$12.81	$2.30			$746.28m				
minyanville	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
msn-money	lng	+2.15%	9.52	9.37	+0.20	2.12 mil	9.52	9.16	9.32	12.81	2.30	81.16 mil	-7.16	756.37 mil			-1.29	
nasdaq-com	lng	2.15%	$ 9.52		0.20	2,124,662	$ 9.52	$ 9.16	$ 9.32	$ 12.81	$ 2.30	70,151,000		$ 667,837,520				
optimum	lng	+2.15%	9.52 ( 4:00 pm edt)	9.37	+0.20	2,124,662	9.52	9.16	9.32	12.81	2.30	70.15m		667.8m			-2.00	
paidcontent	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
pc-quote	lng	2.15%	9.52	9.37	0.20	2,128,716	9.52	9.16	9.32	12.81	2.30	79,451,040	-7.00752	756,374,000				
personal-wealth-biz	lng	+2.15%	9.52	9.37		2,128,716	9.52	9.16	9.32	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+2.15%	9.52		+0.20	2,124,662												
raymond-james	lng	2.15	9.52	9.37	0.20	2,124,662	9.52	9.16	9.52	12.81	2.30						-1.29	
renewable-energy-world	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
screamingmedia	lng	+2.15%	$	open: 9.37	+0.20	21,132	$9.52	$9.16	$9.32	$12.81	$2.30			$746.28m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+2.15%	last trade: 9.52		change: 0.200													
smartmoney	lng	(2.15%)	9.52	$9.37	0.20	2,124,662	$9.52	$9.16	$9.32	$12.81	$2.30			653,800	0.00%	$0.00		
stocknod	lng	+2.146%	9.520 usd	9.370	+0.2000	2,124,662	9.520	9.160	9.320	12.81	2.300	70,150,969						
stockpickr	lng	2.15%	$9.52 0.20 | 2.15%	9.37	0.20	2.12m	9.52	9.16	9.32	12.81	2.30							
stocksmart	lng	.0 %	$10.68	5.64	0	1,128,853	11.25	10.5										
stocktwits	lng	1.93%	9.50		+0.18													
streetinsider-com	lng	2.15%	9.52	$9.37	+0.20	2,124,662	$9.52	$9.16	$9.32	$12.81	$2.30						$-2.00	
thecramerreport	lng																	
thestree	lng	2.15%	$9.52	9.37	0.2	2124662	9.52	9.16	9.32	-12.81	2.3	7.0150969e7		6.44687405e8				
tickerspy	lng	2.15%	$9.52	9.37	+0.20	2,124,662	9.52	9.16	9.32	12.81	2.30		-7.0	653.3m	0.00%	$0.00		
tmx-quotemedia	lng	2.15%	9.520	9.370	0.200	2,128,716	9.520	9.160	9.320	12.810	2.300	70,150,969		667,837,225			-2.00	
updown	lng	2.15%	$9.52	$9.37	$0.20	2,124,662	$9.52	$9.16	$9.32	$12.81	$2.30			$654m				
wallstreetsurvivor	lng	2.15%	9.52	9.37	0.20	2,124,662	9.52	9.16		12.81	2.30			$654m			-1.37	
yahoo-finance	lng	2.15%	9.52	9.37	0.20	2,124,662	9.52	9.16	9.32	12.81	2.30			637.35m			-1.38	
ycharts-com	lng	+1.93%	9.50		+0.18					12.81	2.30			662.72m	0.00%		-1.33	
zacks	lng	(2.15%)	9.52		0.20	vol.  2,124,662	9.52	9.16		12.81	2.30			756.37 m	0.00	0.00		
advfn	cmn	0.51	27.48	27.27	0.14	75256	27.72	27.27										
barchart	cmn	+0.51%	27.48	27.27	+0.14	75,256	27.72	27.27	27.34	28.00	13.36		22.88	$471.56 m	0.44%	$0.12	+1.18	
barrons	cmn	0.51%	27.48	27.27	+0.14	74,487	27.72	27.27				16.74 million		$464.67 million	0.44%	$0.06		
bloomberg	cmn	0.512%	27.480	27.270	0.140	75,256	27.720	27.270		28.00	13.39	17.210mil	23.288	472.940mil	0.400	0.060 regular cash	1.180	
boston-com	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
bostonmerchant	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
business-insider	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
chron	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
cio-com	cmn	+0.51%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353	23.09	473m	0.4	0.12		
cnn-money	cmn	+0.51%	27.48	27.27	+0.14	75,256	27.72	27.27	27.34				23.1	$472.9m	0.44%			
easystockalterts	cmn	0.51%	27.48	27.27	+0.14	75256	27.72	27.27	27.34	28.00	13.39		23.09				1.19	
eresearch-fidelity-com	cmn	0.51%	27.4800	27.2700	0.1400	75,256	27.7200	27.2700	27.3400	28.0000	13.3900	17,210,000	23.17	$470.52m	0.44%	$0.060000		
finance-abc7-com	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
financial-content	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
finapps-forbes-com	cmn	0.5%	$27.48	27.27	0.14	75,256	27.72	27.27	27.34	28.00	13.39	17 mil	23.3	473 mil	0.4	0.12	1.18	
finviz	cmn	0.51%	27.48			75,256			27.34	-1.86%	105.81%	17.21m	23.09	472.93m		0.12	1.19	
fool	cmn	+0.51%	$27.48	$27.27	0.14	75,256	$27.72	$27.27	$27.34	$28.00	$13.39		22.70	$472.94m	0.50%	0.12		
foxbusiness	cmn		$27.48		+0.14	75,256			$27.34									
google-finance	cmn	(0.51%)	27.48	27.27	+0.14	75,256.00	27.72	27.27		28.00	13.39	17.21m	23.15	472.94m	0.44	0.06	1.19	
howthemarketworks	cmn	0.512%	27.48	27.27	0.14	74,487	27.72	27.27	27.34									
hpcwire	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
insidestocks	cmn	+0.51%	27.48	27.27	+0.14	75200	27.72	27.27					price earnings ratio: 23.29					
investopedia	cmn	+0.51 %	$27.48	27.27	+0.14				27.34									
investorguide	cmn	+0.51%	27.48	27.27	+0.14		27.72	27.27		28.00	13.39		22.97	472.9m			1.19	
marketintellisearch	cmn	0.59 %	$27.50	$27.27	0.16	69.50k	$27.72	$27.27	$27.34			17.21m	23.09	0.47b	0.44 %		1.19	
marketwatch	cmn	+0.51%	$27.48	open: 27.27	+0.14	769	$27.72	$27.27	$27.34	$28.00	$13.39		26.41	$464.67m	0.44%	0.06	1.04	
minyanville	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
msn-money	cmn	+0.51%	27.48	27.27	+0.14	75,256	27.72	27.27	27.34	28.00	13.39	17.21 mil	23.09	470.53 mil	0.44%	0.12	1.19	
nasdaq-com	cmn	0.51%	$ 27.48		0.14	75,256	$ 27.72	$ 27.27	$ 27.34	$ 28	$ 13.39	17,210,000	23.29	$ 472,930,800	0.44 %	$0.120000	$ 1.18	
optimum	cmn	+0.51%	27.48 ( 4:15 pm edt)	27.27	+0.14	75,256	27.72	27.27	27.34	28.00	13.39	17.21m	23.1	472.9m	0.44	0.12	1.19	
paidcontent	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
pc-quote	cmn	0.51%	27.48	27.27	0.14	75,256	27.72	27.27	27.34	28.00	13.39	17,122,322	22.97479	470,521,000		0.06		
personal-wealth-biz	cmn	+0.51%	27.48	27.27		75,256	27.72	27.27	27.34	28.00	13.39		22.97		0.40	0.11	1.19	
predictwallstreet	cmn	+0.51%	27.48		+0.14	75,256												
raymond-james	cmn	0.51	27.48	27.27	0.14	75,256	27.72	27.27	27.48	28.00	13.39		23.09				1.19	
renewable-energy-world	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
screamingmedia	cmn	+0.51%	$	open: 27.27	+0.14	769	$27.72	$27.27	$27.34	$28.00	$13.39		26.41	$464.67m	0.44%	0.06	1.04	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+0.51%	last trade: 27.48		change: 0.140								p/e ratio: 22.97					
smartmoney	cmn	(0.51%)	27.48	$27.27	0.14	75,256	$27.72	$27.27	$27.34	$28.00	$13.39			470,500	0.44%	$0.06		
stocknod	cmn	+0.5121%	27.48 usd	27.27	+0.1400	75,256	27.72	27.27	27.34	28.00	13.39	17,210,353						
stockpickr	cmn	0.51%	$27.48 0.14 | 0.51%	27.27	0.14	75.26k	27.72	27.27	27.34	28.00	13.39							
stocksmart	cmn	.0 %	$23.53	23.28	0	4,808	23.75	23.53										
stocktwits	cmn	0.58%	27.50		+0.16													
streetinsider-com	cmn	0.51%	27.48	$27.27	+0.14	75,256	$27.72	$27.27	$27.34	$28.00	$13.39		23.09				$1.19	
thecramerreport	cmn		27.48	27.27	+0.14	75256	27.72	27.27										
thestree	cmn	0.51%	$27.48	27.27	0.14	75256	27.72	27.27	27.34	-28.0	13.39	1.7210353e7		4.64679531e8				
tickerspy	cmn	0.51%	$27.48	27.27	+0.14	75,256	27.72	27.27	27.34	28.00	13.39		23.0	470.7m	0.44%	$0.06		
tmx-quotemedia	cmn	0.51%	27.480	27.270	0.140	75,256	27.720	27.270	27.340	28.000	13.390	17,210,353	23.00	472,940,500	0.437	0.060 usd	1.19	
updown	cmn	0.51%	$27.48	$27.27	$0.14	74,487	$27.72	$27.27	$27.34	$28.00	$13.39		22.85	$471m				
wallstreetsurvivor	cmn	0.51%	27.48	27.27	0.14	74,487	27.72	27.27		28.00	13.39		23.00	$471m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.51%	27.48	27.27	0.14	75,256	27.72	27.27	27.34	28.00	13.39		23.09	472.93m	0.40%	0.12	1.19	
ycharts-com	cmn	+0.59%	27.50		+0.16					28.00	13.39		23.31	471.90m	0.50%		1.18	
zacks	cmn	(0.51%)	27.48		0.14	vol.  75,256	27.72	27.27		28.00	13.39		23.17	470.52 m	0.44	0.12	1.18	
advfn	nwe	0.69	33.76	33.41	0.23	102378	33.81	33.12										
barchart	nwe	+0.69%	33.76	33.41	+0.23	102,378	33.81	33.12	33.53	33.81	25.38		15.00	$1.22 b	4.29%	$1.44	+2.24	
barrons	nwe	0.69%	33.76	33.41	+0.23	100,266	33.81	33.12				36.22 million		$1.22 billion	4.27%	$0.36		
bloomberg	nwe	0.686%	33.760	33.410	0.230	102,378	33.810	33.120		33.81	26.20	36.257mil	15.071	1,224.039mil	4.149	0.360 regular cash	2.240	
boston-com	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
bostonmerchant	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
business-insider	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
chron	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
cio-com	nwe	+0.69%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086	15.07	1b	4.3	1.44		
cnn-money	nwe	+0.69%today&rsquo;s change	33.76data as of 4:03pm et	33.41	+0.23	99,966	33.81	33.12	33.53				15.1	$1.2b	4.27%			
easystockalterts	nwe	0.69%	33.76	33.41	+0.23	102378	33.81	33.12	33.53	33.65	25.90		15.07				2.24	
eresearch-fidelity-com	nwe	0.69%	33.7600	33.4100	0.2300	102,378	33.8100	33.1200	33.5300	33.6500	26.2000	36,257,000	14.97	$1.22b	4.29%	$0.360000		
finance-abc7-com	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
finance-abc7chicago-com	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
financial-content	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
finapps-forbes-com	nwe	0.7%	$33.76	33.41	0.23	102,378	33.81	33.12	33.53	33.65	26.20	36 mil	15.1	1 bil	4.3	1.44	2.24	
finviz	nwe	0.69%	33.76			102,378			33.53	0.33%	35.11%	36.26m	14.97	1.22b		1.44	2.24	
fool	nwe	+0.69%	$33.76	$33.41	0.23	99,966	$33.81	$33.12	$33.53	$33.65	$26.20		15.00	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.76		+0.23	102,378			$33.53									
google-finance	nwe	(0.69%)	33.76	33.41	+0.23	102,378.00	33.81	33.12		33.81	26.20	36.26m	15.06	1.22b	4.27	0.36	2.24	
howthemarketworks	nwe	0.686%	33.76	33.41	0.23	100,266	33.81	33.12	33.53									
hpcwire	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
insidestocks	nwe	+0.69%	33.76	33.41	+0.23	100266	33.81	33.12										
investopedia	nwe	+0.69 %	$33.76	33.41	+0.23				33.53									
investorguide	nwe	+0.69%	33.76	33.58	+0.23		33.54	33.32		33.65	26.20		14.97	1.224b			2.24	
marketintellisearch	nwe	0.63 %	$33.74	$33.41	0.21	86.40k	$33.81	$33.12	$33.53			36.26m	14.97	1.22b	4.29 %		2.24	
marketwatch	nwe	+0.69%	$33.76	open: 33.41	+0.23	2,412	$33.81	$33.12	$33.53	$33.81	$26.63		30.26	$1.22b	4.27%	0.36	1.12	
minyanville	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
msn-money	nwe	+0.69%	33.76	33.41	+0.23	102,378	33.81	33.12	33.53	33.65	26.20	36.26 mil	15.07	1.22 bil	4.29%	1.44	2.24	
nasdaq-com	nwe	0.69%	$ 33.76		0.23	102,378	$ 33.81	$ 33.12	$ 33.53	$ 33.65	$ 26.20	36,257,000	15.07	$ 1,224,036,320	4.29 %	$1.440000	$ 2.24	
optimum	nwe	+0.69%	33.76 ( 4:15 pm edt)	33.41	+0.23	102,378	33.81	33.12	33.53	33.65	25.90	36.26m	15.1	1.2b	4.27	1.44	2.24	
paidcontent	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
pc-quote	nwe	0.69%	33.76	33.41	0.23	102,378	33.81	33.12	33.53	33.65	26.20	36,009,985	14.96875	1,215,697,000		0.36		
personal-wealth-biz	nwe	+0.69%	33.76	33.41		102,378	33.81	33.12	33.53	33.65	26.20		14.97		4.18	1.40	2.24	
predictwallstreet	nwe	+0.69%	33.76		+0.23	102,378												
raymond-james	nwe	0.69	33.76	33.41	0.23	102,378	33.81	33.12	33.76	33.65	26.20		15.00				2.25	
renewable-energy-world	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
screamingmedia	nwe	+0.69%	$	open: 33.41	+0.23	2,412	$33.81	$33.12	$33.53	$33.81	$26.63		30.26	$1.22b	4.27%	0.36	1.12	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	+0.69%	last trade: 33.76		change: 0.230								p/e ratio: 14.97					
smartmoney	nwe	(0.69%)	33.76	$33.41	0.23	102,378	$33.81	$33.12	$33.53	$33.65	$26.20			1,215,700	4.29%	$0.36		
stocknod	nwe	+0.6860%	33.76 usd	33.41	+0.2300	102,378	33.81	33.12	33.53	33.65	26.20	36,257,086						
stockpickr	nwe	0.69%	$33.76 0.23 | 0.69%	33.41	0.23	102.38k	33.81	33.12	33.53	33.65	26.20							
stocksmart	nwe	.0 %	$32.635	29.02	0	29,246	33.06	32.59										
stocktwits	nwe	0.60%	33.73		+0.20													
streetinsider-com	nwe	0.69%	33.76	$33.41	+0.23	102,378	$33.81	$33.12	$33.53	$33.65	$25.90		15.07				$2.24	
thecramerreport	nwe		33.76	33.41	+0.23	102378	33.81	33.12										
thestree	nwe	0.69%	$33.76	33.41	0.23	102378	33.81	33.12	33.53	-33.65	26.2	3.6257086e7		1.217875519e9				
tickerspy	nwe	0.69%	$33.76	33.41	+0.23	102,378	33.81	33.12	33.53	33.65	26.20		15.0	1.3b	4.29%	$0.36		
tmx-quotemedia	nwe	0.69%	33.760	33.410	0.230	102,378	33.810	33.120	33.530	33.650	26.200	36,257,086	15.00	1,224,039,223	4.295	0.360 usd	2.24	
updown	nwe	0.69%	$33.76	$33.41	$0.23	99,966	$33.81	$33.12	$33.53	$33.65	$26.20		14.95	$1.21b				
wallstreetsurvivor	nwe	0.69%	33.76	33.41	0.23	100,266	33.81	33.12		33.65	27.38		15.00	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	0.69%	33.76	33.41	0.23	102,378	33.81	33.12	33.53	33.81	26.20		15.07	1.22b	4.30%	1.44	2.24	
ycharts-com	nwe	+0.60%	33.73		+0.20					33.58	26.20		15.06	1.22b	4.47%		2.24	
zacks	nwe	(0.69%)	33.76		0.23	vol.  102,378	33.81	33.12		33.81	26.20		14.97	1.22 b	4.29	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
bostonmerchant	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
business-insider	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
chron	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
cio-com	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	18612762	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
finance-abc7chicago-com	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
financial-content	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	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	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.0 %	$13.46	$13.43	0.00	968.50k	$13.54	$13.43	$13.46						%			
marketwatch	cml	+6.25%	$0.09	open: 0.09	+0.0050	489,500	$0.09	$0.09	$0.08	$0.09	$0.08			$127.57m				
minyanville	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	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	1			27.75	34.16	11.11		252.09				0.11	
renewable-energy-world	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	1,500,807,965						
screamingmedia	cml	+6.25%	$	open: 0.09	+0.0050	489,500	$0.09	$0.09	$0.08	$0.09	$0.08			$127.57m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
stocknod	cml	0.00%	0.0850 cad	0.0850	+0.00	489,500	0.0850	0.0850	0.0850	0.1500	0.0450	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		18,612,762	$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		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	0.97	41.8	41.18	0.4	277870	41.87	40.67										
barchart	hibb	+0.97%	41.80	41.18	+0.40	290,789	41.87	40.67	41.40	41.87	22.09		23.35	$1.15 b			+1.78	
barrons	hibb	0.97%	41.80	41.18	+0.40	277,870	41.87	40.67				29.03 million		$1.14 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	0.966%	41.800	41.180	0.400	277,870	41.870	40.670		41.87	22.09	27.319mil	23.483	1,141.922mil			1.780	
boston-com	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
bostonmerchant	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
business-insider	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
chron	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
cio-com	hibb	+0.97%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710	23.48	1b				
cnn-money	hibb	+0.97%	41.80	40.68	+0.40	277,870	41.87	40.67	41.40				23.5	$1.1b				
easystockalterts	hibb	0.97%	41.80	41.18	+0.40	277870	41.87	40.67	41.40	41.74	22.09		23.48				1.78	
eresearch-fidelity-com	hibb	0.97%	41.8000	41.1800	0.4000	277,870	41.8700	40.6700	41.4000	41.7400	22.0900	27,319,000	23.26	$1.13b				
finance-abc7-com	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
finance-abc7chicago-com	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
financial-content	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
finapps-forbes-com	hibb	1.0%	$41.80	41.18	0.40	277,870	41.87	40.67	41.40	41.74	22.09	27 mil	23.5	1 bil	0.0	0.00	1.78	
finviz	hibb	0.97%	41.80			277,870			41.40	0.14%	89.23%	27.32m	23.39	1.13b			1.77	
fool	hibb	+0.97%	$41.80	$41.18	0.40	277,870	$41.87	$40.67	$41.40	$41.74	$22.09		23.40	$1.14b				
foxbusiness	hibb		$41.80		+0.40	277,870			$41.40									
google-finance	hibb	(0.97%)	41.80	41.18	+0.40	277,870.00	41.87	40.67		41.87	22.09	27.32m	23.59	1.14b			1.77	
howthemarketworks	hibb	0.966%	41.8	41.18	0.4	275,686	41.87	40.67	41.4									
hpcwire	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
insidestocks	hibb	+0.97%	41.80	41.18	+0.40	277870	41.87	40.67					price earnings ratio: 23.48					
investopedia	hibb	+0.97 %	$41.80	41.18	+0.40				41.40									
investorguide	hibb	+0.97%	41.80	41.18	+0.40		41.87	40.67		41.74	22.09		23.56	1.142b			1.757	
marketintellisearch	hibb	0.85 %	$41.75	$41.18	0.35	273.40k	$41.87	$40.67	$41.40			27.32m	23.39	1.13b	0.0 %		1.77	
marketwatch	hibb	+0.97%	$41.80	open: 41.18	+0.40	3,194	$41.87	$40.67	$41.40	$41.87	$22.09		23.20	$1.14b			1.80	
minyanville	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
msn-money	hibb	+0.97%	41.80	41.18	+0.40	277,870	41.87	40.67	41.40	41.74	22.09	27.32 mil	23.62	1.13 bil			1.77	
nasdaq-com	hibb	0.97%	$ 41.80	$ 41.18	0.40	277,870	$ 41.87	$ 40.67	$ 41.40	$ 41.74	$ 22.09	27,402,000	23.48	$ 1,145,403,600			$ 1.78	
optimum	hibb	+0.97%	41.80 ( 4:30 pm edt)	41.18	+0.40	277,870	41.87	40.67	41.40	41.74	22.09	27.32m	23.5	1.1b			1.78	
paidcontent	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
pc-quote	hibb	0.97%	41.8	41.18	0.40	277,870	41.87	40.67	41.4	41.74	22.09	27,057,574	23.38983	1,131,007,000				
personal-wealth-biz	hibb	+0.97%	41.80	41.18		277,870	41.87	40.67	41.40	41.74	22.09		23.56			0.00	1.757	
predictwallstreet	hibb	+0.97%	41.80		+0.40	277,870												
raymond-james	hibb	0.97	41.80	41.18	0.40	277,870	41.87	40.67	41.80	41.74	22.09		22.97				1.82	
renewable-energy-world	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
screamingmedia	hibb	+0.97%	$	open: 41.18	+0.40	3,194	$41.87	$40.67	$41.40	$41.87	$22.09		23.20	$1.14b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	+0.97%	last trade: 41.80		change: 0.400								p/e ratio: 23.56					
smartmoney	hibb	(0.97%)	41.80	$41.18	0.40	277,870	$41.87	$40.67	$41.40	$41.74	$22.09			1,130,400	0.00%	$0.00		
stocknod	hibb	+0.9662%	41.80 usd	41.18	+0.4000	277,870	41.87	40.67	41.40	41.67	22.09	27,318,710						
stockpickr	hibb	0.97%	$41.80 0.40 | 0.97%	41.18	0.40	277.87k	41.87	40.67	41.40	41.74	22.09							
stocksmart	hibb	.0 %	$39.955	37.52	0	39,727	41.69	39.9										
stocktwits	hibb	0.97%	41.80		+0.40													
streetinsider-com	hibb	0.97%	41.80	$41.18	+0.40	277,870	$41.87	$40.67	$41.40	$41.74	$22.09		23.48				$1.78	
thecramerreport	hibb		41.80	41.18	+0.40	277870	41.87	40.67										
thestree	hibb	0.97%	$41.8	41.18	0.4	277870	41.87	40.67	41.4	-41.74	22.09	2.731871e7		1.135638775e9				
tickerspy	hibb	0.97%	$41.80	41.18	+0.40	277,870	41.87	40.67	41.40	41.74	22.09		23.4	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	0.97%	41.800	41.180	0.400	277,870	41.870	40.670	41.400	41.740	22.090	27,318,710	23.20	1,141,922,078			1.78	
updown	hibb	0.97%	$41.80	$41.18	$0.40	274,842	$41.87	$40.67	$41.40	$41.74	$22.09		23.08	$1.13b				
wallstreetsurvivor	hibb	0.97%	41.80	41.18	0.40	275,686	41.87	40.67		41.74	22.09		23.20	$1b			1.60	
yahoo-finance	hibb	0.97%	41.80	41.18	0.40	277,870	41.87	40.67	41.40	41.87	22.09		23.79	1.14b			1.76	
ycharts-com	hibb	+0.97%	41.80		+0.40					41.74	22.09		23.62	1.15b	0.00%		1.77	
zacks	hibb	(0.97%)	41.80		0.40	vol.  277,870	41.87	40.67		41.87	22.09		23.26	1.13 b	0.00	0.00	1.78	
advfn	life	0.52	52.27	51.98	0.27	1413739	52.54	51.825										
barchart	life	+0.52%	52.27	51.98	+0.27	1,314,837	52.54	51.83	52.00	57.25	41.10		14.82	$9.41 b			+2.01	
barrons	life	0.52%	52.27	51.98	+0.27	1.384m	52.54	51.825				190.59 million		$9.35 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	0.519%	52.270	51.980	0.270	1,413,739	52.540	51.825		57.25	41.10	178.766mil	24.656	9,344.089mil			2.120	
boston-com	life	+0.5192%	52.27 usd	51.98	+0.2700	1,411,639	52.54	51.83	52.00	57.25	41.10	178,765,816						
bostonmerchant	life	+0.5192%	52.27 usd	51.98	+0.2700	1,411,639	52.54	51.83	52.00	57.25	41.10	178,765,816						
business-insider	life	+0.5192%	52.27 usd	51.98	+0.2700	1,411,639	52.54	51.83	52.00	57.25	41.10	178,765,816						
chron	life	+0.5192%	52.27 usd	51.98	+0.2700	1,409,339	52.54	51.83	52.00	57.25	41.10	178,765,816						
cio-com	life	+0.52%	52.27 usd	51.98	+0.2700	1,409,339	52.54	51.83	52.00	57.25	41.10	178,765,816	26.00	9b				
cnn-money	life	+0.52%	52.27	51.98	+0.27	1,411,439	52.54	51.83	52.00				26.0	$9.3b				
easystockalterts	life	0.52%	52.27	51.98	+0.27	1389511	52.54	51.83	52.00	57.25	41.10		26.00				2.01	
eresearch-fidelity-com	life	0.52%	52.2700	51.9800	0.2700	1,411,039	52.5400	51.8250	52.0000	57.2500	41.1000	178,766,000	25.87	$9.30b				
finance-abc7-com	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
financial-content	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
finapps-forbes-com	life	0.5%	$52.27	51.98	0.27	1,407,681	52.54	51.83	52.00	57.25	41.10	179 mil	26.0	9 bil	0.0	0.00	2.01	
finviz	life	0.52%	52.27			1,407,681			52.00	-8.70%	27.18%	178.77m	25.87	9.30b			2.01	
fool	life	+0.48%	$52.25	$51.98	0.25	1,242,935	$52.54	$51.83	$52.00	$57.25	$41.10		26.00	$9.34b				
foxbusiness	life		$52.27		+0.27	1,415,070			$52.00									
google-finance	life	(0.52%)	52.27	51.98	+0.27	1.41m	52.54	51.83		57.25	41.10	178.77m	26.04	9.34b			2.01	
howthemarketworks	life	0.519%	52.27	51.98	0.27	1,409,339	52.54	51.825	52									
hpcwire	life	+0.5192%	52.27 usd	51.98	+0.2700	1,409,339	52.54	51.83	52.00	57.25	41.10	178,765,816						
insidestocks	life	+0.52%	52.27	51.98	+0.27	1221691	52.54	51.83					price earnings ratio: 14.81					
investopedia	life	+0.52 %	$52.27	51.98	+0.27				52.00									
investorguide	life	+0.52%	52.27	51.98	+0.27		52.54	51.825		57.25	41.10		25.92	9.344b			2.006	
marketintellisearch	life	0.56 %	$52.29	$51.98	0.29	1377.10k	$52.54	$51.83	$52.00			178.77m	25.87	9.30b	0.0 %		2.01	
marketwatch	life	+0.52%	$52.27	open: 51.98	+0.27	29,504	$52.54	$51.83	$52.00	$57.25	$41.10			$9.35b				
minyanville	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
msn-money	life	+0.52%	52.27	51.98	+0.27	1.41 mil	52.54	51.83	52.00	57.25	41.10	178.77 mil	26.00	9.3 bil			2.01	
nasdaq-com	life	0.52%	$ 52.27	$ 51.98	0.27	1,407,781	$ 52.54	$ 51.825	$ 52	$ 57.25	$ 41.10	178,766,000	26	$ 9,344,098,820			$ 2.01	
optimum	life	+0.52%	52.27 ( 4:00 pm edt)	51.98	+0.27	1,385,380	52.54	51.83	52.00	57.25	41.10	178.77m	26.0	9.3b			2.01	
paidcontent	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
pc-quote	life	0.52%	52.27	51.98	0.27	1,415,070	52.54	51.825	52.0	57.25	41.10	177,842,587	25.87065	9,295,832,000				
personal-wealth-biz	life	+0.52%	52.27	51.98		1,415,070	52.54	51.825	52.00	57.25	41.10		25.92			0.00	2.006	
predictwallstreet	life	+0.52%	52.27		+0.27	1,391,611												
raymond-james	life	0.52	52.27	51.98	0.27	1,407,681	52.54	51.83	52.27	57.25	41.10		25.13				2.08	
renewable-energy-world	life	+0.5192%	52.27 usd	51.98	+0.2700	1,405,581	52.54	51.83	52.00	57.25	41.10	178,765,816						
screamingmedia	life	+0.52%	$	open: 51.98	+0.27	29,004	$52.54	$51.83	$52.00	$57.25	$41.10			$9.35b				
scroli	life	0.52%	life 52.27	51.98	0.27	1,209,626	52.54	51.83	52.00	57.25	41.10		26.04				2.01	
simple-stock-quotes	life	+0.52%	last trade: 52.27		change: 0.270								p/e ratio: 25.92					
smartmoney	life	(0.52%)	52.27	$51.98	0.27	1,411,039	$52.54	$51.82	$52.00	$57.25	$41.10			9,295,800	0.00%	$0.00		
stocknod	life	+0.5192%	52.27 usd	51.98	+0.2700	1,408,939	52.54	51.83	52.00	57.25	41.10	178,765,816						
stockpickr	life	0.52%	$52.27 0.27 | 0.52%	51.98	0.27	1.39m	52.54	51.82	52.00	57.25	41.10							
stocksmart	life	.0 %	$51.21	55.6	0	281,722	52.2	51.19										
stocktwits	life	0.56%	52.29		+0.29													
streetinsider-com	life	0.52%	52.27	$51.98	+0.27	1,389,511	$52.54	$51.83	$52.00	$57.25	$41.10		26.00				$2.01	
thecramerreport	life		52.27	51.98	+0.27	1411039	52.54	51.825										
thestree	life	0.52%	$52.27	51.98	0.27	1391711	52.54	51.82	52.0	-57.25	41.1	1.78765816e8		9.354815151e9				
tickerspy	life	0.52%	$52.27	51.98	+0.27	1,391,611	52.54	51.83	52.00	57.25	41.10		25.9	9.3b	0.00%	$0.00		
tmx-quotemedia	life	0.52%	52.270	51.980	0.270	1,415,070	52.540	51.825	52.000	57.250	41.100	178,765,816	25.90	9,344,089,202			2.01	
updown	life	0.52%	$52.27	$51.98	$0.27	1,387,480	$52.54	$51.83	$52.00	$57.25	$41.10		25.05	$9.29b				
wallstreetsurvivor	life	0.52%	52.27	51.98	0.27	1,405,581	52.54	51.83		57.25	42.44		25.90	$9b			1.99	
yahoo-finance	life	0.52%	52.27	51.98	0.27	1,411,039	52.54	51.83	52.00	57.25	41.10		26.06	9.34b			2.01	
ycharts-com	life	+0.56%	52.29		+0.29					57.25	41.10		26.01	9.42b	0.00%		2.01	
zacks	life	(0.52%)	52.27		0.27	vol.  1,411,039	52.54	51.83		57.25	41.10		14.73	9.30 b	0.00	0.00	3.53	
advfn	cnc	0.93	36.75	36.29	0.34	391675	36.9	36.0015										
barchart	cnc	+0.93%	36.75	36.29	+0.34	391,675	36.90	36.00	36.41	39.25	20.00		19.01	$1.83 b			+1.85	
barrons	cnc	0.93%	36.75	36.29	+0.34	388,587	36.90	36.002				50.45 million		$1.80 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	0.934%	36.750	36.290	0.340	391,675	36.900	36.002		39.25	20.00	49.974mil	19.865	1,836.543mil			1.850	
boston-com	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
bostonmerchant	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
business-insider	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
chron	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
cio-com	cnc	+0.93%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957	19.86	2b				
cnn-money	cnc	+0.93%	36.75	36.29	+0.34	391,675	36.90	36.00	36.41				19.9	$1.8b				
easystockalterts	cnc	0.94%	36.75	36.29	+0.34	391675	36.90	36.00	36.41	39.25	20.00		19.86				1.85	
eresearch-fidelity-com	cnc	0.93%	36.7500	36.2900	0.3400	391,675	36.9000	36.0015	36.4100	39.2500	20.0000	49,974,000	19.68	$1.82b				
finance-abc7-com	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
finance-abc7chicago-com	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
financial-content	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
finapps-forbes-com	cnc	0.9%	$36.75	36.29	0.34	391,675	36.90	36.00	36.41	39.25	20.00	50 mil	19.9	2 bil	0.0	0.00	1.85	
finviz	cnc	0.93%	36.75			391,675			36.41	-6.37%	83.75%	49.97m	19.86	1.84b			1.85	
fool	cnc	+0.93%	$36.75	$36.29	0.34	391,675	$36.90	$36.00	$36.41	$39.25	$20.00		19.40	$1.84b				
foxbusiness	cnc		$36.75		+0.34	391,675			$36.41									
google-finance	cnc	(0.93%)	36.75	36.29	+0.34	391,675.00	36.90	36.00		39.25	20.00	49.97m	19.89	1.84b			1.85	
howthemarketworks	cnc	0.934%	36.75	36.29	0.34	388,587	36.9	36.0015	36.41									
hpcwire	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
insidestocks	cnc	+0.93%	36.75	36.29	+0.34	391675	36.90	36.00					price earnings ratio: 19.44					
investopedia	cnc	+0.93 %	$36.75	36.29	+0.34				36.41									
investorguide	cnc	+0.93%	36.75	36.29	+0.34		36.90	36.0015		39.25	20.00		19.70	1.837b			1.848	
marketintellisearch	cnc	0.93 %	$36.75	$36.29	0.34	385.50k	$36.90	$36.00	$36.41			49.97m	19.68	1.82b	0.0 %		1.85	
marketwatch	cnc	+0.93%	$36.75	open: 36.29	+0.34	3,896	$36.90	$36.00	$36.41	$39.25	$20.00		20.13	$1.80b			1.83	
minyanville	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
msn-money	cnc	+0.93%	36.75	36.29	+0.34	391,675	36.90	36.00	36.41	39.25	20.00	49.97 mil	20.76	1.82 bil			1.85	
nasdaq-com	cnc	0.93%	$ 36.75		0.34	391,675	$ 36.90	$ 36.0015	$ 36.41	$ 39.25	$ 20	49,974,000	19.86	$ 1,836,544,500			$ 1.85	
optimum	cnc	+0.93%	36.75 ( 4:15 pm edt)	36.29	+0.34	391,675	36.90	36.00	36.41	39.25	20.00	49.97m	19.9	1.8b			1.85	
paidcontent	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
pc-quote	cnc	0.93%	36.75	36.29	0.34	391,675	36.9	36.0015	36.41	39.25	20.00	49,511,654	20.57062	1,819,553,000				
personal-wealth-biz	cnc	+0.93%	36.75	36.29		391,675	36.90	36.0015	36.41	39.25	20.00		19.70			0.00	1.848	
predictwallstreet	cnc	+0.93%	36.75		+0.34	391,675												
raymond-james	cnc	0.93	36.75	36.29	0.34	391,675	36.90	36.00	36.75	39.25	20.00		19.14				1.92	
renewable-energy-world	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
screamingmedia	cnc	+0.93%	$	open: 36.29	+0.34	3,896	$36.90	$36.00	$36.41	$39.25	$20.00		20.13	$1.80b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	+0.93%	last trade: 36.75		change: 0.340								p/e ratio: 19.7					
smartmoney	cnc	(0.93%)	36.75	$36.29	0.34	391,675	$36.90	$36.00	$36.41	$39.25	$20.00			1,819,600	0.00%	$0.00		
stocknod	cnc	+0.9338%	36.75 usd	36.29	+0.3400	391,675	36.90	36.00	36.41	39.25	20.00	49,973,957						
stockpickr	cnc	0.93%	$36.75 0.34 | 0.93%	36.29	0.34	391.68k	36.90	36.00	36.41	39.25	20.00							
stocksmart	cnc	.0 %	$34.01	25.73	0	35,451	34.92	33.9										
stocktwits	cnc	0.82%	36.71		+0.30													
streetinsider-com	cnc	0.93%	36.75	$36.29	+0.34	391,675	$36.90	$36.00	$36.41	$39.25	$20.00		19.86				$1.85	
thecramerreport	cnc		36.75	36.29	+0.34	391675	36.90	36.0015										
thestree	cnc	0.93%	$36.75	36.29	0.34	391675	36.9	36.0	36.41	-39.25	20.0	4.9973957e7		1.795564275e9				
tickerspy	cnc	0.93%	$36.75	36.29	+0.34	391,675	36.90	36.00	36.41	39.25	20.00		20.6	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	0.93%	36.750	36.290	0.340	391,675	36.900	36.002	36.410	39.250	20.000	49,973,957	19.70	1,836,542,920			1.85	
updown	cnc	0.93%	$36.75	$36.29	$0.34	387,935	$36.90	$36.00	$36.41	$39.25	$20.00		19.01	$1.82b				
wallstreetsurvivor	cnc	0.93%	36.75	36.29	0.34	388,587	36.90	36.00		39.25	20.01		19.70	$2b			1.88	
yahoo-finance	cnc	0.93%	36.75	36.29	0.34	391,675	36.90	36.00	36.41	39.25	20.00		19.89	1.84b			1.85	
ycharts-com	cnc	+0.82%	36.71		+0.30					39.25	20.00		19.84	1.83b	0.00%		1.85	
zacks	cnc	(0.93%)	36.75		0.34	vol.  391,675	36.90	36.00		39.25			19.26	1.82 b	0.00	0.00	1.89	
advfn	cfnb	1.46	16.0	16.76	0.23	2496	16.76	15.58										
barchart	cfnb	+1.46%	16.00	16.76	+0.23	3,254	16.76	15.58	15.77	16.76	10.98		15.37	$164.80 m	6.51%	$1.00	+1.00	
barrons	cfnb	1.46%	16.00	16.76	+0.23	2,496	16.76	15.58				10.30 million		$160.12 million	6.25%	$1		
bloomberg	cfnb	1.458%	16.000	16.760	0.230	2,496	16.760	15.580		16.76	11.75	10.418mil	16.000	166.682mil	6.250	1.000 regular cash	1.000	
boston-com	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
bostonmerchant	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
business-insider	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
chron	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
cio-com	cfnb	+1.46%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597	16.00	167m	6.5	1		
cnn-money	cfnb	+1.46%today&rsquo;s change	16.00data as of 3:59pm et	16.76	+0.23	2,378	16.76	15.58	15.77				16.0	$164.8m	6.25%			
easystockalterts	cfnb	1.37%	16.00	16.76	+0.23	2496	16.76	15.58	15.77	16.45	11.75		16.00				1.00	
eresearch-fidelity-com	cfnb	1.46%	16.0000	16.7600	0.2300	2,496	16.7600	15.5800	15.7700	16.4500	11.7500	10,418,000	15.77	$164.29m	6.34%	$1.000000		
finance-abc7-com	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
finance-abc7chicago-com	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
financial-content	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
finapps-forbes-com	cfnb	1.5%	$16.00	16.76	0.23	2,496	16.76	15.58	15.77	16.45	11.75	10 mil		167 mil	6.2	1.00		
finviz	cfnb	1.46%	16.00			2,496			15.77	-2.74%	45.76%	10.42m	15.84	166.72m		1.00	1.01	
fool	cfnb	+1.46%	$16.00	$16.76	0.23	2,496	$16.76	$15.58	$15.77	$16.45	$11.75		15.40	$166.68m	3.70%	1.00		
foxbusiness	cfnb		$16.00		+0.23	2,496			$15.77									
google-finance	cfnb	(1.46%)	16.00	16.76	+0.23	2,496.00	16.76	15.58		16.76	11.75	10.42m	15.91	166.68m	6.25	1.00	1.01	
howthemarketworks	cfnb	1.458%	16	16.76	0.23	2,496	16.76	15.58	15.77									
hpcwire	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
insidestocks	cfnb	+1.46%	16.00	16.76	+0.23	2496	16.76	15.58										
investopedia	cfnb	+1.46 %	$16.00	16.76	+0.23				15.77									
investorguide	cfnb	+1.46%	16.00	16.76	+0.23		16.76	15.58		16.45	11.73		15.75	166.7m			1.001	
marketintellisearch	cfnb	1.46 %	$16.00	$16.76	0.23	2.80k	$16.76	$15.58	$15.77			10.42m	15.61	0.16b	6.34 %		1.01	
marketwatch	cfnb	+1.46%	$16.00	open: 16.76	+0.23	118	$16.76	$15.58	$15.77	$16.76	$11.75		15.96	$160.13m	6.25%	1.00	1.00	
minyanville	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
msn-money	cfnb	+1.46%	16.00	16.76	+0.23	2,496	16.76	15.58	15.77	16.45	11.75	10.42 mil	16.00	164.29 mil	6.34%	1.00	1.01	
nasdaq-com	cfnb	1.46%	$ 16	$ 16.76	0.23	2,496	$ 16.76	$ 15.58	$ 15.77	$ 16.45	$ 11.75	10,418,000	16	$ 166,688,000	25.36 %	$4.000000	$ 1	
optimum	cfnb	+1.46%	16.00 ( 4:30 pm edt)	16.76	+0.23	2,496	16.76	15.58	15.77	16.45	11.75	10.42m	16.0	166.7m	6.25	1.00	1.00	
paidcontent	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
pc-quote	cfnb	1.46%	16.0	16.76	0.23	2,496	16.76	15.58	15.77	16.45	11.75	10,268,244	15.77	164,292,000		1.0		
personal-wealth-biz	cfnb	+1.46%	16.00	16.76		2,496	16.76	15.58	15.77	16.45	11.73		15.75		6.34	1.00	1.001	
predictwallstreet	cfnb	+1.46%	16.00		+0.23	2,496												
raymond-james	cfnb	1.46	16.00	16.76	0.23	2,496	16.76	15.58	16.00	16.45	11.75		15.69				1.02	
renewable-energy-world	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
screamingmedia	cfnb	+1.46%	$	open: 16.76	+0.23	118	$16.76	$15.58	$15.77	$16.76	$11.75		15.96	$160.13m	6.25%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+1.46%	last trade: 16.00		change: 0.230								p/e ratio: 15.75					
smartmoney	cfnb	(1.46%)	16.00	$16.76	0.23	2,496	$16.76	$15.58	$15.77	$16.45	$11.75			164,300	6.34%	$1.00		
stocknod	cfnb	+1.458%	16.00 usd	16.76	+0.2300	2,496	16.76	15.58	15.77	15.40	11.75	10,417,597						
stockpickr	cfnb	1.46%	$16.00 0.23 | 1.46%	16.76	0.23	2.50k	16.76	15.58	15.77	16.45	11.75							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	2.67%	15.78		+0.41													
streetinsider-com	cfnb	1.46%	16.00	$16.76	+0.23	2,496	$16.76	$15.58	$15.77	$16.45	$11.75		16.00				$1.00	
thecramerreport	cfnb		16.00	16.76	+0.23	2496	16.76	15.58										
thestree	cfnb	1.46%	$16.0	16.76	0.23	2496	16.76	15.58	15.77	-16.45	11.75	1.0417597e7		1.60118466e8				
tickerspy	cfnb	1.46%	$16.00	16.76	+0.23	2,378	16.76	15.58	15.77	16.45	11.75		15.8	162.4m	6.34%	$1.00		
tmx-quotemedia	cfnb	1.46%	16.000	16.760	0.230	2,496	16.760	15.580	15.770	16.760	11.750	10,417,597	15.80	166,681,552	6.250	1.000 usd	1.00	
updown	cfnb	1.46%	$16.00	$16.76	$0.23	2,378	$16.76	$15.58	$15.77	$16.45	$11.75		15.53	$164m				
wallstreetsurvivor	cfnb	1.46%	16.00	16.76	0.23	2,496	16.76	15.58		16.45	12.29		15.80	$164m	6.30%	0.60 -	1.08	
yahoo-finance	cfnb	1.46%	16.00	16.76	0.23	2,496	16.76	15.58	15.77	16.76	11.75		15.98	166.67m	6.50%	1.00	1.00	
ycharts-com	cfnb	+2.60%	15.77		+0.40					16.45	11.75		15.77	162.43m	6.50%		1.00	
zacks	cfnb	(1.46%)	16.00		0.23	vol.  2,496	16.76	15.58		16.76	11.75		15.77	164.29 m	6.34	1.00	1	
advfn	ozrk	0.98	53.75	53.12	0.52	75210	53.91	53.04										
barchart	ozrk	+0.98%	53.75	53.12	+0.52	75,991	53.91	53.04	53.23	53.91	34.22		18.73	$918.59 m	1.36%	$0.72	+3.67	
barrons	ozrk	0.98%	53.75	53.12	+0.52	75,210	53.91	53.04				17.04 million		$902.94 million	1.41%	$0.19		
bloomberg	ozrk	0.977%	53.750	53.120	0.520	75,210	53.910	53.040		53.91	34.23	17.098mil	20.283	919.001mil	1.228	0.190 regular cash	2.650	
boston-com	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
bostonmerchant	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
business-insider	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
chron	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
cio-com	ozrk	+0.98%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690	14.69	919m	1.4	0.72		
cnn-money	ozrk	+0.98%	53.75	53.12	+0.52	75,210	53.91	53.04	53.23				14.7	$919.0m	1.41%			
easystockalterts	ozrk	0.98%	53.75	53.12	+0.52	75210	53.91	53.04	53.23	53.39	34.12		14.69				3.66	
eresearch-fidelity-com	ozrk	0.98%	53.7500	53.1200	0.5200	75,210	53.9100	53.0400	53.2300	53.3900	34.2300	17,098,000	14.50	$910.13m	1.43%	$0.190000		
finance-abc7-com	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
finance-abc7chicago-com	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
financial-content	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
finapps-forbes-com	ozrk	1.0%	$53.75	53.12	0.52	75,210	53.91	53.04	53.23	53.39	34.23	17 mil	14.6	919 mil	1.4	0.76	3.67	
finviz	ozrk	0.98%	53.75			75,210			53.23	0.67%	59.60%	17.10m	14.65	919.13m		0.72	3.67	
fool	ozrk	+0.98%	$53.75	$53.12	0.52	75,210	$53.91	$53.04	$53.23	$53.39	$34.23		14.40	$919.00m	1.90%	0.76		
foxbusiness	ozrk		$53.75		+0.52	75,210			$53.23									
google-finance	ozrk	(0.98%)	53.75	53.12	+0.52	75,210.00	53.91	53.04		53.91	34.23	17.09m	14.66	918.78m	1.41	0.19	3.67	
howthemarketworks	ozrk	0.977%	53.75	53.12	0.52	68,493	53.91	53.04	53.23									
hpcwire	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
insidestocks	ozrk	+0.98%	53.75	53.12	+0.52	75200	53.91	53.04										
investopedia	ozrk	+0.98 %	$53.75	53.12	+0.52				53.23									
investorguide	ozrk	+0.98%	53.75	53.34	+0.52		53.91	53.04		53.39	34.23		14.54	919.0m			3.66	
marketintellisearch	ozrk	0.98 %	$53.75	$53.12	0.52	71.10k	$53.91	$53.04	$53.23			17.10m	14.65	0.92b	1.34 %		3.67	
marketwatch	ozrk	+0.98%	$53.62	open: 53.12	+0.52	6,717	$53.91	$53.04	$53.23	$53.91	$34.75		16.17	$902.95m	1.41%	0.19	3.32	
minyanville	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
msn-money	ozrk	+0.98%	53.75	53.12	+0.52	75,210	53.91	53.04	53.23	53.39	34.23	17.10 mil	14.69	910.11 mil	1.43%	0.76	3.67	
nasdaq-com	ozrk	0.98%	$ 53.75	$ 53.12	0.52	75,210	$ 53.91	$ 53.04	$ 53.23	$ 53.39	$ 34.23	17,098,000	14.65	$ 919,017,500	1.35 %	$0.720000	$ 3.67	
optimum	ozrk	+0.98%	53.75 ( 4:30 pm edt)	53.12	+0.52	75,210	53.91	53.04	53.23	53.39	34.12	17.10m	14.7	919.0m	1.34	0.72	3.66	
paidcontent	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
pc-quote	ozrk	0.98%	53.75	53.12	0.52	75,210	53.91	53.04	53.23	53.39	34.23	16,932,586	14.54372	910,127,000		0.19		
personal-wealth-biz	ozrk	+0.98%	53.75	53.34		75,210	53.91	53.04	53.23	53.39	34.23		14.54		1.24	0.66	3.66	
predictwallstreet	ozrk	+0.98%	53.75		+0.52	75,210												
raymond-james	ozrk	0.98	53.75	53.12	0.52	75,210	53.91	53.04	53.75	53.39	34.23		14.61				3.68	
renewable-energy-world	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
screamingmedia	ozrk	+0.98%	$	open: 53.12	+0.52	6,717	$53.91	$53.04	$53.23	$53.91	$34.75		16.17	$902.95m	1.41%	0.19	3.32	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+0.98%	last trade: 53.75		change: 0.520								p/e ratio: 14.54					
smartmoney	ozrk	(0.98%)	53.75	$53.12	0.52	75,210	$53.91	$53.04	$53.23	$53.39	$34.23			910,300	1.43%	$0.19		
stocknod	ozrk	+0.9769%	53.75 usd	53.12	+0.5200	75,210	53.91	53.04	53.23	52.89	34.23	17,097,690						
stockpickr	ozrk	0.98%	$53.75 0.52 | 0.98%	53.12	0.52	75.21k	53.91	53.04	53.23	53.39	34.23							
stocksmart	ozrk	.0 %	$47.75	43.33	0	15,466	48.65	47.67										
stocktwits	ozrk	0.98%	53.75		+0.52													
streetinsider-com	ozrk	0.98%	53.75	$53.12	+0.52	75,210	$53.91	$53.04	$53.23	$53.39	$34.12		14.69				$3.66	
thecramerreport	ozrk		53.75	53.34	+0.52	75210	53.91	53.04										
thestree	ozrk	0.98%	$53.75	53.12	0.52	75210	53.91	53.04	53.23	-53.39	34.23	1.709769e7		9.02929009e8				
tickerspy	ozrk	0.98%	$53.75	53.12	+0.52	75,210	53.91	53.04	53.23	53.39	34.23		14.5	910.2m	1.43%	$0.19		
tmx-quotemedia	ozrk	0.98%	53.750	53.120	0.520	75,210	53.910	53.040	53.230	53.910	34.750	17,097,690	14.50	919,000,838	1.414	0.190 usd	3.66	
updown	ozrk	0.98%	$53.75	$53.12	$0.52	67,793	$53.91	$53.04	$53.23	$53.39	$34.23		14.44	$910m				
wallstreetsurvivor	ozrk	0.98%	53.75	53.12	0.52	68,493	53.91	53.04		53.39	34.75		14.50	$910m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	0.98%	53.75	53.34	0.52	75,210	53.91	53.04	53.23	53.91	34.23		14.69	918.96m	1.40%	0.72	3.66	
ycharts-com	ozrk	+0.98%	53.75		+0.52					53.39	34.23		14.69	918.59m	1.49%		3.66	
zacks	ozrk	(0.98%)	53.75		0.52	vol.  75,210	53.91	53.04		53.91	34.23		18.88	910.13 m	1.35	0.72	2.82	
advfn	unfi	0.39	44.17	43.89	0.17	170875	44.23	43.65										
barchart	unfi	+0.39%	44.17	43.89	+0.17	181,652	44.23	43.65	44.00	46.05	29.89		26.11	$2.14 b			+1.66	
barrons	unfi	0.39%	44.17	43.89	+0.17	156,929	44.23	43.89				43.42 million		$2.10 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	0.386%	44.170	43.890	0.170	170,875	44.230	43.650		46.05	29.51	48.482mil	26.608	2,141.461mil			1.660	
boston-com	unfi	+0.3864%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250						
bostonmerchant	unfi	+0.3864%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250						
business-insider	unfi	+0.3864%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250						
chron	unfi	+0.3864%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250						
cio-com	unfi	+0.39%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250	26.61	2b				
cnn-money	unfi	+0.39%	44.17	43.89	+0.17	167,557	44.23	43.65	44.00				26.6	$2.1b				
easystockalterts	unfi	0.39%	44.17	43.89	+0.17	167981	44.23	43.65	44.00	46.05	29.07		26.61				1.66	
eresearch-fidelity-com	unfi	0.39%	44.1700	43.8900	0.1700	168,081	44.2300	43.6500	44.0000	46.0500	29.5100	48,482,000	26.51	$2.13b				
finance-abc7-com	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
finance-abc7chicago-com	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
financial-content	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
finapps-forbes-com	unfi	0.4%	$44.17	43.89	0.17	168,081	44.23	43.65	44.00	46.05	29.51	48 mil	26.6	2 bil	0.0	0.00	1.66	
finviz	unfi	0.39%	44.17			167,921			44.00	-4.08%	49.68%	48.48m	26.67	2.13b			1.65	
fool	unfi	+0.39%	$44.17	$43.89	0.17	167,921	$44.23	$43.65	$44.00	$46.05	$29.51		26.10	$2.14b				
foxbusiness	unfi		$44.17		+0.17	170,875			$44.00									
google-finance	unfi	(0.39%)	44.17	43.89	+0.17	168,081.00	44.23	43.65		46.05	29.51	48.48m	26.72	2.14b			1.65	
howthemarketworks	unfi	0.386%	44.17	43.89	0.17	167,821	44.23	43.65	44									
hpcwire	unfi	+0.3864%	44.17 usd	43.89	+0.1700	170,775	44.23	43.65	44.00	46.05	29.51	48,482,250						
insidestocks	unfi	+0.39%	44.17	43.89	+0.17	170875	44.23	43.65					price earnings ratio: 26.61					
investopedia	unfi	+0.39 %	$44.17	43.89	+0.17				44.00									
investorguide	unfi	+0.39%	44.17	44.17	+0.17		44.23	43.65		46.05	29.07		26.65	2.141b			1.651	
marketintellisearch	unfi	0.39 %	$44.17	$43.89	0.17	85.40k	$44.23	$43.65	$44.00			48.48m	26.67	2.13b	0.0 %		1.65	
marketwatch	unfi	+0.39%	$44.17	open: 43.89	+0.17	4,396	$44.23	$43.89	$44.00	$46.05	$30.37		27.94	$2.10b			1.58	
minyanville	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
msn-money	unfi	+0.39%	44.17	43.89	+0.17	168,081	44.23	43.65	44.00	46.05	29.51	48.48 mil	26.77	2.13 bil			1.65	
nasdaq-com	unfi	0.39%	$ 44.17	$ 43.89	0.17	168,081	$ 44.23	$ 43.65	$ 44	$ 46.05	$ 29.51	48,367,000	26.61	$ 2,136,370,390			$ 1.66	
optimum	unfi	+0.39%	44.17 ( 4:00 pm edt)	43.89	+0.17	167,457	44.23	43.65	44.00	46.05	29.07	48.48m	26.6	2.1b			1.66	
paidcontent	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
pc-quote	unfi	0.39%	44.17	43.89	0.17	170,875	44.23	43.65	44.0	46.05	29.51	48,295,404	26.66667	2,133,208,000				
personal-wealth-biz	unfi	+0.39%	44.17	44.17		170,875	44.23	43.65	44.00	46.05	29.07		26.65			0.00	1.651	
predictwallstreet	unfi	+0.39%	44.17		+0.17	168,081												
raymond-james	unfi	0.39	44.17	43.89	0.17	168,081	44.23	43.65	44.17	46.05	29.51		26.45				1.67	
renewable-energy-world	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
screamingmedia	unfi	+0.39%	$	open: 43.89	+0.17	4,556	$44.23	$43.89	$44.00	$46.05	$30.37		27.94	$2.10b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+0.39%	last trade: 44.17		change: 0.170								p/e ratio: 26.65					
smartmoney	unfi	(0.39%)	44.17	$43.89	0.17	168,081	$44.23	$43.65	$44.00	$46.05	$29.51			2,133,200	0.00%	$0.00		
stocknod	unfi	+0.3864%	44.17 usd	43.89	+0.1700	167,981	44.23	43.65	44.00	46.05	29.51	48,482,250						
stockpickr	unfi	0.39%	$44.17 0.17 | 0.39%	43.89	0.17	168.08k	44.23	43.65	44.00	46.05	29.51							
stocksmart	unfi	.0 %	$42.06	37.63	0	55,537	43.67	41.95										
stocktwits	unfi	0.39%	44.17		+0.17													
streetinsider-com	unfi	0.39%	44.17	$43.89	+0.17	167,457	$44.23	$43.65	$44.00	$46.05	$29.07		26.61				$1.66	
thecramerreport	unfi		44.17	44.17	+0.17	168081	44.23	43.65										
thestree	unfi	0.39%	$44.17	43.89	0.17	168081	44.23	43.65	44.0	-46.05	29.51	4.848225e7		2.101220715e9				
tickerspy	unfi	0.39%	$44.17	43.89	+0.17	167,557	44.23	43.65	44.00	46.05	29.51		26.7	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	0.39%	44.170	43.890	0.170	170,875	44.230	43.650	44.000	46.050	29.510	48,482,250	26.50	2,141,460,983			1.66	
updown	unfi	0.39%	$44.17	$43.89	$0.17	156,929	$44.23	$43.65	$44.00	$46.05	$29.51		26.36	$2.13b				
wallstreetsurvivor	unfi	0.39%	44.17	43.89	0.17	167,821	44.23	43.65		46.05	32.65		26.50	$2b			1.57	
yahoo-finance	unfi	0.39%	44.17	44.17	0.17	168,081	44.23	43.65	44.00	46.05	29.51		26.75	2.14b			1.65	
ycharts-com	unfi	+0.39%	44.17		+0.17					46.05	29.51		26.61	2.14b	0.00%		1.66	
zacks	unfi	(0.39%)	44.17		0.17	vol.  168,081	44.23	43.65		46.05	29.51		26.51	2.13 b	0.00	0.00	1.66	
advfn	wts	0.92	36.25	35.91	0.33	202527	36.25	35.65										
barchart	wts	+0.92%	36.25	35.91	+0.33	202,527	36.25	35.65	35.92	40.63	27.39		18.89	$1.34 b	1.21%	$0.44	+1.64	
barrons	wts	0.92%	36.25	35.91	+0.33	200,581	36.25	35.65				37.40 million		$1.35 billion	1.21%	$0.11		
bloomberg	wts	0.919%	36.250	35.910	0.330	202,527	36.250	35.650		40.75	27.51	30.241mil	18.979	1,348.016mil	1.214	0.110 regular cash	1.910	
boston-com	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
bostonmerchant	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
business-insider	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
chron	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
cio-com	wts	+0.92%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327	21.97	1b	1.2	0.44		
cnn-money	wts	+0.92%	36.25	35.91	+0.33	202,527	36.25	35.65	35.92				22.0	$1.1b	1.21%			
easystockalterts	wts	0.92%	36.25	35.91	+0.33	202527	36.25	35.65	35.92	40.75	27.51		21.97				1.65	
eresearch-fidelity-com	wts	0.92%	36.2500	35.9100	0.3300	202,527	36.2500	35.6500	35.9200	40.7500	27.5100	37,195,000	21.90	$1.34b	1.22%	$0.110000		
finance-abc7-com	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
finance-abc7chicago-com	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
financial-content	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
finapps-forbes-com	wts	0.9%	$36.25	35.91	0.33	202,527	36.25	35.65	35.92	40.75	27.51	30 mil	22.1	1 bil	1.2	0.44	1.64	
finviz	wts	0.92%	36.25			202,527			35.92	-10.76%	33.45%	36.88m	24.01	1.34b		0.44	1.51	
fool	wts	+0.92%	$36.25	$35.91	0.33	202,527	$36.25	$35.65	$35.92	$40.75	$27.51		22.10	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.25		+0.33	202,527			$35.92									
google-finance	wts	(0.92%)	36.25	35.91	+0.33	202,527.00	36.25	35.65		40.75	27.51	37.20m	21.94	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	0.919%	36.25	35.91	0.33	200,581	36.25	35.65	35.92									
hpcwire	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
insidestocks	wts	+0.92%	36.25	35.91	+0.33	200776	36.25	35.65					price earnings ratio: 18.88					
investopedia	wts	+0.92 %	$36.25	35.91	+0.33				35.92									
investorguide	wts	+0.92%	36.25	35.91	+0.33		36.25	35.65		40.75	27.51		21.86	1.348b			1.643	
marketintellisearch	wts	0.86 %	$36.23	$35.91	0.31	181.60k	$36.24	$35.65	$35.92			36.88m	23.79	1.32b	1.22 %		1.51	
marketwatch	wts	+0.92%	$36.25	open: 35.91	+0.33	2,364	$36.25	$35.65	$35.92	$40.75	$28.50		22.04	$1.35b	1.21%	0.11	1.64	
minyanville	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
msn-money	wts	+0.92%	36.25	35.91	+0.33	202,527	36.25	35.65	35.92	40.75	27.51	37.20 mil	21.97	1.34 bil	1.22%	0.44	1.65	
nasdaq-com	wts	0.92%	$ 36.25		0.33	202,527	$ 36.25	$ 35.65	$ 35.92	$ 40.75	$ 27.51	30,241,000	22.1	$ 1,096,236,250	1.22 %	$0.440000	$ 1.64	
optimum	wts	+0.92%	36.25 ( 4:15 pm edt)	35.91	+0.33	202,527	36.25	35.65	35.92	40.75	27.51	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
pc-quote	wts	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wts	+0.92%	36.25	35.91		202,527	36.25	35.65	35.92	40.75	27.51		21.86		1.22	0.44	1.643	
predictwallstreet	wts	+0.92%	36.25		+0.33	202,527												
raymond-james	wts	0.92	36.25	35.91	0.33	202,527	36.25	35.65	36.25	40.75	27.51		21.84				1.66	
renewable-energy-world	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
screamingmedia	wts	+0.92%	$	open: 35.91	+0.33	2,364	$36.25	$35.65	$35.92	$40.75	$28.50		22.04	$1.35b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+0.92%	last trade: 36.25		change: 0.330								p/e ratio: 21.86					
smartmoney	wts	(0.92%)	36.25	$35.91	0.33	202,527	$36.25	$35.65	$35.92	$40.75	$27.51			1,086,300	1.22%	$0.11		
stocknod	wts	+0.9187%	36.25 usd	35.91	+0.3300	202,527	36.25	35.65	35.92	40.75	27.51	30,241,327						
stockpickr	wts	0.92%	$36.25 0.33 | 0.92%	35.91	0.33	202.53k	36.25	35.65	35.92	40.75	27.51							
stocksmart	wts	.0 %	$33.41	37.04	0	13,722	34.82	33.41										
stocktwits	wts	0.86%	36.23		+0.31													
streetinsider-com	wts	0.92%	36.25	$35.91	+0.33	202,527	$36.25	$35.65	$35.92	$40.75	$27.51		21.97				$1.65	
thecramerreport	wts		36.25	35.91	+0.33	202527	36.25	35.65										
thestree	wts	0.92%	$36.25	35.91	0.33	202527	36.25	35.65	35.92	-40.75	27.51	3.7195007e7		1.096550517e9				
tickerspy	wts	0.92%	$36.25	35.91	+0.33	202,527	36.25	35.65	35.92	40.75	27.51		21.8	1.3b	1.22%	$0.11		
tmx-quotemedia	wts	0.92%	36.250	35.910	0.330	202,527	36.250	35.650	35.920	40.750	27.510	37,195,007	21.90	1,348,319,004	1.225	0.110 usd	1.64	
updown	wts	0.92%	$36.25	$35.91	$0.33	200,163	$36.25	$35.65	$35.92	$40.75	$27.51		21.74	$1.33b				
wallstreetsurvivor	wts	0.92%	36.25	35.91	0.33	200,581	36.25	35.65		40.75	29.75		21.90	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.92%	36.25	35.91	0.33	202,527	36.25	35.65	35.92	40.75	27.51		22.06	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	+0.86%	36.23		+0.31					40.75	27.51		22.09	1.34b	1.29%		1.64	
zacks	wts	(0.92%)	36.25		0.33	vol.  202,527	36.25	35.65		40.75	27.51		18.71	1.34 b	1.22	0.44	1.92	
advfn	pnw	-0.13	44.85	44.91	-0.06	660391	45.114	44.72										
barchart	pnw	-0.13%	44.85	44.91	-0.06	660,391	45.11	44.72	44.91	45.64	34.99		15.39	$4.88 b	4.66%	$2.10	+3.14	
barrons	pnw	0.13%	44.85	44.91	-0.06	596,118	45.114	44.72				107.14 million		$4.92 billion	4.68%	$0.52		
bloomberg	pnw	-0.134%	44.850	44.910	-0.060	660,391	45.114	44.720		45.64	36.39	109.017mil	17.317	4,889.397mil	4.681	0.525 regular cash	2.590	
boston-com	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
bostonmerchant	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
business-insider	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
chron	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
cio-com	pnw	-0.13%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655	15.96	5b	4.7	2.1		
cnn-money	pnw	-0.13%	44.85	44.91	-0.06	596,118	45.11	44.72	44.91				16.0	$4.9b	4.68%			
easystockalterts	pnw	-0.13%	44.85	44.91	-0.06	660391	45.11	44.72	44.91	45.64	36.10		15.96				2.81	
eresearch-fidelity-com	pnw	-0.13%	44.8500	44.9100	-0.0600	660,391	45.1140	44.7200	44.9100	45.6400	36.3900	108,948,000	15.87	$4.89b	4.68%	$0.525000		
finance-abc7-com	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
finance-abc7chicago-com	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
financial-content	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
finapps-forbes-com	pnw	-0.1%	$44.85	44.91	-0.06	660,391	45.11	44.72	44.91	45.64	36.39	109 mil	14.3	5 bil	4.7	2.10	3.14	
finviz	pnw	-0.13%	44.85			596,118			44.91	-1.73%	29.67%	108.95m	15.79	4.89b		2.10	2.84	
fool	pnw	-0.13%	$44.85	$44.91	-0.06	596,118	$45.11	$44.72	$44.91	$45.64	$36.39		14.80	$4.89b	5.80%	2.10		
foxbusiness	pnw		$44.85		-0.06	660,833			$44.91									
google-finance	pnw	(-0.13%)	44.85	44.91	-0.06	660,391.00	45.11	44.72		45.64	36.39	109.02m	15.79	4.89b	4.68	0.52	2.84	
howthemarketworks	pnw	-0.134%	44.85	44.91	-0.06	596,118	45.114	44.72	44.91									
hpcwire	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
insidestocks	pnw	-0.13%	44.85	44.91	-0.06	596118	45.11	44.72					price earnings ratio: 15.85					
investopedia	pnw	-0.13 %	$44.85	44.91	-0.06				44.91									
investorguide	pnw	-0.13%	44.85	44.91	-0.06		45.114	44.72		45.64	36.81		14.40	4.889b			3.118	
marketintellisearch	pnw	-0.13 %	$44.85	$44.91	-0.06	623.00k	$45.11	$44.72	$44.91			108.95m	15.81	4.89b	4.68 %		2.84	
marketwatch	pnw	-0.13%	$44.90	open: 44.91	-0.06	66,233	$45.11	$44.72	$44.91	$45.64	$37.44		15.81	$4.92b	4.68%	0.53	2.84	
minyanville	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
msn-money	pnw	-0.13%	44.85	44.91	-0.06	660,391	45.11	44.72	44.91	45.64	36.39	108.95 mil	15.52	4.89 bil	4.68%	2.10	3.14	
nasdaq-com	pnw	0.13%	$ 44.85		0.06	660,391	$ 45.114	$ 44.72	$ 44.91	$ 45.64	$ 36.39	109,017,000	14.28	$ 4,889,412,450	4.68 %	$2.100000	$ 3.14	
optimum	pnw	-0.13%	44.85 ( 4:15 pm edt)	44.91	-0.06	660,391	45.11	44.72	44.91	45.64	36.10	109.02m	16.0	4.9b	4.68	2.10	2.81	
paidcontent	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
pc-quote	pnw	-0.13%	44.85	44.91	-0.06	660,391	45.114	44.72	44.91	45.64	36.39	109,162,845	15.53979	4,895,954,000		0.525		
personal-wealth-biz	pnw	-0.13%	44.85	44.91	-0.06	660,833	45.114	44.72	44.91	45.64	36.81		14.40		4.68	2.10	3.118	
predictwallstreet	pnw	-0.13%	44.85		-0.06	660,391												
raymond-james	pnw	-0.13	44.85	44.91	-0.06	660,391	45.11	44.72	44.85	45.64	36.39		15.68				2.86	
renewable-energy-world	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
screamingmedia	pnw	-0.13%	$	open: 44.91	-0.06	66,233	$45.11	$44.72	$44.91	$45.64	$37.44		15.81	$4.92b	4.68%	0.53	2.84	
scroli	pnw	-0.13%	pnw 44.85	44.91	-0.06	486,829	45.11	44.72	44.91	45.64	36.39		15.79				2.84	
simple-stock-quotes	pnw	-0.13%	last trade: 44.85		change: -0.060								p/e ratio: 14.4					
smartmoney	pnw	(-0.13%)	44.85	$44.91	-0.06	660,391	$45.11	$44.72	$44.91	$45.64	$36.39			4,895,900	4.68%	$0.53		
stocknod	pnw	-0.1336%	44.85 usd	44.91	-0.0600	660,391	45.11	44.72	44.91	45.64	36.39	109,016,655						
stockpickr	pnw	-0.13%	$44.85 -0.06 | -0.13%	44.91	-0.06	596.12k	45.11	44.72	44.91	45.64	36.39							
stocksmart	pnw	.0 %	$44.47	41.51	0	116,124	45.19	44.445										
stocktwits	pnw	-0.11%	44.86		-0.05													
streetinsider-com	pnw	0.13%	44.85	$44.91	-0.06	660,391	$45.11	$44.72	$44.91	$45.64	$36.10		15.96				$2.81	
thecramerreport	pnw		44.85	44.91	-0.06	660391	45.114	44.72										
thestree	pnw	-0.13%	$44.85	44.91	-0.06	596118	45.11	44.72	44.91	-45.64	36.39	1.09016655e8		4.916651141e9				
tickerspy	pnw	-0.13%	$44.85	44.91	-0.06	660,391	45.11	44.72	44.91	45.64	36.39		15.5	4.8b	4.68%	$0.53		
tmx-quotemedia	pnw	-0.13%	44.850	44.910	-0.060	660,833	45.114	44.720	44.910	45.640	36.810	109,016,655	14.70	4,889,396,977	4.682	0.525 usd	3.05	
updown	pnw	-0.13%	$44.85	$44.91	-$0.06	594,158	$45.11	$44.72	$44.91	$45.64	$36.39		14.28	$4.89b				
wallstreetsurvivor	pnw	-0.13%	44.85	44.91	-0.06	596,118	45.11	44.72		45.64	38.32		14.70	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	0.13%	44.85	44.91	0.06	660,391	45.11	44.72	44.91	45.64	36.39		14.38	4.89b	4.70%	2.10	3.12	
ycharts-com	pnw	-0.11%	44.86		-0.05					45.64	36.39		14.06	4.88b	4.71%		3.19	
zacks	pnw	(-0.13%)	44.85		-0.06	vol.  660,391	45.11	44.72		45.64	36.39		15.33	4.90 b	4.68	2.10	2.93	
advfn	uti	1.88	20.08	19.65	0.37	91052	20.17	19.62										
barchart	uti	+1.88%	20.08	19.65	+0.37	91,052	20.17	19.62	19.71	23.73	14.55		15.48	$489.15 m			+1.24	
barrons	uti	1.88%	20.08	19.65	+0.37	89,819	20.17	19.62				24.51 million		$469.38 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	1.877%	20.080	19.650	0.370	91,052	20.170	19.620		23.73	14.55	24.447mil	16.194	490.904mil		1.500 special cash	1.240	
boston-com	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
bostonmerchant	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
business-insider	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
chron	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
cio-com	uti	+1.88%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433	16.06	491m				
cnn-money	uti	+1.88%today&rsquo;s change	20.08data as of 4:03pm et	19.65	+0.37	89,819	20.17	19.62	19.71				16.1	$490.9m				
easystockalterts	uti	1.88%	20.08	19.65	+0.37	91052	20.17	19.62	19.71	23.73	14.55		16.06				1.25	
eresearch-fidelity-com	uti	1.88%	20.0800	19.6500	0.3700	91,052	20.1700	19.6200	19.7100	23.7300	14.5500	24,447,000	15.90	$481.85m				
finance-abc7-com	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
financial-content	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
finapps-forbes-com	uti	1.9%	$20.08	19.65	0.37	91,052	20.17	19.62	19.71	23.73	14.55	24 mil	16.2	491 mil	0.0	0.00	1.24	
finviz	uti	1.88%	20.08			91,052			19.71	-15.38%	38.01%	24.45m	15.77	481.91m			1.25	
fool	uti	+1.88%	$20.08	$19.65	0.37	91,052	$20.17	$19.62	$19.71	$23.73	$14.55		15.40	$490.90m				
foxbusiness	uti		$20.08		+0.37	91,052			$19.71									
google-finance	uti	(1.88%)	20.08	19.65	+0.37	91,052.00	20.17	19.62		23.73	14.55	24.45m	16.07	490.90m	null	null	1.25	
howthemarketworks	uti	1.877%	20.08	19.65	0.37	89,819	20.17	19.62	19.71									
hpcwire	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
insidestocks	uti	+1.88%	20.08	19.65	+0.37	89819	20.17	19.62					price earnings ratio: 16.19					
investopedia	uti	+1.88 %	$20.08	19.65	+0.37				19.71									
investorguide	uti	+1.88%	20.08	19.65	+0.37		20.17	19.62		26.05	14.55		15.77	490.9m			1.25	
marketintellisearch	uti	1.78 %	$20.06	$19.65	0.35	78.10k	$20.17	$19.62	$19.71			24.45m	15.77	0.48b	0.0 %		1.25	
marketwatch	uti	+1.88%	$20.08	open: 19.65	+0.37	1,233	$20.17	$19.62	$19.71	$23.73	$14.55		16.11	$469.38m			1.25	
minyanville	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
msn-money	uti	+1.88%	20.08	19.65	+0.37	91,052	20.17	19.62	19.71	23.73	14.55	24.45 mil	16.06	481.86 mil			1.25	
nasdaq-com	uti	1.88%	$ 20.08		0.37	91,052	$ 20.17	$ 19.62	$ 19.71	$ 23.73	$ 14.55	24,447,000	16.19	$ 490,895,760			$ 1.24	
optimum	uti	+1.88%	20.08 ( 4:15 pm edt)	19.65	+0.37	89,819	20.17	19.62	19.71	23.73	14.55	24.45m	16.1	490.9m			1.25	
paidcontent	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
pc-quote	uti	1.88%	20.08	19.65	0.37	91,052	20.17	19.62	19.71	23.73	14.55	23,996,534	15.768	481,850,000		1.5		
personal-wealth-biz	uti	+1.88%	20.08	19.65		91,052	20.17	19.62	19.71	26.05	14.55		15.77			0.00	1.25	
predictwallstreet	uti	+1.88%	20.08		+0.37	91,052												
raymond-james	uti	1.88	20.08	19.65	0.37	91,052	20.17	19.62	20.08	23.73	14.55		15.81				1.27	
renewable-energy-world	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
screamingmedia	uti	+1.88%	$	open: 19.65	+0.37	1,233	$20.17	$19.62	$19.71	$23.73	$14.55		16.11	$469.38m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	+1.88%	last trade: 20.08		change: 0.370								p/e ratio: 15.77					
smartmoney	uti	(1.88%)	20.08	$19.65	0.37	91,052	$20.17	$19.62	$19.71	$23.73	$14.55			481,900	0.00%	$1.50		
stocknod	uti	+1.877%	20.08 usd	19.65	+0.3700	91,052	20.17	19.62	19.71	23.73	14.55	24,447,433						
stockpickr	uti	1.88%	$20.08 0.37 | 1.88%	19.65	0.37	91.05k	20.17	19.62	19.71	23.73	14.55							
stocksmart	uti	.0 %	$17.36	22.14	0	5,147	18.09	17.36										
stocktwits	uti	1.83%	20.07		+0.36													
streetinsider-com	uti	1.88%	20.08	$19.65	+0.37	91,052	$20.17	$19.62	$19.71	$23.73	$14.55		16.06				$1.25	
thecramerreport	uti		20.08	19.65	+0.37	91052	20.17	19.62										
thestree	uti	1.88%	$20.08	19.65	0.37	91052	20.17	19.62	19.71	-23.73	14.55	2.4447433e7		4.69390714e8				
tickerspy	uti	1.88%	$20.08	19.65	+0.37	91,052	20.17	19.62	19.71	23.73	14.55		15.8	480.9m	0.00%	$1.50		
tmx-quotemedia	uti	1.88%	20.080	19.650	0.370	91,052	20.170	19.620	19.710	23.730	14.550	24,447,433	15.80	490,904,455			1.25	
updown	uti	1.88%	$20.08	$19.65	$0.37	89,819	$20.17	$19.62	$19.71	$23.73	$14.55		15.55	$482m				
wallstreetsurvivor	uti	1.88%	20.08	19.65	0.37	89,819	20.17	19.62		22.50	14.55		15.80	$482m		1.50 -	1.18	
yahoo-finance	uti	1.88%	20.08	19.65	0.37	91,052	20.17	19.62	19.71	23.73	14.55		16.06	490.90m			1.25	
ycharts-com	uti	+1.83%	20.07		+0.36					23.73	14.55		16.06	488.91m	0.00%		1.25	
zacks	uti	(1.88%)	20.08		0.37	vol.  91,052	20.17	19.62		23.73	14.55		15.9	481.85 m	0.00	0.00	1.24	
advfn	pnx	1.24	2.45	2.43	0.03	238485	2.45	2.39										
barchart	pnx	+1.24%	2.45	2.43	+0.03	238,485	2.45	2.39	2.42	2.86	1.61		13.39	$284.94 m			-0.28	
barrons	pnx	1.24%	2.45	2.43	+0.03	231,708	2.45	2.39				116.34 million		$280.28 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	1.240%	2.450	2.430	0.030	238,485	2.450	2.390		2.86	1.61	116.300mil	22.273	284.935mil			0.110	
boston-com	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
bostonmerchant	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
business-insider	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
chron	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
cio-com	pnx	+1.24%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000		285m				
cnn-money	pnx	+1.24%	2.45	2.43	+0.03	238,485	2.45	2.39	2.42				nm	$284.9m				
easystockalterts	pnx	1.23%	2.45	2.43	+0.03	238485	2.45	2.39	2.42	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	1.24%	2.4500	2.4300	0.0300	238,485	2.4500	2.3900	2.4200	2.8600	1.6100	116,300,000	nm	$281.45m				
finance-abc7-com	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
financial-content	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	1.2%	$2.45	2.43	0.03	238,485	2.45	2.39	2.42	2.86	1.61	116 mil		285 mil	0.0	0.00	-0.28	
finviz	pnx	1.24%	2.45			238,485			2.42	-14.34%	52.17%	116.30m		284.94m			-0.37	
fool	pnx	+1.24%	$2.45	$2.43	0.03	238,485	$2.45	$2.39	$2.42	$2.86	$1.61		0.00	$284.94m	22.90%	0.16		
foxbusiness	pnx		$2.45		+0.03	238,485			$2.42									
google-finance	pnx	(1.24%)	2.45	2.43	+0.03	238,485.00	2.45	2.39		2.86	1.61	116.30m		284.94m			-0.37	
howthemarketworks	pnx	1.24%	2.45	2.43	0.03	231,708	2.45	2.39	2.42									
hpcwire	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
insidestocks	pnx	+1.24%	2.45	2.43	+0.03	238400	2.45	2.39										
investopedia	pnx	+1.24 %	$2.45	2.43	+0.03				2.42									
investorguide	pnx	+1.24%	2.45	2.43	+0.03		2.45	2.39		2.91	1.61			284.9m			-0.278	
marketintellisearch	pnx	1.24 %	$2.45	$2.43	0.03	200.90k	$2.45	$2.39	$2.42			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	+1.24%	$2.45	open: 2.43	+0.03	6,777	$2.45	$2.39	$2.42	$2.86	$1.61			$280.28m				
minyanville	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
msn-money	pnx	+1.24%	2.45	2.43	+0.03	238,485	2.45	2.39	2.42	2.86	1.61	116.30 mil	-6.62	281.45 mil			-0.28	
nasdaq-com	pnx	1.24%	$ 2.45		0.03	238,485	$ 2.45	$ 2.39	$ 2.42	$ 2.86	$ 1.61	116,300,000		$ 284,935,000	6.61 %	$0.160000	$ -0.28	
optimum	pnx	+1.24%	2.45 ( 4:15 pm edt)	2.43	+0.03	238,485	2.45	2.39	2.42	2.86	1.61	116.30m		284.9m	6.53	0.16	-0.37	
paidcontent	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
pc-quote	pnx	1.24%	2.45	2.43	0.03	238,485	2.45	2.39	2.42	2.86	1.61	114,875,918	-6.54054	281,446,000		0.16		
personal-wealth-biz	pnx	+1.24%	2.45	2.43		238,485	2.45	2.39	2.42	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	+1.24%	2.45		+0.03	238,485												
raymond-james	pnx	1.24	2.45	2.43	0.03	238,485	2.45	2.39	2.45	2.86	1.61						-0.37	
renewable-energy-world	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
screamingmedia	pnx	+1.24%	$	open: 2.43	+0.03	6,777	$2.45	$2.39	$2.42	$2.86	$1.61			$280.28m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	+1.24%	last trade: 2.45		change: 0.030													
smartmoney	pnx	(1.24%)	2.45	$2.43	0.03	238,485	$2.45	$2.39	$2.42	$2.86	$1.61			281,400	0.00%	$0.16		
stocknod	pnx	+1.240%	2.450 usd	2.430	+0.0300	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000						
stockpickr	pnx	1.24%	$2.45 0.03 | 1.24%	2.43	0.03	238.49k	2.45	2.39	2.42	2.86	1.61							
stocksmart	pnx	.0 %	$2.405	2.53	0	50,657	2.42	2.33										
stocktwits	pnx	1.03%	2.44		+0.03													
streetinsider-com	pnx	1.24%	2.45	$2.43	+0.03	238,485	$2.45	$2.39	$2.42	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.45	2.43	+0.03	238485	2.45	2.39										
thestree	pnx	1.24%	$2.45	2.43	0.03	238485	2.45	2.39	2.42	-2.86	1.61	1.163e8		2.80283e8				
tickerspy	pnx	1.24%	$2.45	2.43	+0.03	238,485	2.45	2.39	2.42	2.86	1.61		-6.5	281.4m	0.00%	$0.16		
tmx-quotemedia	pnx	1.24%	2.450	2.430	0.030	238,485	2.450	2.390	2.420	2.860	1.610	116,300,000		284,935,000			-0.28	
updown	pnx	1.24%	$2.45	$2.43	$0.03	231,708	$2.45	$2.39	$2.42	$2.86	$1.61			$281m				
wallstreetsurvivor	pnx	1.24%	2.45	2.43	0.03	231,708	2.45	2.39		2.86	1.61			$281m			-0.11	
yahoo-finance	pnx	1.24%	2.45	2.43	0.03	238,485	2.45	2.39	2.42	2.86	1.61			284.94m			-0.28	
ycharts-com	pnx	+1.03%	2.44		+0.03					2.86	1.61			284.35m	0.00%		-0.28	
zacks	pnx	(1.24%)	2.45		0.03	vol.  238,485	2.45	2.39		2.86	1.61		13.44	281.45 m	0.00	0.00	.18	
advfn	tayc	2.28	8.53	8.3	0.19	16954	8.58	8.19										
barchart	tayc	+2.04%	8.51	8.30	+0.17	15,836	8.58	8.19	8.34	13.90	7.37		0.00	$152.41 m			-4.11	
barrons	tayc	2.28%	8.53	8.30	+0.19	16,954	8.58	8.19				15.05 million		$212.44 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	2.278%	8.530	8.300	0.190	16,954	8.580	8.190		13.90	7.37	20.244mil		172.680mil			-3.000	
boston-com	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
bostonmerchant	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
business-insider	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
chron	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
cio-com	tayc	+2.28%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822		173m				
cnn-money	tayc	+2.28%	8.53	8.30	+0.19	16,323	8.58	8.19	8.34				nm	$172.7m				
easystockalterts	tayc	2.29%	8.53	8.30	+0.19	16954	8.58	8.19	8.34	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	2.28%	8.5300	8.3000	0.1900	16,954	8.5800	8.1900	8.3400	13.9000	7.3700	20,244,000	nm	$168.83m				
finance-abc7-com	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
financial-content	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	2.3%	$8.53	8.30	0.19	16,954	8.58	8.19	8.34	13.90	7.37	20 mil		173 mil	0.0	0.00	-4.11	
finviz	tayc	2.28%	8.53			16,954			8.34	-38.63%	15.74%	20.24m		172.65m			-4.59	
fool	tayc	+2.28%	$8.53	$8.30	0.19	16,954	$8.58	$8.19	$8.34	$13.90	$7.37		0.00	$172.68m	4.60%	0.40		
foxbusiness	tayc		$8.53		+0.19	16,954			$8.34									
google-finance	tayc	(2.28%)	8.53	8.30	+0.19	16,954.00	8.58	8.19		13.90	7.37	20.24m		172.68m			-4.59	
howthemarketworks	tayc	2.278%	8.53	8.3	0.19	16,954	8.58	8.19	8.34									
hpcwire	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
insidestocks	tayc	+2.28%	8.53	8.30	+0.19	16954	8.58	8.19										
investopedia	tayc	+2.28 %	$8.53	8.30	+0.19				8.34									
investorguide	tayc	+2.28%	8.53	8.44	+0.19		8.58	8.19		14.25	9.01			168.0m			-4.036	
marketintellisearch	tayc	2.28 %	$8.53	$8.30	0.19	18.60k	$8.58	$8.19	$8.34			20.24m	0.00	0.17b	0.0 %		-4.59	
marketwatch	tayc	+2.28%	$8.53	open: 8.30	+0.19	631	$8.58	$8.19	$8.34	$13.90	$7.37			$212.44m				
minyanville	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
msn-money	tayc	+2.28%	8.53	8.30	+0.19	16,954	8.58	8.19	8.34	13.90	7.37	20.24 mil	-2.09	168.83 mil			-4.59	
nasdaq-com	tayc	2.28%	$ 8.53	$ 8.30	0.19	16,954	$ 8.58	$ 8.19	$ 8.34	$ 13.90	$ 7.37	20,244,000		$ 172,681,320	4.8 %	$0.400000	$ -4.11	
optimum	tayc	+2.28%	8.53 ( 4:30 pm edt)	8.30	+0.19	16,954	8.58	8.19	8.34	13.90	7.37	20.24m		172.7m			-4.98	
paidcontent	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
pc-quote	tayc	2.28%	8.53	8.3	0.19	16,954	8.58	8.19	8.34	13.90	7.37	19,793,083	-2.03912	168,835,000		0.1		
personal-wealth-biz	tayc	+2.28%	8.53	8.44		16,954	8.58	8.19	8.34	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	+2.28%	8.53		+0.19	16,954												
raymond-james	tayc	2.28	8.53	8.30	0.19	16,954	8.58	8.19	8.53	13.90	7.37						-4.50	
renewable-energy-world	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
screamingmedia	tayc	+2.28%	$	open: 8.30	+0.19	631	$8.58	$8.19	$8.34	$13.90	$7.37			$212.44m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+2.28%	last trade: 8.53		change: 0.190													
smartmoney	tayc	(2.28%)	8.53	$8.30	0.19	16,954	$8.58	$8.19	$8.34	$13.90	$7.37			168,800	0.00%	$0.10		
stocknod	tayc	+2.278%	8.530 usd	8.300	+0.1900	16,954	8.580	8.190	8.340	13.90	7.370	20,243,822						
stockpickr	tayc	2.28%	$8.53 0.19 | 2.28%	8.30	0.19	16.95k	8.58	8.19	8.34	13.90	7.37							
stocksmart	tayc	.0 %	$9.5	13.05	0	114	9.5	9.13										
stocktwits	tayc	1.92%	8.50		+0.16													
streetinsider-com	tayc	2.28%	8.53	$8.30	+0.19	16,954	$8.58	$8.19	$8.34	$13.90	$7.37						$-4.98	
thecramerreport	tayc		8.53	8.44	+0.19	16954	8.58	8.19										
thestree	tayc	2.28%	$8.53	8.3	0.19	16954	8.58	8.19	8.34	-13.9	7.37	2.0243822e7		1.68631037e8				
tickerspy	tayc	2.28%	$8.53	8.30	+0.19	16,954	8.58	8.19	8.34	13.90	7.37		-2.0	168.3m	0.00%	$0.10		
tmx-quotemedia	tayc	2.28%	8.530	8.300	0.190	16,954	8.580	8.190	8.340	13.900	7.370	20,243,822		172,679,802			-4.98	
updown	tayc	2.28%	$8.53	$8.30	$0.19	16,323	$8.58	$8.19	$8.34	$13.90	$7.37			$169m				
wallstreetsurvivor	tayc	2.28%	8.53	8.30	0.19	16,954	8.58	8.19		13.90	7.37			$169m			-5.27	
yahoo-finance	tayc	2.28%	8.53	8.44	0.19	16,954	8.58	8.19	8.34	13.90	7.37			168.02m			-4.04	
ycharts-com	tayc	+1.92%	8.50		+0.16					13.90	7.62			152.24m	0.00%		-4.09	
zacks	tayc	(2.28%)	8.53		0.19	vol.  16,954	8.58	8.19		13.90	7.37			168.84 m	0.00	0.00	-4.6	
advfn	cfnl	1.52	11.32	11.1	0.17	96384	11.46	11.07										
barchart	cfnl	+1.52%	11.32	11.10	+0.17	103,533	11.46	11.07	11.15	12.09	8.50		16.29	$327.37 m	1.08%	$0.12	+0.68	
barrons	cfnl	1.52%	11.32	11.10	+0.17	96,384	11.46	11.07				29.61 million		$320.57 million	1.06%	$0.03		
bloomberg	cfnl	1.525%	11.320	11.100	0.170	96,384	11.460	11.070		12.15	8.56	28.932mil	13.975	327.514mil	0.883	0.030 regular cash	0.810	
boston-com	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
business-insider	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
chron	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
cio-com	cfnl	+1.52%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289	16.90	328m	1.1	0.12		
cnn-money	cfnl	+1.52%	11.32	11.10	+0.17	96,384	11.46	11.07	11.15				16.9	$327.5m	1.06%			
easystockalterts	cfnl	1.53%	11.32	11.10	+0.17	96384	11.46	11.07	11.15	12.15	8.56		16.90				0.67	
eresearch-fidelity-com	cfnl	1.52%	11.3200	11.1000	0.1700	96,384	11.4600	11.0700	11.1500	12.1500	8.5600	28,932,000	16.40	$322.59m	1.08%	$0.030000		
finance-abc7-com	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
financial-content	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	1.5%	$11.32	11.10	0.17	96,384	11.46	11.07	11.15	12.15	8.56	29 mil	16.6	328 mil	1.1	0.12	0.68	
finviz	cfnl	1.52%	11.32			96,384			11.15	-6.29%	33.29%	28.93m	16.90	327.49m		0.12	0.67	
fool	cfnl	+1.52%	$11.32	$11.10	0.17	96,384	$11.46	$11.07	$11.15	$12.15	$8.56		16.50	$327.51m	0.90%	0.12		
foxbusiness	cfnl		$11.32		+0.17	96,384			$11.15									
google-finance	cfnl	(1.52%)	11.32	11.10	+0.17	96,384.00	11.46	11.07		12.15	8.56	28.93m	16.93	327.51m	1.06	0.03	0.67	
howthemarketworks	cfnl	1.525%	11.32	11.1	0.17	94,299	11.46	11.07	11.15									
hpcwire	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
insidestocks	cfnl	+1.52%	11.32	11.10	+0.17	96384	11.46	11.07					price earnings ratio: 17.97					
investopedia	cfnl	+1.52 %	$11.32	11.10	+0.17				11.15									
investorguide	cfnl	+1.52%	11.32	11.10	+0.17		11.46	11.07		12.15	8.56		16.64	327.5m			0.67	
marketintellisearch	cfnl	1.26 %	$11.29	$11.10	0.14	94.20k	$11.46	$11.07	$11.15			28.93m	16.64	0.32b	1.08 %		0.67	
marketwatch	cfnl	+1.52%	$11.33	open: 11.10	+0.17	1,685	$11.46	$11.07	$11.15	$12.15	$8.56		16.98	$320.57m	1.06%	0.03	0.67	
minyanville	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
msn-money	cfnl	+1.52%	11.32	11.10	+0.17	96,384	11.46	11.07	11.15	12.15	8.56	28.93 mil	16.90	322.6 mil	1.08%	0.12	0.67	
nasdaq-com	cfnl	1.52%	$ 11.32	$ 11.10	0.17	96,384	$ 11.46	$ 11.07	$ 11.15	$ 12.15	$ 8.56	28,932,000	16.65	$ 327,510,240	1.08 %	$0.120000	$ 0.68	
optimum	cfnl	+1.52%	11.32 ( 4:30 pm edt)	11.10	+0.17	96,384	11.46	11.07	11.15	12.15	8.56	28.93m	16.9	327.5m	1.06	0.12	0.67	
paidcontent	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
pc-quote	cfnl	1.52%	11.32	11.1	0.17	96,384	11.46	11.07	11.15	12.15	8.56	28,497,509	16.64179	322,592,000		0.03		
personal-wealth-biz	cfnl	+1.52%	11.32	11.10		96,384	11.46	11.07	11.15	12.15	8.56		16.64		0.90	0.10	0.67	
predictwallstreet	cfnl	+1.52%	11.32		+0.17	96,384												
raymond-james	cfnl	1.52	11.32	11.10	0.17	96,384	11.46	11.07	11.32	12.15	8.56		16.65				0.68	
renewable-energy-world	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
screamingmedia	cfnl	+1.52%	$	open: 11.10	+0.17	1,685	$11.46	$11.07	$11.15	$12.15	$8.56		16.98	$320.57m	1.06%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+1.52%	last trade: 11.32		change: 0.170								p/e ratio: 16.64					
smartmoney	cfnl	(1.52%)	11.32	$11.10	0.17	96,384	$11.46	$11.07	$11.15	$12.15	$8.56			322,600	1.08%	$0.03		
stocknod	cfnl	+1.525%	11.32 usd	11.10	+0.1700	96,384	11.46	11.07	11.15	12.15	8.560	28,932,289						
stockpickr	cfnl	1.52%	$11.32 0.17 | 1.52%	11.10	0.17	96.38k	11.46	11.07	11.15	12.15	8.56							
stocksmart	cfnl	.0 %	$10.83	11.81	0	15,986	11	10.68										
stocktwits	cfnl	1.52%	11.32		+0.17													
streetinsider-com	cfnl	1.52%	11.32	$11.10	+0.17	96,384	$11.46	$11.07	$11.15	$12.15	$8.56		16.90				$0.67	
thecramerreport	cfnl		11.32	11.10	+0.17	96384	11.46	11.07										
thestree	cfnl	1.52%	$11.32	11.1	0.17	96384	11.46	11.07	11.15	-12.15	8.56	2.8932289e7		3.20569762e8				
tickerspy	cfnl	1.52%	$11.32	11.10	+0.17	96,384	11.46	11.07	11.15	12.15	8.56		16.6	322.5m	1.08%	$0.03		
tmx-quotemedia	cfnl	1.52%	11.320	11.100	0.170	96,384	11.460	11.070	11.150	12.150	8.560	28,932,289	16.60	327,513,511	1.060	0.030 usd	0.67	
updown	cfnl	1.52%	$11.32	$11.10	$0.17	93,297	$11.46	$11.07	$11.15	$12.15	$8.56		16.38	$323m				
wallstreetsurvivor	cfnl	1.52%	11.32	11.10	0.17	94,299	11.46	11.07		12.15	8.56		16.60	$323m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	1.52%	11.32	11.10	0.17	96,384	11.46	11.07	11.15	12.15	8.56		16.90	327.51m	1.10%	0.12	0.67	
ycharts-com	cfnl	+1.52%	11.32		+0.17					12.15	8.56		16.90	327.37m	1.08%		0.67	
zacks	cfnl	(1.52%)	11.32		0.17	vol.  96,384	11.46	11.07		12.15	8.56		16.4	322.59 m	1.08	0.12	.68	
advfn	cnk	-0.25	20.15	20.21	-0.05	1001632	20.32	20.04										
barchart	cnk	-0.25%	20.15	20.21	-0.05	1,001,632	20.32	20.04	20.20	21.87	12.70		17.75	$2.29 b	3.98%	$0.84	+1.19	
barrons	cnk	0.25%	20.15	20.21	-0.05	995,911	20.32	20.04				112.15 million		$2.41 billion	4.17%	$0.21		
bloomberg	cnk	-0.248%	20.150	20.210	-0.050	1,001,632	20.320	20.040		22.09	13.22	114.171mil	16.120	2,300.552mil	4.022	0.210 regular cash	1.250	
boston-com	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
bostonmerchant	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
business-insider	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
chron	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
cio-com	cnk	-0.25%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336	16.93	2b	4	0.84		
cnn-money	cnk	-0.25%	20.15	20.21	-0.05	1,001,632	20.32	20.04	20.20				16.9	$2.3b	4.17%			
easystockalterts	cnk	-0.25%	20.15	20.21	-0.05	1001632	20.32	20.04	20.20	22.09	12.86		16.93				1.19	
eresearch-fidelity-com	cnk	-0.25%	20.1500	20.2100	-0.0500	1,001,632	20.3200	20.0400	20.2000	22.0900	13.2200	114,171,000	16.97	$2.31b	4.16%	$0.210000		
finance-abc7-com	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
finance-abc7chicago-com	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
financial-content	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
finapps-forbes-com	cnk	-0.2%	$20.15	20.21	-0.05	1,001,632	20.32	20.04	20.20	22.09	13.22	114 mil	16.9	2 bil	4.2	0.84	1.19	
finviz	cnk	-0.25%	20.15			1,001,632			20.20	-7.85%	59.34%	114.17m	16.79	2.30b		0.84	1.20	
fool	cnk	-0.25%	$20.15	$20.21	-0.05	1,001,632	$20.32	$20.04	$20.20	$22.09	$13.22		17.70	$2.30b	4.80%	0.84		
foxbusiness	cnk		$20.15		-0.05	1,001,632			$20.20									
google-finance	cnk	(-0.25%)	20.15	20.21	-0.05	1.00m	20.32	20.04		22.09	13.22	114.17m	16.83	2.30b	4.17	0.21	1.20	
howthemarketworks	cnk	-0.248%	20.15	20.21	-0.05	995,911	20.32	20.04	20.2									
hpcwire	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
insidestocks	cnk	-0.25%	20.15	20.21	-0.05	996258	20.32	20.04					price earnings ratio: 16.93					
investopedia	cnk	-0.25 %	$20.15	20.21	-0.05				20.20									
investorguide	cnk	-0.25%	20.15	20.21	-0.05		20.32	20.04		22.09	13.22		16.83	2.301b			1.20	
marketintellisearch	cnk	-0.3 %	$20.14	$20.21	-0.06	931.80k	$20.32	$20.04	$20.20			114.17m	16.83	2.31b	4.16 %		1.20	
marketwatch	cnk	-0.25%	$20.15	open: 20.21	-0.05	17,264	$20.32	$20.04	$20.20	$22.09	$13.29		16.73	$2.41b	4.17%	0.21	1.20	
minyanville	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
msn-money	cnk	-0.25%	20.15	20.21	-0.05	1 mil	20.32	20.04	20.20	22.09	13.22	114.17 mil	15.62	2.31 bil	4.16%	0.84	1.20	
nasdaq-com	cnk	0.25%	$ 20.15		0.05	1,001,632	$ 20.32	$ 20.04	$ 20.20	$ 22.09	$ 13.22	114,171,000	16.93	$ 2,300,545,650	4.16 %	$0.840000	$ 1.19	
optimum	cnk	-0.25%	20.15 ( 4:15 pm edt)	20.21	-0.05	1,001,632	20.32	20.04	20.20	22.09	12.86	114.17m	16.9	2.3b	4.17	0.84	1.19	
paidcontent	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
pc-quote	cnk	-0.25%	20.15	20.21	-0.05	1,001,632	20.32	20.04	20.2	22.09	13.22	114,439,266	15.65891	2,305,951,000		0.21		
personal-wealth-biz	cnk	-0.25%	20.15	20.21	-0.05	1,001,632	20.32	20.04	20.20	22.09	13.22		16.83		4.01	0.81	1.20	
predictwallstreet	cnk	-0.25%	20.15		-0.05	1,001,632												
raymond-james	cnk	-0.25	20.15	20.21	-0.05	1,001,632	20.32	20.04	20.15	22.09	13.22		16.93				1.19	
renewable-energy-world	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
screamingmedia	cnk	-0.25%	$	open: 20.21	-0.05	17,264	$20.32	$20.04	$20.20	$22.09	$13.29		16.73	$2.41b	4.17%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-0.25%	last trade: 20.15		change: -0.050								p/e ratio: 16.83					
smartmoney	cnk	(-0.25%)	20.15	$20.21	-0.05	1,001,632	$20.32	$20.04	$20.20	$22.09	$13.22			2,306,300	4.16%	$0.21		
stocknod	cnk	-0.2475%	20.15 usd	20.21	-0.0500	1,001,632	20.32	20.04	20.20	22.09	13.22	114,171,336						
stockpickr	cnk	-0.25%	$20.15 -0.05 | -0.25%	20.21	-0.05	1.00m	20.32	20.04	20.20	22.09	13.22							
stocksmart	cnk	.0 %	$20.74	17.37	0	129,848	21.66	20.71										
stocktwits	cnk	-0.30%	20.14		-0.06													
streetinsider-com	cnk	0.25%	20.15	$20.21	-0.05	1,001,632	$20.32	$20.04	$20.20	$22.09	$12.86		16.93				$1.19	
thecramerreport	cnk		20.15	20.21	-0.05	1001632	20.32	20.04										
thestree	cnk	-0.25%	$20.15	20.21	-0.05	1001632	20.32	20.04	20.2	-22.09	13.22	1.14171336e8		2.411298616e9				
tickerspy	cnk	-0.25%	$20.15	20.21	-0.05	1,001,632	20.32	20.04	20.20	22.09	13.22		15.7	2.3b	4.16%	$0.21		
tmx-quotemedia	cnk	-0.25%	20.150	20.210	-0.050	1,001,632	20.320	20.040	20.200	22.090	13.220	114,171,336	17.00	2,300,552,420	4.158	0.210 usd	1.19	
updown	cnk	-0.25%	$20.15	$20.21	-$0.05	977,568	$20.32	$20.04	$20.20	$22.09	$13.22	114.17b	16.65	$2.30b			1.21	
wallstreetsurvivor	cnk	-0.25%	20.15	20.21	-0.05	995,911	20.32	20.04		22.09	14.25		17.00	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	0.25%	20.15	20.21	0.05	1,001,632	20.32	20.04	20.20	22.09	13.22		16.79	2.30b	4.00%	0.84	1.20	
ycharts-com	cnk	-0.30%	20.14		-0.06					22.09	13.22		16.78	2.29b	4.31%		1.20	
zacks	cnk	(-0.25%)	20.15		-0.05	vol.  1,001,632	20.32	20.04		22.09	13.22		16.98	2.31 b	4.16	0.84	1.19	
advfn	hsic	1.49	74.21	73.17	1.09	344896	74.57	73.0513										
barchart	hsic	+1.49%	74.21	73.17	+1.09	284,218	74.57	73.05	73.12	74.57	50.96		19.93	$6.82 b			+3.66	
barrons	hsic	1.49%	74.21	73.17	+1.09	343,146	74.57	73.051				93.27 million		$6.73 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	1.491%	74.210	73.170	1.090	344,896	74.570	73.051		74.57	50.96	92.252mil	20.276	6,845.985mil			3.660	
boston-com	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
bostonmerchant	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
business-insider	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
chron	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
cio-com	hsic	+1.49%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522	20.33	7b				
cnn-money	hsic	+1.49%today&rsquo;s change	74.21data as of 4:00pm et	73.17	+1.09	343,146	74.57	73.05	73.12				20.3	$6.8b				
easystockalterts	hsic	1.49%	74.21	73.17	+1.09	344696	74.57	73.05	73.12	74.48	50.96		20.33				3.65	
eresearch-fidelity-com	hsic	1.49%	74.2100	73.1700	1.0900	344,896	74.5700	73.0513	73.1200	74.4800	50.9600	92,252,000	19.98	$6.75b				
finance-abc7-com	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
finance-abc7chicago-com	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
financial-content	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
finapps-forbes-com	hsic	1.5%	$74.21	73.17	1.09	344,896	74.57	73.05	73.12	74.48	50.96	92 mil	20.3	7 bil	0.0	0.00	3.66	
finviz	hsic	1.49%	74.21			344,896			73.12	-0.36%	45.62%	92.25m	19.98	6.75b			3.66	
fool	hsic	+1.49%	$74.21	$73.17	1.09	343,146	$74.57	$73.05	$73.12	$74.48	$50.96		20.00	$6.85b				
foxbusiness	hsic		$74.21		+1.09	345,529			$73.12									
google-finance	hsic	(1.49%)	74.21	73.17	+1.09	344,896.00	74.57	73.05		74.57	50.96	92.25m	20.25	6.85b			3.66	
howthemarketworks	hsic	1.491%	74.21	73.17	1.09	344,696	74.57	73.0513	73.12									
hpcwire	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
insidestocks	hsic	+1.49%	74.21	73.17	+1.09	281968	74.57	73.05					price earnings ratio: 20.28					
investopedia	hsic	+1.49 %	$74.21	73.17	+1.09				73.12									
investorguide	hsic	+1.49%	74.21	73.15	+1.09		74.57	73.0513		74.48	50.96		20.04	6.846b			3.649	
marketintellisearch	hsic	1.49 %	$74.21	$73.17	1.09	340.60k	$74.57	$73.05	$73.12			92.25m	19.98	6.75b	0.0 %		3.66	
marketwatch	hsic	+1.49%	$74.21	open: 73.17	+1.09	2,183	$74.57	$73.05	$73.12	$74.57	$50.96		20.25	$6.73b			3.66	
minyanville	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
msn-money	hsic	+1.49%	74.21	73.17	+1.09	344,896	74.57	73.05	73.12	74.48	50.96	92.25 mil	20.33	6.75 bil			3.67	
nasdaq-com	hsic	1.49%	$ 74.21	$ 73.17	1.09	344,896	$ 74.57	$ 73.0513	$ 73.12	$ 74.48	$ 50.96	92,252,000	20.28	$ 6,846,020,920			$ 3.66	
optimum	hsic	+1.44%	74.17 ( 3:59 pm edt)	73.17	+1.05	321,650	74.57	73.05	73.12	74.48	50.96	92.25m	20.3	6.8b			3.65	
paidcontent	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
pc-quote	hsic	1.49%	74.21	73.17	1.09	345,529	74.57	73.0513	73.12	74.48	50.96	90,896,999	20.03288	6,745,466,000				
personal-wealth-biz	hsic	+1.49%	74.21	73.15		345,529	74.57	73.0513	73.12	74.48	50.96		20.04			0.00	3.649	
predictwallstreet	hsic	+1.49%	74.21		+1.09	344,896												
raymond-james	hsic	1.49	74.21	73.17	1.09	344,896	74.57	73.05	74.21	74.48	50.96		19.68				3.77	
renewable-energy-world	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
screamingmedia	hsic	+1.49%	$	open: 73.17	+1.09	2,183	$74.57	$73.05	$73.12	$74.57	$50.96		20.25	$6.73b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+1.49%	last trade: 74.21		change: 1.090								p/e ratio: 20.04					
smartmoney	hsic	(1.49%)	74.21	$73.17	1.09	344,896	$74.57	$73.05	$73.12	$74.48	$50.96			6,745,400	0.00%	$0.00		
stocknod	hsic	+1.491%	74.21 usd	73.17	+1.090	344,696	74.57	73.05	73.12	74.48	50.96	92,251,522						
stockpickr	hsic	1.49%	$74.21 1.09 | 1.49%	73.17	1.09	343.15k	74.57	73.05	73.12	74.48	50.96							
stocksmart	hsic	.0 %	$70.7	62.16	0	66,473	72.22	70.62										
stocktwits	hsic	1.49%	74.21		+1.09													
streetinsider-com	hsic	1.49%	74.21	$73.17	+1.09	344,696	$74.57	$73.05	$73.12	$74.48	$50.96		20.33				$3.65	
thecramerreport	hsic		74.21	73.15	+1.09	344896	74.57	73.0513										
thestree	hsic	1.49%	$74.21	73.17	1.09	344896	74.57	73.05	73.12	-74.48	50.96	9.2251522e7		6.728826015e9				
tickerspy	hsic	1.49%	$74.21	73.17	+1.09	344,896	74.57	73.05	73.12	74.48	50.96		20.0	6.7b	0.00%	$0.00		
tmx-quotemedia	hsic	1.49%	74.210	73.170	1.090	345,529	74.570	73.051	73.120	74.480	50.960	92,251,522	20.00	6,845,985,448			3.65	
updown	hsic	1.49%	$74.21	$73.17	$1.09	343,146	$74.57	$73.05	$73.12	$74.48	$50.96		19.36	$6.74b				
wallstreetsurvivor	hsic	1.49%	74.21	73.17	1.09	344,696	74.57	73.05		74.48	51.06		20.00	$7b			3.49	
yahoo-finance	hsic	1.49%	74.21	73.15	1.09	344,896	74.57	73.05	73.12	74.57	50.96		20.34	6.85b			3.65	
ycharts-com	hsic	+1.49%	74.21		+1.09					74.48	50.96		20.33	6.82b	0.00%		3.65	
zacks	hsic	(1.49%)	74.21		1.09	vol.  344,896	74.57	73.05		74.57	50.96		19.98	6.75 b	0.00	0.00	3.66	
advfn	iboc	1.06	17.2	16.95	0.18	129216	17.24	16.9117										
barchart	iboc	+1.06%	17.20	16.95	+0.18	129,216	17.24	16.91	17.02	20.98	14.78		9.85	$1.16 b	2.21%	$0.38	+1.75	
barrons	iboc	1.06%	17.20	16.95	+0.18	128,569	17.24	16.912				68.00 million		$1.17 billion	2.21%	$0.19		
bloomberg	iboc	1.058%	17.200	16.950	0.180	129,216	17.240	16.912		21.20	15.11	67.698mil	9.773	1,164.402mil	2.209	0.190 regular cash	1.760	
boston-com	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
bostonmerchant	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
business-insider	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
chron	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
cio-com	iboc	+1.06%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777	9.829	1b	2.2	0.38		
cnn-money	iboc	+1.06%	17.20	16.95	+0.18	129,216	17.24	16.91	17.02				9.8	$1.2b	2.21%			
easystockalterts	iboc	1.06%	17.20	16.95	+0.18	129216	17.24	16.91	17.02	21.20	15.11		9.83				1.75	
eresearch-fidelity-com	iboc	1.06%	17.2000	16.9500	0.1800	129,216	17.2400	16.9117	17.0200	21.1992	15.1100	67,698,000	9.73	$1.15b	2.23%	$0.190000		
finance-abc7-com	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
financial-content	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	1.1%	$17.20	16.95	0.18	129,216	17.24	16.91	17.02	21.19	15.11	68 mil	9.8	1 bil	2.2	0.38	1.75	
finviz	iboc	1.06%	17.20			129,216			17.02	-18.00%	16.37%	67.70m	9.89	1.16b		0.38	1.74	
fool	iboc	+1.06%	$17.20	$16.95	0.18	129,216	$17.24	$16.91	$17.02	$21.20	$15.11		9.80	$1.16b	1.70%	0.38		
foxbusiness	iboc		$17.20		+0.18	129,216			$17.02									
google-finance	iboc	(1.06%)	17.20	16.95	+0.18	129,216.00	17.24	16.91		21.20	15.11	67.70m	9.87	1.16b	2.21	0.19	1.74	
howthemarketworks	iboc	1.058%	17.2	16.95	0.18	124,580	17.24	16.9117	17.02									
hpcwire	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
insidestocks	iboc	+1.06%	17.20	16.95	+0.18	129216	17.24	16.91										
investopedia	iboc	+1.06 %	$17.20	16.95	+0.18				17.02									
investorguide	iboc	+1.06%	17.20	16.97	+0.18		17.24	16.9117		21.20	15.11		9.73	1.164b			1.75	
marketintellisearch	iboc	0.76 %	$17.15	$16.95	0.13	117.80k	$17.24	$16.91	$17.02			67.70m	9.78	1.15b	2.23 %		1.74	
marketwatch	iboc	+1.06%	$17.20	open: 16.95	+0.18	10,841	$17.24	$16.91	$17.02	$21.20	$15.11		9.85	$1.17b	2.21%	0.19	1.75	
minyanville	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
msn-money	iboc	+1.06%	17.20	16.95	+0.18	129,216	17.24	16.91	17.02	21.20	15.11	67.70 mil	9.83	1.15 bil	2.23%	0.38	1.74	
nasdaq-com	iboc	1.06%	$ 17.20	$ 16.95	0.18	129,216	$ 17.24	$ 16.9117	$ 17.02	$ 21.1992	$ 15.11	67,698,000	9.83	$ 1,164,405,600	2.23 %	$0.380000	$ 1.75	
optimum	iboc	+1.06%	17.20 ( 4:30 pm edt)	16.95	+0.18	129,216	17.24	16.91	17.02	21.20	15.11	67.70m	9.8	1.2b	2.21	0.38	1.75	
paidcontent	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
pc-quote	iboc	1.06%	17.2	16.95	0.18	129,216	17.24	16.9117	17.02	21.20	15.11	66,989,535	9.72571	1,152,220,000		0.19		
personal-wealth-biz	iboc	+1.06%	17.20	16.97		129,216	17.24	16.9117	17.02	21.20	15.11		9.73		2.23	0.38	1.75	
predictwallstreet	iboc	+1.06%	17.20		+0.18	129,216												
raymond-james	iboc	1.06	17.20	16.95	0.18	129,216	17.24	16.91	17.20	21.20	15.11		9.83				1.75	
renewable-energy-world	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
screamingmedia	iboc	+1.06%	$	open: 16.95	+0.18	10,841	$17.24	$16.91	$17.02	$21.20	$15.11		9.85	$1.17b	2.21%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+1.06%	last trade: 17.20		change: 0.180								p/e ratio: 9.73					
smartmoney	iboc	(1.06%)	17.20	$16.95	0.18	129,216	$17.24	$16.91	$17.02	$21.20	$15.11			1,152,200	2.23%	$0.19		
stocknod	iboc	+1.058%	17.20 usd	16.95	+0.1800	129,216	17.24	16.91	17.02	21.20	15.11	67,697,777						
stockpickr	iboc	1.06%	$17.20 0.18 | 1.06%	16.95	0.18	129.22k	17.24	16.91	17.02	21.20	15.11							
stocksmart	iboc	.0 %	$16.36	20.35	0	50,650	17.09	16.36										
stocktwits	iboc	1.06%	17.20		+0.18													
streetinsider-com	iboc	1.06%	17.20	$16.95	+0.18	129,216	$17.24	$16.91	$17.02	$21.20	$15.11		9.83				$1.75	
thecramerreport	iboc		17.20	16.97	+0.18	129216	17.24	16.9117										
thestree	iboc	1.06%	$17.2	16.95	0.18	129216	17.24	16.91	17.02	-21.2	15.11	6.7697777e7		1.166432698e9				
tickerspy	iboc	1.06%	$17.20	16.95	+0.18	129,216	17.24	16.91	17.02	21.20	15.11		9.7	1.1b	2.23%	$0.19		
tmx-quotemedia	iboc	1.06%	17.200	16.950	0.180	129,216	17.240	16.912	17.020	21.199	15.110	67,697,777	9.70	1,164,401,764	2.209	0.190 usd	1.75	
updown	iboc	1.06%	$17.20	$16.95	$0.18	118,675	$17.24	$16.91	$17.02	$21.20	$15.11		9.75	$1.15b				
wallstreetsurvivor	iboc	1.06%	17.20	16.95	0.18	124,580	17.24	16.91		21.20	15.11		9.70	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	1.06%	17.20	16.97	0.18	129,216	17.24	16.91	17.02	21.20	15.11		9.83	1.16b	2.20%	0.38	1.75	
ycharts-com	iboc	+1.06%	17.20		+0.18					21.20	15.11		9.83	1.16b	2.37%		1.75	
zacks	iboc	(1.06%)	17.20		0.18	vol.  129,216	17.24	16.91		21.20	15.11		9.73	1.15 b	2.23	0.38	1.75	
advfn	ysi	0.93	10.87	10.73	0.1	450250	10.95	10.71										
barchart	ysi	+0.93%	10.87	10.73	+0.10	450,250	10.95	10.71	10.77	11.48	6.70		20.34	$1.08 b	2.6%	$0.28	-0.05	
barrons	ysi	0.93%	10.87	10.73	+0.10	444,456	10.95	10.71				94.00 million		$1.07 billion	2.58%	$0.07		
bloomberg	ysi	0.929%	10.870	10.730	0.100	450,250	10.950	10.710		11.48	6.77	99.442mil		1,080.935mil	2.162	0.070 regular cash	-0.070	
boston-com	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
bostonmerchant	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
business-insider	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
chron	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
cio-com	ysi	+0.93%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	+0.93%	10.87	10.73	+0.10	450,250	10.95	10.71	10.77				nm	$1.1b	2.58%			
easystockalterts	ysi	0.93%	10.87	10.73	+0.10	450250	10.95	10.71	10.77	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	0.93%	10.8700	10.7300	0.1000	450,250	10.9500	10.7100	10.7700	11.4800	6.7700	99,442,000	nm	$1.07b	2.18%	$0.070000		
finance-abc7-com	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
finance-abc7chicago-com	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
financial-content	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
finapps-forbes-com	ysi	0.9%	$10.87	10.73	0.10	450,250	10.95	10.71	10.77	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	0.93%	10.87			450,250			10.77	-4.72%	64.33%	99.44m		1.07b		0.28	-0.08	
fool	ysi	+0.93%	$10.87	$10.73	0.10	450,250	$10.95	$10.71	$10.77	$11.48	$6.77		0.00	$1.08b	1.40%	0.28		
foxbusiness	ysi		$10.87		+0.10	450,250			$10.77									
google-finance	ysi	(0.93%)	10.87	10.73	+0.10	450,250.00	10.95	10.71		11.48	6.77	99.44m		1.08b	2.58	0.07	-0.08	
howthemarketworks	ysi	0.929%	10.87	10.73	0.1	444,456	10.95	10.71	10.77									
hpcwire	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
insidestocks	ysi	+0.93%	10.87	10.73	+0.10	444456	10.95	10.71					price earnings ratio: 49.41					
investopedia	ysi	+0.93 %	$10.87	10.73	+0.10				10.77									
investorguide	ysi	+0.93%	10.87	10.74	+0.10		10.95			11.48	6.77			1.081b			-0.043	
marketintellisearch	ysi	0.93 %	$10.87	$10.73	0.10	440.20k	$10.95	$10.71	$10.77			99.44m	0.00	1.07b	2.6 %		-0.08	
marketwatch	ysi	+0.93%	$10.87	open: 10.73	+0.10	7,494	$10.95	$10.71	$10.77	$11.48	$6.77			$1.07b	2.58%	0.07		
minyanville	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
msn-money	ysi	+0.93%	10.87	10.73	+0.10	450,250	10.95	10.71	10.77	11.48	6.77	99.44 mil	-135.88	1.07 bil	2.60%	0.28	-0.05	
nasdaq-com	ysi	0.93%	$ 10.87		0.10	450,250	$ 10.95	$ 10.71	$ 10.77	$ 11.48	$ 6.77	99,442,000		$ 1,080,934,540	2.6 %	$0.280000	$ -0.05	
optimum	ysi	+0.93%	10.87 ( 4:15 pm edt)	10.73	+0.10	450,250	10.95	10.71	10.77	11.45	6.77	99.44m		1.1b	2.58	0.28	-0.09	
paidcontent	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
pc-quote	ysi	0.93%	10.87	10.73	0.10	450,250	10.95	10.71	10.77	11.48	6.77	98,527,176	-134.625	1,070,990,000		0.07		
personal-wealth-biz	ysi	+0.93%	10.87	10.73		450,250	10.95	10.71	10.77	11.48	6.77				2.18	0.235	-0.043	
predictwallstreet	ysi	+0.93%	10.87		+0.10	450,250												
raymond-james	ysi	0.93	10.87	10.73	0.10	450,250	10.95	10.71	10.87	11.48	6.77						-0.08	
renewable-energy-world	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
screamingmedia	ysi	+0.93%	$	open: 10.73	+0.10	7,494	$10.95	$10.71	$10.77	$11.48	$6.77			$1.07b	2.58%	0.07		
scroli	ysi	%	ysi			0												
smartmoney	ysi	(0.93%)	10.87	$10.73	0.10	450,250	$10.95	$10.71	$10.77	$11.48	$6.77			1,071,000	2.60%	$0.07		
stocknod	ysi	+0.9285%	10.87 usd	10.73	+0.1000	450,250	10.95	10.71	10.77	11.48	6.770	99,442,049						
stockpickr	ysi	0.93%	$10.87 0.10 | 0.93%	10.73	0.10	450.25k	10.95	10.71	10.77	11.48	6.77							
stocksmart	ysi	.0 %	$10.81	9.51	0	51,895	11.29	10.79										
stocktwits	ysi	0.84%	10.86		+0.09													
streetinsider-com	ysi	0.93%	10.87	$10.73	+0.10	450,250	$10.95	$10.71	$10.77	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.87	10.73	+0.10	450250	10.95	10.71										
thestree	ysi	0.93%	$10.87	10.73	0.1	450250	10.95	10.71	10.77	-11.48	6.77	9.9442049e7		1.071985288e9				
tickerspy	ysi	0.93%	$10.87	10.73	+0.10	450,250	10.95	10.71	10.77	11.48	6.77		-134.6	1.0b	2.60%	$0.07		
tmx-quotemedia	ysi	0.93%	10.870	10.730	0.100	450,250	10.950	10.710	10.770	11.480	6.770	99,442,049		1,080,935,073	2.600	0.070 usd	-0.05	
updown	ysi	0.93%	$10.87	$10.73	$0.10	442,756	$10.95	$10.71	$10.77	$11.48	$6.77			$1.07b				
wallstreetsurvivor	ysi	0.93%	10.87	10.73	0.10	444,456	10.95	10.71		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	0.93%	10.87	10.73	0.10	450,250	10.95	10.71	10.77	11.48	6.77			1.08b	2.60%	0.28	-0.04	
ycharts-com	ysi	+0.84%	10.86		+0.09					11.48	6.77			1.08b	2.58%		-0.04	
zacks	ysi	(0.93%)	10.87		0.10	vol.  450,250	10.95	10.71		11.48	6.77		20.32	1.07 b	2.60	0.28	.53	
advfn	gmt	0.97	38.49	38.16	0.37	184407	38.6	37.96										
barchart	gmt	+0.97%	38.49	38.10	+0.37	184,407	38.60	37.96	38.12	42.49	24.57		26.05	$1.79 b	3.01%	$1.16	+1.75	
barrons	gmt	0.97%	38.49	38.16	+0.37	184,137	38.60	37.96				47.00 million		$1.79 billion	3.01%	$0.29		
bloomberg	gmt	0.971%	38.490	38.160	0.370	184,407	38.600	37.960		42.84	25.40	46.400mil	24.994	1,785.936mil	2.962	0.290 regular cash	1.540	
boston-com	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,407	38.60	37.96	38.12	42.84	25.40	46,400,000						
bostonmerchant	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,407	38.60	37.96	38.12	42.84	25.40	46,400,000						
business-insider	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,407	38.60	37.96	38.12	42.84	25.40	46,400,000						
chron	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
cio-com	gmt	+0.97%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000	22.12	2b	3	1.16		
cnn-money	gmt	+0.97%today&rsquo;s change	38.49data as of 4:05pm et	38.16	+0.37	184,137	38.60	37.96	38.12				22.1	$1.8b	3.01%			
easystockalterts	gmt	0.97%	38.49	38.16	+0.37	184137	38.60	37.96	38.12	42.67	25.40		22.12				1.74	
eresearch-fidelity-com	gmt	0.97%	38.4900	38.1600	0.3700	184,137	38.6000	37.9600	38.1200	42.8400	25.4000	46,400,000	21.78	$1.77b	3.04%	$0.290000		
finance-abc7-com	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
finance-abc7chicago-com	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
financial-content	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
finapps-forbes-com	gmt	1.0%	$38.49	38.16	0.37	184,137	38.60	37.96	38.12	42.84	25.40	46 mil	22.0	2 bil	3.0	1.16	1.75	
finviz	gmt	0.97%	38.49			184,466			38.12	-9.41%	56.67%	46.40m	21.78	1.77b		1.16	1.75	
fool	gmt	+0.97%	$38.49	$38.16	0.37	184,137	$38.60	$37.96	$38.12	$42.84	$25.40		22.20	$1.79b	4.20%	1.16		
foxbusiness	gmt		$38.49		+0.37	184,407			$38.12									
google-finance	gmt	(0.97%)	38.49	38.16	+0.37	184,137.00	38.60	37.96		42.84	25.40	46.40m	22.00	1.79b	3.01	0.29	1.75	
howthemarketworks	gmt	0.971%	38.49	38.16	0.37	184,137	38.6	37.96	38.12									
hpcwire	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,407	38.60	37.96	38.12	42.84	25.40	46,400,000						
insidestocks	gmt	+0.97%	38.49	38.10	+0.37	184137	38.60	37.96					price earnings ratio: 22.91					
investopedia	gmt	+0.97 %	$38.49	38.16	+0.37				38.12									
investorguide	gmt	+0.97%	38.49	38.16	+0.37		38.60	37.96		42.84	25.40		21.83	1.786b			1.746	
marketintellisearch	gmt	0.92 %	$38.47	$38.16	0.35	171.20k	$38.60	$37.96	$38.12			46.40m	21.78	1.77b	3.04 %		1.75	
marketwatch	gmt	+0.97%	$38.49	open: 38.16	+0.37	270	$38.60	$37.96	$38.12	$42.84	$25.40		22.06	$1.79b	3.01%	0.29	1.74	
minyanville	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
msn-money	gmt	+0.97%	38.49	38.16	+0.37	184,137	38.60	37.96	38.12	42.84	25.40	46.40 mil	22.12	1.77 bil	3.04%	1.16	1.75	
nasdaq-com	gmt	0.97%	$ 38.49		0.37	184,137	$ 38.60	$ 37.96	$ 38.12	$ 42.84	$ 25.40	46,391,000	21.99	$ 1,785,589,590	3.04 %	$1.160000	$ 1.75	
optimum	gmt	+0.97%	38.49 ( 4:05 pm edt)	38.16	+0.37	184,137	38.60	37.96	38.12	42.67	25.40	46.40m	22.1	1.8b	3.01	1.16	1.74	
paidcontent	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
pc-quote	gmt	0.97%	38.49	38.16	0.37	184,407	38.6	37.96	38.12	42.84	25.40	45,945,048	21.90805	1,768,425,000		0.29		
personal-wealth-biz	gmt	+0.97%	38.49	38.16		184,407	38.60	37.96	38.12	42.84	25.40		21.83		2.99	1.14	1.746	
predictwallstreet	gmt	+0.97%	38.49		+0.37	184,137												
raymond-james	gmt	0.97	38.49	38.16	0.37	184,137	38.60	37.96	38.49	42.84	25.40		21.75				1.77	
renewable-energy-world	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
screamingmedia	gmt	+0.97%	$	open: 38.16	+0.37	370	$38.60	$37.96	$38.12	$42.84	$25.40		22.06	$1.79b	3.01%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	+0.97%	last trade: 38.49		change: 0.370								p/e ratio: 21.83					
smartmoney	gmt	(0.97%)	38.49	$38.16	0.37	184,137	$38.60	$37.96	$38.12	$42.84	$25.40			1,768,800	3.04%	$0.29		
stocknod	gmt	+0.9706%	38.49 usd	38.16	+0.3700	184,137	38.60	37.96	38.12	42.84	25.40	46,400,000						
stockpickr	gmt	0.97%	$38.49 0.37 | 0.97%	38.16	0.37	184.14k	38.60	37.96	38.12	42.84	25.40							
stocksmart	gmt	.0 %	$37.88	35.92	0	36,578	39.7	37.86										
stocktwits	gmt	0.87%	38.45		+0.33													
streetinsider-com	gmt	0.97%	38.49	$38.16	+0.37	184,137	$38.60	$37.96	$38.12	$42.67	$25.40		22.12				$1.74	
thecramerreport	gmt		38.49	38.16	+0.37	184137	38.60	37.96										
thestree	gmt	0.97%	$38.49	38.16	0.37	184137	38.6	37.96	38.12	-42.84	25.4	4.64e7		1.78872e9				
tickerspy	gmt	0.97%	$38.49	38.16	+0.37	184,137	38.60	37.96	38.12	42.84	25.40		21.9	1.7b	3.04%	$0.29		
tmx-quotemedia	gmt	0.97%	38.490	38.160	0.370	184,407	38.600	37.960	38.120	42.840	25.400	46,400,000	21.90	1,785,936,000	3.043	0.290 usd	1.74	
updown	gmt	0.97%	$38.49	$38.16	$0.37	184,137	$38.60	$37.96	$38.12	$42.84	$25.40		21.47	$1.76b				
wallstreetsurvivor	gmt	0.97%	38.49	38.16	0.37	184,137	38.60	37.96		42.84	25.40		21.90	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	0.97%	38.49	38.16	0.37	184,137	38.60	37.96	38.12	42.84	25.40		22.04	1.79b	3.00%	1.16	1.75	
ycharts-com	gmt	+0.87%	38.45		+0.33					42.84	25.40		22.10	1.78b	3.17%		1.74	
zacks	gmt	(0.97%)	38.49		0.37	vol.  184,137	38.60	37.96		42.84	25.40		25.76	1.77 b	3.04	1.16	1.48	
advfn	ivc	0.29	34.0	33.78	0.1	127932	34.2	33.78										
barchart	ivc	+0.29%	34.00	33.78	+0.10	127,932	34.20	33.78	33.90	34.20	19.89		17.60	$1.06 b	0.15%	$0.05	+0.91	
barrons	ivc	0.29%	34.00	33.78	+0.10	126,263	34.20	33.78				32.69 million		$1.04 billion	0.15%	$0.01		
bloomberg	ivc	0.295%	34.000	33.780	0.100	127,932	34.200	33.780		34.20	19.92	30.842mil	19.101	1,085.938mil	0.147	0.012 regular cash	1.780	
boston-com	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
bostonmerchant	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
business-insider	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
chron	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
cio-com	ivc	+0.29%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838	37.36	1b	0.1	0.05		
cnn-money	ivc	+0.29%	34.00	33.78	+0.10	127,932	34.20	33.78	33.90				37.4	$1.0b	0.15%			
easystockalterts	ivc	0.30%	34.00	33.78	+0.10	127932	34.20	33.78	33.90	34.00	19.58		37.36				0.91	
eresearch-fidelity-com	ivc	0.29%	34.0000	33.7800	0.1000	127,932	34.2000	33.7800	33.9000	34.0000	19.9200	31,927,000	37.25	$1.08b	0.15%	$0.012500		
finance-abc7-com	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
finance-abc7chicago-com	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
financial-content	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
finapps-forbes-com	ivc	0.3%	$34.00	33.78	0.10	127,932	34.20	33.78	33.90	34.00	19.92	32 mil		1 bil	0.1	0.05		
finviz	ivc	0.29%	34.00			127,932			33.90	0.00%	70.94%	33.04m	37.36	1.12b		0.05	0.91	
fool	ivc	+0.29%	$34.00	$33.78	0.10	127,932	$34.20	$33.78	$33.90	$34.00	$19.92		37.10	$1.09b	0.20%	0.05		
foxbusiness	ivc		$34.00		+0.10	127,932			$33.90									
google-finance	ivc	(0.29%)	34.00	33.78	+0.10	127,932.00	34.20	33.78		34.20	19.92	31.92m	37.54	1.09b	0.15	0.01	0.91	
howthemarketworks	ivc	0.295%	34	33.78	0.1	126,263	34.2	33.78	33.9									
hpcwire	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
insidestocks	ivc	+0.29%	34.00	33.78	+0.10	126263	34.20	33.78					price earnings ratio: 17.71					
investorguide	ivc	+0.29%	34.00	33.82	+0.10		34.15			34.00	19.92		36.81	1.085b			0.921	
marketintellisearch	ivc	0.29 %	$34.00	$33.78	0.10	165.70k	$34.20	$33.78	$33.90			33.04m	37.25	1.12b	0.15 %		0.91	
marketwatch	ivc	+0.29%	$34.00	open: 33.78	+0.10	1,669	$34.20	$33.78	$33.90	$34.20	$19.92		37.81	$1.04b	0.15%	0.01	0.90	
minyanville	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
msn-money	ivc	+0.29%	34.00	33.78	+0.10	127,932	34.20	33.78	33.90	34.00	19.92	33.04 mil	36.96	1.08 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	0.29%	$ 34		0.10	127,932	$ 34.20	$ 33.78	$ 33.90	$ 34	$ 19.92	30,842,000	37.36	$ 1,048,628,000	0.15 %	$0.050000	$ 0.91	
optimum	ivc	+0.29%	34.00 ( 4:15 pm edt)	33.78	+0.10	127,932	34.20	33.78	33.90	34.00	19.58	30.84m	37.4	1.0b	0.15	0.05	0.91	
paidcontent	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
pc-quote	ivc	0.30%	34.0	33.78	0.10	127,932	34.2	33.78	33.9	34.00	19.92	30,751,288	36.84783	1,045,544,000		0.0125		
personal-wealth-biz	ivc	+0.29%	34.00	33.78		127,932	34.20	33.78	33.90	34.00	19.92		36.81		0.15	0.052	0.921	
predictwallstreet	ivc	+0.30%	34.00		+0.10	127,932												
raymond-james	ivc	0.29	34.00	33.78	0.10	127,932	34.20	33.78	34.00	34.00	19.92		37.36				0.91	
renewable-energy-world	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
screamingmedia	ivc	+0.29%	$	open: 33.78	+0.10	1,669	$34.20	$33.78	$33.90	$34.20	$19.92		37.81	$1.04b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+0.29%	last trade: 34.00		change: 0.100								p/e ratio: 36.81					
smartmoney	ivc	(0.29%)	34.00	$33.78	0.10	127,932	$34.20	$33.78	$33.90	$34.00	$19.92			1,045,500	0.15%	$0.01		
stocknod	ivc	+0.2950%	34.00 usd	33.78	+0.1000	127,932	34.20	33.78	33.90	33.95	19.92	30,841,838						
stockpickr	ivc	0.30%	$34.00 0.10 | 0.30%	33.78	0.10	127.93k	34.20	33.78	33.90	34.00	19.92							
stocksmart	ivc	.0 %	$33.09	30.57	0	13,631	33.53	32.97										
stocktwits	ivc	0.29%	34.00		+0.10													
streetinsider-com	ivc	0.29%	34.00	$33.78	+0.10	127,932	$34.20	$33.78	$33.90	$34.00	$19.58		37.36				$0.91	
thecramerreport	ivc		34.00	33.78	+0.10	127932	34.20	33.78										
thestree	ivc	0.3%	$34.0	33.78	0.1	127932	34.2	33.78	33.9	-34.0	19.92	3.1926585e7		1.042454124e9				
tickerspy	ivc	0.29%	$34.00	33.78	+0.10	127,932	34.20	33.78	33.90	34.00	19.92		36.8	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	0.29%	34.000	33.780	0.100	127,932	34.200	33.780	33.900	34.000	19.920	31,926,585	37.30	1,085,503,890	0.147	0.013 usd	0.91	
updown	ivc	0.29%	$34.00	$33.78	$0.10	126,263	$34.20	$33.78	$33.90	$34.00	$19.92		36.94	$1.08b				
wallstreetsurvivor	ivc	0.29%	34.00	33.78	0.10	126,263	34.20	33.78		34.00	22.59		37.30	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	0.29%	34.00	33.78	0.10	127,932	34.20	33.78	33.90	34.20	19.92		36.92	1.09b	0.10%	0.05	0.92	
ycharts-com	ivc	+0.29%	34.00		+0.10					33.84	19.92		36.96	1.06b	0.10%		0.92	
zacks	ivc	(0.29%)	34.00		0.10	vol.  127,932	34.20	33.78		34.20	19.92		17.66	1.05 b	0.15	0.05	1.92	
advfn	actg	-0.49	38.4	38.39	-0.19	225938	38.8	37.97										
barchart	actg	-0.49%	38.40	38.39	-0.19	225,938	38.80	37.97	38.59	41.89	12.87		46.80	$1.58 b			+0.76	
barrons	actg	0.49%	38.40	38.39	-0.19	225,938	38.80	37.97				35.08 million		$1.64 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-0.492%	38.400	38.390	-0.190	225,938	38.800	37.970		41.89	12.87	42.771mil	25.772	1,642.422mil			1.490	
boston-com	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
bostonmerchant	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
business-insider	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
chron	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
cio-com	actg	-0.49%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406	51.20	2b				
cnn-money	actg	-0.49%	38.40	38.39	-0.19	225,938	38.80	37.97	38.59				51.2	$1.6b				
easystockalterts	actg	-0.49%	38.40	38.39	-0.19	225938	38.80	37.97	38.59	41.89	12.87		51.20				0.75	
eresearch-fidelity-com	actg	-0.49%	38.4000	38.3900	-0.1900	225,938	38.8000	37.9700	38.5900	41.8900	12.8700	42,771,000	50.78	$1.65b				
finance-abc7-com	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
financial-content	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
finapps-forbes-com	actg	-0.5%	$38.40	38.39	-0.19	225,938	38.80	37.97	38.59	41.89	12.87	43 mil	50.5	2 bil	0.0	0.00	0.76	
finviz	actg	-0.49%	38.40			225,938			38.59	-8.33%	198.37%	42.77m	60.95	1.64b			0.63	
fool	actg	-0.49%	$38.40	$38.39	-0.19	225,938	$38.80	$37.97	$38.59	$41.89	$12.87		51.20	$1.64b				
foxbusiness	actg		$38.40		-0.19	225,938			$38.59									
google-finance	actg	(-0.49%)	38.40	38.39	-0.19	225,938.00	38.80	37.97		41.89	12.87	42.77m	61.22	1.64b			0.63	
howthemarketworks	actg	-0.492%	38.4	38.39	-0.19	220,185	38.8	37.97	38.59									
hpcwire	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
insidestocks	actg	-0.49%	38.40	38.39	-0.19	225900	38.80	37.97					price earnings ratio: 51.20					
investopedia	actg	-0.49 %	$38.40	38.39	-0.19				38.59									
investorguide	actg	-0.49%	38.40	38.24	-0.19		38.80	37.97		41.89	12.87		49.35	1.642b			0.782	
marketintellisearch	actg	-0.29 %	$38.48	$38.39	-0.11	213.10k	$38.80	$37.97	$38.59			42.77m	61.25	1.65b	0.0 %		0.63	
marketwatch	actg	-0.49%	$38.44	open: 38.39	-0.19	10,785	$38.80	$37.97	$38.59	$41.89	$12.87		50.18	$1.64b			0.77	
minyanville	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
msn-money	actg	-0.49%	38.40	38.39	-0.19	225,938	38.80	37.97	38.59	41.89	12.87	42.77 mil	50.53	1.65 bil			0.63	
nasdaq-com	actg	0.49%	$ 38.40	$ 38.39	0.19	225,938	$ 38.80	$ 37.97	$ 38.59	$ 41.89	$ 12.87	42,771,000	50.53	$ 1,642,406,400			$ 0.76	
optimum	actg	-0.49%	38.40 ( 4:30 pm edt)	38.39	-0.19	225,938	38.80	37.97	38.59	41.89	12.87	42.77m	51.2	1.6b			0.75	
paidcontent	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
pc-quote	actg	-0.49%	38.4	38.39	-0.19	225,938	38.8	37.97	38.59	41.89	12.87	42,982,630	50.77632	1,650,533,000				
personal-wealth-biz	actg	-0.49%	38.40	38.24	-0.19	225,938	38.80	37.97	38.59	41.89	12.87		49.35			0.00	0.782	
predictwallstreet	actg	-0.49%	38.40		-0.19	225,938												
raymond-james	actg	-0.49	38.40	38.39	-0.19	225,938	38.80	37.97	38.40	41.89	12.87		46.83				0.82	
renewable-energy-world	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
screamingmedia	actg	-0.49%	$	open: 38.39	-0.19	10,785	$38.80	$37.97	$38.59	$41.89	$12.87		50.18	$1.64b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-0.49%	last trade: 38.40		change: -0.190								p/e ratio: 49.35					
smartmoney	actg	(-0.49%)	38.40	$38.39	-0.19	225,938	$38.80	$37.97	$38.59	$41.89	$12.87			1,650,500	0.00%	$0.00		
stocknod	actg	-0.4924%	38.40 usd	38.39	-0.1900	225,938	38.80	37.97	38.59	41.89	12.87	42,771,406						
stockpickr	actg	-0.49%	$38.40 -0.19 | -0.49%	38.39	-0.19	225.94k	38.80	37.97	38.59	41.89	12.87							
stocksmart	actg	.0 %	$37.16	26	0	40,988	38.99	37.14										
stocktwits	actg	-0.49%	38.40		-0.19													
streetinsider-com	actg	0.49%	38.40	$38.39	-0.19	225,938	$38.80	$37.97	$38.59	$41.89	$12.87		51.20				$0.75	
thecramerreport	actg		38.40	38.24	-0.19	225938	38.80	37.97										
thestree	actg	-0.49%	$38.4	38.39	-0.19	225938	38.8	37.97	38.59	-41.89	12.87	4.2771406e7		1.641566562e9				
tickerspy	actg	-0.49%	$38.40	38.39	-0.19	225,938	38.80	37.97	38.59	41.89	12.87		50.8	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	-0.49%	38.400	38.390	-0.190	225,938	38.800	37.970	38.590	41.890	12.870	42,771,406	51.50	1,642,421,990			0.75	
updown	actg	-0.49%	$38.40	$38.39	-$0.19	211,278	$38.80	$37.97	$38.59	$41.89	$12.87		46.20	$1.65b				
wallstreetsurvivor	actg	-0.49%	38.40	38.39	-0.19	220,185	38.80	37.97		41.89	13.12		51.50	$2b			0.97	
yahoo-finance	actg	0.49%	38.40	38.24	0.19	225,938	38.80	37.97	38.59	41.89	12.87		49.10	1.64b			0.78	
ycharts-com	actg	-0.49%	38.40		-0.19					41.89	12.87		50.53	1.58b	0.00%		0.76	
zacks	actg	(-0.49%)	38.40		-0.19	vol.  225,938	38.80	37.97		41.89	12.87		47.06	1.65 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	16.61	+0.00	174545	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	1.3 %	$28.15	$27.64	0.36	525.40k	$28.16	$27.60	$27.79						%			
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	$16.61		174,545	$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		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	0.83	16.96	16.74	0.14	786801	17.01	16.74										
barchart	pnm	+0.83%	16.96	16.74	+0.14	786,801	17.01	16.74	16.82	17.10	10.54		19.94	$1.47 b	2.95%	$0.50	-0.22	
barrons	pnm	0.83%	16.96	16.74	+0.14	781,284	17.01	16.74				91.56 million		$1.48 billion	2.95%	$0.12		
bloomberg	pnm	0.832%	16.960	16.740	0.140	786,801	17.010	16.740		17.10	10.85	86.673mil	18.637	1,469.977mil	2.945	0.125 regular cash	0.910	
boston-com	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
bostonmerchant	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
business-insider	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
chron	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
cio-com	pnm	+0.83%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174		1b	2.9	0.5		
cnn-money	pnm	+0.83%	16.96	16.74	+0.14	786,801	17.01	16.74	16.82				nm	$1.5b	2.95%			
easystockalterts	pnm	0.84%	16.96	16.74	+0.14	786801	17.01	16.74	16.82	17.10	10.85						-0.22	
eresearch-fidelity-com	pnm	0.83%	16.9600	16.7400	0.1400	786,801	17.0100	16.7400	16.8200	17.1000	10.8500	86,673,000	nm	$1.46b	2.97%	$0.125000		
finance-abc7-com	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
finance-abc7chicago-com	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
financial-content	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
finapps-forbes-com	pnm	0.8%	$16.96	16.74	0.14	786,801	17.01	16.74	16.82	17.10	10.85	87 mil		1 bil	2.9	0.50	-0.22	
finviz	pnm	0.83%	16.96			786,801			16.82	-0.82%	62.55%	86.67m		1.46b		0.50	-0.22	
fool	pnm	+0.83%	$16.96	$16.74	0.14	781,751	$17.01	$16.74	$16.82	$17.10	$10.85		0.00	$1.47b	4.20%	0.50		
foxbusiness	pnm		$16.96		+0.14	786,801			$16.82									
google-finance	pnm	(0.83%)	16.96	16.74	+0.14	786,801.00	17.01	16.74		17.10	10.85	86.67m		1.47b	2.95	0.12	-0.22	
howthemarketworks	pnm	0.832%	16.96	16.74	0.14	781,284	17.01	16.74	16.82									
hpcwire	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
insidestocks	pnm	+0.83%	16.96	16.74	+0.14	781284	17.01	16.74					price earnings ratio: 19.95					
investopedia	pnm	+0.83 %	$16.96	16.74	+0.14				16.82									
investorguide	pnm	+0.83%	16.96	16.74	+0.14		17.01	16.74		16.23	10.81			1.551b			-0.219	
marketintellisearch	pnm	0.89 %	$16.97	$16.74	0.15	726.40k	$17.01	$16.74	$16.82			86.67m	0.00	1.46b	2.97 %		-0.22	
marketwatch	pnm	+0.83%	$16.96	open: 16.74	+0.14	5,917	$17.01	$16.74	$16.82	$17.10	$11.01		18.73	$1.48b	2.95%	0.13	0.91	
minyanville	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
msn-money	pnm	+0.83%	16.96	16.74	+0.14	786,801	17.01	16.74	16.82	17.10	10.85	86.67 mil	-77.09	1.46 bil	2.97%	0.50	-0.22	
nasdaq-com	pnm	0.83%	$ 16.96		0.14	786,801	$ 17.01	$ 16.74	$ 16.82	$ 17.10	$ 10.85	86,673,000		$ 1,469,974,080	2.97 %	$0.500000	$ -0.22	
optimum	pnm	+0.83%	16.96 ( 4:15 pm edt)	16.74	+0.14	786,801	17.01	16.74	16.82	17.10	10.85	86.67m		1.5b	2.95	0.50	-0.22	
paidcontent	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
pc-quote	pnm	0.83%	16.96	16.74	0.14	786,801	17.01	16.74	16.82	17.10	10.85	85,957,535	-76.45455	1,457,840,000		0.125		
personal-wealth-biz	pnm	+0.83%	16.96	16.74		786,801	17.01	16.74	16.82	16.23	10.81				2.97	0.50	-0.219	
predictwallstreet	pnm	+0.83%	16.96		+0.14	786,801												
raymond-james	pnm	0.83	16.96	16.74	0.14	786,801	17.01	16.74	16.96	17.10	10.85						-0.22	
renewable-energy-world	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
screamingmedia	pnm	+0.83%	$	open: 16.74	+0.14	5,917	$17.01	$16.74	$16.82	$17.10	$11.01		18.73	$1.48b	2.95%	0.13	0.91	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+0.83%	last trade: 16.96		change: 0.140													
smartmoney	pnm	(0.83%)	16.96	$16.74	0.14	786,801	$17.01	$16.74	$16.82	$17.10	$10.85			1,457,800	2.97%	$0.13		
stocknod	pnm	+0.8323%	16.96 usd	16.74	+0.1400	786,801	17.01	16.74	16.82	17.10	10.85	86,673,174						
stockpickr	pnm	0.83%	$16.96 0.14 | 0.83%	16.74	0.14	786.80k	17.01	16.74	16.82	17.10	10.85							
stocksmart	pnm	.0 %	$16.135	13.22	0	72,451	16.49	16.08										
stocktwits	pnm	0.89%	16.97		+0.15													
streetinsider-com	pnm	0.83%	16.96	$16.74	+0.14	786,801	$17.01	$16.74	$16.82	$17.10	$10.85						$-0.22	
thecramerreport	pnm		16.96	16.74	+0.14	786801	17.01	16.74										
thestree	pnm	0.83%	$16.96	16.74	0.14	786801	17.01	16.74	16.82	-17.1	10.85	8.6673174e7		1.469110299e9				
tickerspy	pnm	0.83%	$16.96	16.74	+0.14	786,801	17.01	16.74	16.82	17.10	10.85		-76.5	1.4b	2.97%	$0.12		
tmx-quotemedia	pnm	0.83%	16.960	16.740	0.140	786,801	17.010	16.740	16.820	17.100	10.850	86,673,174		1,469,977,031	2.973	0.125 usd	-0.22	
updown	pnm	0.83%	$16.96	$16.74	$0.14	780,884	$17.01	$16.74	$16.82	$17.10	$10.85			$1.45b				
wallstreetsurvivor	pnm	0.83%	16.96	16.74	0.14	781,284	17.01	16.74		17.10	11.01			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	0.83%	16.96	16.74	0.14	786,801	17.01	16.74	16.82	17.10	10.85			1.55b	2.90%	0.50	-0.22	
ycharts-com	pnm	+0.89%	16.97		+0.15					17.10	10.85			1.47b	2.87%		-0.22	
zacks	pnm	(0.83%)	16.96		0.14	vol.  786,801	17.01	16.74		17.10	10.85		19.79	1.46 b	2.97	0.50	.85	
advfn	prgo	0.91	90.81	90.05	0.82	428374	92.0	89.69										
barchart	prgo	+0.91%	90.81	90.05	+0.82	428,374	92.00	89.69	89.99	92.22	54.36		24.13	$8.39 b	0.31%	$0.28	+3.25	
barrons	prgo	0.91%	90.81	90.05	+0.82	427,352	92.00	89.69				92.84 million		$8.28 billion	0.31%	$0.07		
bloomberg	prgo	0.911%	90.810	90.050	0.820	428,374	92.000	89.690		92.30	54.58	93.547mil	26.246	8,494.997mil	0.300	0.070 regular cash	3.460	
boston-com	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
bostonmerchant	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
business-insider	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
chron	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
cio-com	prgo	+0.91%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110	27.86	8b	0.3	0.28		
cnn-money	prgo	+0.91%today&rsquo;s change	90.81data as of 4:00pm et	90.15	+0.82	423,222	92.00	89.69	89.99				27.9	$8.4b	0.31%			
easystockalterts	prgo	0.91%	90.81	90.05	+0.82	428374	92.00	89.69	89.99	92.30	54.58		27.86				3.26	
eresearch-fidelity-com	prgo	0.91%	90.8100	90.0500	0.8200	428,374	92.0000	89.6900	89.9900	92.3001	54.5800	92,726,000	27.60	$8.34b	0.31%	$0.070000		
finance-abc7-com	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
financial-content	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	0.9%	$90.81	90.05	0.82	428,374	92.00	89.69	89.99	92.30	54.58	93 mil	28.0	8 bil	0.3	0.28	3.24	
finviz	prgo	0.91%	90.81			427,352			89.99	-1.53%	67.04%	92.73m	27.52	8.34b		0.28	3.27	
fool	prgo	+0.91%	$90.81	$90.05	0.82	428,374	$92.00	$89.69	$89.99	$92.30	$54.58		27.60	$8.42b	0.50%	0.28		
foxbusiness	prgo		$90.81		+0.82	428,374			$89.99									
google-finance	prgo	(0.91%)	90.81	90.05	+0.82	428,374.00	92.00	89.69		92.30	54.58	92.73m	27.79	8.42b	0.31	0.07	3.27	
howthemarketworks	prgo	0.911%	90.81	90.05	0.82	425,824	92	89.69	89.99									
hpcwire	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
insidestocks	prgo	+0.91%	90.81	90.05	+0.82	427352	92.00	89.69					price earnings ratio: 24.54					
investopedia	prgo	+0.91 %	$90.81	90.05	+0.82				89.99									
investorguide	prgo	+0.91%	90.81	90.11	+0.82		92.00	89.69		92.30	54.58		27.90	8.420b			3.226	
marketintellisearch	prgo	0.91 %	$90.81	$90.05	0.82	418.70k	$92.00	$89.69	$89.99			92.73m	27.52	8.34b	0.31 %		3.27	
marketwatch	prgo	+0.91%	$90.82	open: 90.05	+0.82	5,052	$92.00	$89.69	$89.99	$92.30	$54.58		27.88	$8.28b	0.31%	0.07	3.26	
minyanville	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
msn-money	prgo	+0.91%	90.81	90.05	+0.82	428,374	92.00	89.69	89.99	92.30	54.58	92.73 mil	27.94	8.34 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	0.91%	$ 90.81	$ 90.05	0.82	428,374	$ 92	$ 89.69	$ 89.99	$ 92.3001	$ 54.58	92,726,000	27.94	$ 8,420,448,060	0.31 %	$0.280000	$ 3.25	
optimum	prgo	+0.91%	90.81 ( 4:00 pm edt)	90.05	+0.82	426,527	92.00	89.69	89.99	92.30	54.58	92.73m	27.9	8.4b	0.31	0.28	3.26	
paidcontent	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
pc-quote	prgo	0.91%	90.81	90.05	0.82	428,374	92.0	89.69	89.99	92.30	54.58	91,888,702	27.68923	8,344,413,000		0.07		
personal-wealth-biz	prgo	+0.91%	90.81	90.11		428,374	92.00	89.69	89.99	92.30	54.58		27.90		0.30	0.273	3.226	
predictwallstreet	prgo	+0.91%	90.81		+0.82	428,374												
raymond-james	prgo	0.91	90.81	90.05	0.82	428,374	92.00	89.69	90.81	92.30	54.58		27.44				3.31	
renewable-energy-world	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
screamingmedia	prgo	+0.91%	$	open: 90.05	+0.82	5,052	$92.00	$89.69	$89.99	$92.30	$54.58		27.88	$8.28b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+0.91%	last trade: 90.81		change: 0.820								p/e ratio: 27.9					
smartmoney	prgo	(0.91%)	90.81	$90.05	0.82	428,374	$92.00	$89.69	$89.99	$92.30	$54.58			8,344,400	0.31%	$0.07		
stocknod	prgo	+0.9112%	90.81 usd	90.05	+0.8200	428,374	92.00	89.69	89.99	92.30	54.58	92,726,110						
stockpickr	prgo	0.91%	$90.81 0.82 | 0.91%	90.05	0.82	428.37k	92.00	89.69	89.99	92.30	54.58							
stocksmart	prgo	.0 %	$84.3	63.26	0	30,548	85.73	84.2										
stocktwits	prgo	0.94%	90.84		+0.85													
streetinsider-com	prgo	0.91%	90.81	$90.05	+0.82	426,527	$92.00	$89.69	$89.99	$92.30	$54.58		27.86				$3.26	
thecramerreport	prgo		90.81	90.11	+0.82	428374	92.00	89.69										
thestree	prgo	0.91%	$90.81	90.05	0.82	428374	92.0	89.69	89.99	-92.3	54.58	9.272611e7		8.279514362e9				
tickerspy	prgo	0.91%	$90.81	90.05	+0.82	427,352	92.00	89.69	89.99	92.30	54.58		27.7	8.3b	0.31%	$0.07		
tmx-quotemedia	prgo	0.91%	90.810	90.050	0.820	428,374	92.000	89.690	89.990	92.300	54.580	92,726,110	27.90	8,420,458,049	0.311	0.070 usd	3.23	
updown	prgo	0.91%	$90.81	$90.05	$0.82	423,222	$92.00	$89.69	$89.99	$92.30	$54.58		27.46	$8.34b				
wallstreetsurvivor	prgo	0.91%	90.81	90.05	0.82	425,824	92.00	89.69		92.30	55.94		27.90	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	0.91%	90.81	90.11	0.82	428,374	92.00	89.69	89.99	92.30	54.58		28.15	8.42b	0.30%	0.28	3.23	
ycharts-com	prgo	+0.94%	90.84		+0.85					92.30	54.58		28.04	8.39b	0.30%		3.24	
zacks	prgo	(0.91%)	90.81		0.82	vol.  428,374	92.00	89.69		92.30	54.58		24.32	8.34 b	0.31	0.28	3.7	
advfn	utx	1.02	90.42	89.63	0.91	4238695	90.61	89.35										
barchart	utx	+1.02%	90.42	89.63	+0.91	3,466,741	90.61	89.35	89.51	90.61	63.14		17.40	$83.29 b	2.13%	$1.92	+4.92	
barrons	utx	1.02%	90.42	89.63	+0.91	4.239m	90.61	89.44				922.70 million		$82.49 billion	2.12%	$0.48		
bloomberg	utx	1.017%	90.420	89.630	0.910	4,238,895	90.610	89.350		90.67	63.91	915.262mil	17.418	82,739.680mil	1.939	0.480 regular cash	5.190	
boston-com	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
bostonmerchant	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
business-insider	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
chron	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
cio-com	utx	+1.02%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938	18.38	83b	2.1	1.92		
cnn-money	utx	+1.02%today&rsquo;s change	90.42data as of 4:01pm et	89.63	+0.91	4,238,691	90.61	89.35	89.51				18.4	$82.8b	2.12%			
easystockalterts	utx	1.04%	90.44	89.63	+0.93	4084152	90.61	89.35	89.51	90.57	63.84		18.38				4.92	
eresearch-fidelity-com	utx	1.02%	90.4200	89.6300	0.9100	4,238,695	90.6100	89.3500	89.5100	90.6700	63.9100	915,262,000	18.19	$81.93b	2.15%	$0.480000		
finance-abc7-com	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
finance-abc7chicago-com	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
financial-content	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
finapps-forbes-com	utx	1.0%	$90.42	89.63	0.91	4,239,095	90.61	89.35	89.51	90.67	63.91	915 mil	18.4	83 bil	2.1	1.92	4.92	
finviz	utx	0.98%	90.39			4,051,520			89.51	-0.20%	44.61%	915.26m	18.19	81.92b		1.92	4.92	
fool	utx	+1.07%	$90.47	$89.63	0.96	3,725,168	$90.61	$89.35	$89.51	$90.67	$63.91		18.30	$82.80b	2.30%	1.92		
foxbusiness	utx		$90.42		+0.91	4,285,526			$89.51									
google-finance	utx	(1.02%)	90.42	89.63	+0.91	4.24m	90.61	89.35		90.67	63.91	921.19m	18.38	83.29b	2.12	0.48	4.92	
howthemarketworks	utx	1.017%	90.42	89.63	0.91	4,238,517	90.61	89.35	89.51									
hpcwire	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
insidestocks	utx	+1.02%	90.42	89.63	+0.91	3465541	90.61	89.35					price earnings ratio: 18.30					
investopedia	utx	+1.04 %	$90.44	89.63	+0.93				89.51									
investorguide	utx	+1.02%	90.42	89.63	+0.91		90.61	89.35		90.67	64.56		18.18	82.758b			4.923	
marketintellisearch	utx	1.02 %	$90.42	$89.63	0.91	4191.50k	$90.61	$89.35	$89.51			915.26m	18.19	81.92b	2.15 %		4.92	
marketwatch	utx	+1.02%	$90.23	open: 89.63	+0.91	56,231	$90.61	$89.44	$89.51	$90.67	$64.57		39.58	$82.49b	2.12%	0.48	2.28	
minyanville	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
msn-money	utx	+1.02%	90.42	89.63	+0.91	4.24 mil	90.61	89.35	89.51	90.67	63.91	915.26 mil	18.38	81.93 bil	2.15%	1.92	4.92	
nasdaq-com	utx	0.97%	$ 90.38		0.87	3,985,653	$ 90.61	$ 89.35	$ 89.51	$ 90.67	$ 63.91	915,262,000	18.37	$ 82,721,379,560	2.15 %	$1.920000	$ 4.92	
optimum	utx	+0.99%	90.40 ( 3:55 pm edt)	89.63	+0.89	3,944,002	90.61	89.35	89.51	90.57	63.84	915.26m	18.4	82.7b	2.12	1.92	4.92	
paidcontent	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
pc-quote	utx	1.02%	90.42	89.63	0.91	4,303,526	90.61	89.35	89.51	90.67	63.91	906,050,653	18.19309	81,925,100,000		0.48		
personal-wealth-biz	utx	+1.02%	90.42	89.63		4,278,908	90.61	89.35	89.51	90.67	64.56		18.18		1.96	1.755	4.923	
predictwallstreet	utx	+1.02%	90.42		+0.91	4,238,695												
raymond-james	utx	1.02	90.42	89.63	0.91	4,238,895	90.61	89.35	90.42	90.67	63.91		18.08				5.00	
renewable-energy-world	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
screamingmedia	utx	+1.02%	$	open: 89.63	+0.91	56,231	$90.61	$89.44	$89.51	$90.67	$64.57		39.58	$82.49b	2.12%	0.48	2.28	
scroli	utx	1.02%	utx 90.42	89.63	0.91	3,851,741	90.61	89.35	89.51	90.67	63.91		18.38				4.92	
simple-stock-quotes	utx	+1.02%	last trade: 90.42		change: 0.910								p/e ratio: 18.18					
smartmoney	utx	(1.02%)	90.42	$89.63	0.91	4,238,695	$90.61	$89.35	$89.51	$90.67	$63.91			81,925,100	2.15%	$0.48		
stocknod	utx	+1.017%	90.42 usd	89.63	+0.9100	4,238,517	90.61	89.35	89.51	90.67	63.91	915,261,938						
stockpickr	utx	0.97%	$90.38 0.87 | 0.97%	89.57	0.87	4.01m	90.61	89.35	89.51	90.67	63.91							
stocksmart	utx	.0 %	$84.335	78.8	0	679,954	87.53	84.25										
stocktwits	utx	1.03%	90.43		+0.92													
streetinsider-com	utx	1.04%	90.44	$89.63	+0.93	4,084,152	$90.61	$89.35	$89.51	$90.57	$63.84		18.38				$4.92	
thecramerreport	utx		90.42	89.63	+0.91	4232077	90.61	89.35										
thestree	utx	0.97%	$90.38	89.57	0.87	4006399	90.61	89.35	89.51	-90.67	63.91	9.15261938e8		8.2492558472e10				
tickerspy	utx	1.02%	$90.42	89.63	+0.91	4,064,116	90.61	89.35	89.51	90.67	63.91		18.2	81.9b	2.15%	$0.48		
tmx-quotemedia	utx	1.02%	90.420	89.630	0.910	4,303,526	90.610	89.350	89.510	90.670	63.910	915,261,938	18.20	82,757,984,434	2.145	0.480 usd	4.92	
updown	utx	1.02%	$90.42	$89.63	$0.91	4,238,691	$90.61	$89.35	$89.51	$90.67	$63.91		17.91	$81.92b				
wallstreetsurvivor	utx	1.02%	90.42	89.63	0.91	4,238,517	90.61	89.35		90.67	64.57		18.20	$82b	2.10%	1.70 -	4.74	
yahoo-finance	utx	1.02%	90.42	89.63	0.91	4,232,077	90.61	89.35	89.51	90.67	63.91		18.37	82.76b	2.10%	1.92	4.92	
ycharts-com	utx	+1.03%	90.43		+0.92					90.67	63.91		18.38	83.30b	2.08%		4.92	
zacks	utx	(1.02%)	90.42		0.91	vol.  4,238,895	90.61	89.35		90.67	63.91		17.28	81.93 b	2.14	1.92	5.18	
advfn	evr	-1.43	32.97	33.46	-0.48	376419	33.523	32.66										
barchart	evr	-1.43%	32.97	33.46	-0.48	376,419	33.52	32.66	33.45	37.07	20.56		34.29	$689.73 m	2.14%	$0.72	+0.44	
barrons	evr	1.43%	32.97	33.46	-0.48	375,322	33.523	32.66				22.97 million		$1.45 billion	2.18%	$0.18		
bloomberg	evr	-1.435%	32.970	33.460	-0.480	376,419	33.523	32.660		37.26	21.02	20.924mil	64.647	1,271.861mil	2.093	0.180 regular cash	0.510	
boston-com	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
bostonmerchant	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
business-insider	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
chron	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
cio-com	evr	-1.43%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214	73.27	690m	2.1	0.72		
cnn-money	evr	-1.43%	32.97	33.46	-0.48	376,419	33.52	32.66	33.45				73.3	$689.9m	2.18%			
easystockalterts	evr	-1.43%	32.97	33.46	-0.48	376419	33.52	32.66	33.45	37.26	21.02		73.27				0.45	
eresearch-fidelity-com	evr	-1.43%	32.9700	33.4600	-0.4800	376,419	33.5230	32.6600	33.4500	37.2600	21.0200	25,682,000	76.02	$859.06m	2.15%	$0.180000		
finance-abc7-com	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
financial-content	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-1.4%	$32.97	33.46	-0.48	376,419	33.52	32.66	33.45	37.26	21.02	26 mil	74.9	847 mil	2.2	0.72	0.44	
finviz	evr	-1.43%	32.97			376,419			33.45	-11.07%	60.40%	19.73m	71.67	650.50m		0.72	0.46	
fool	evr	-1.43%	$32.97	$33.46	-0.48	376,419	$33.52	$32.66	$33.45	$37.26	$21.02		74.70	$689.87m	2.10%	0.72		
foxbusiness	evr		$32.97		-0.48	376,419			$33.45									
google-finance	evr	(-1.43%)	32.97	33.46	-0.48	376,419.00	33.52	32.66		37.26	21.02	20.29m	72.41	669.10m	2.18	0.18	0.46	
howthemarketworks	evr	-1.435%	32.97	33.46	-0.48	375,322	33.523	32.66	33.45									
hpcwire	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
insidestocks	evr	-1.43%	32.97	33.46	-0.48	376400	33.52	32.66					price earnings ratio: 33.64					
investopedia	evr	-1.43 %	$32.97	33.46	-0.48				33.45									
investorguide	evr	-1.43%	32.97	33.46	-0.48		33.523	32.66		37.26	21.02		75.34	689.9m			0.444	
marketintellisearch	evr	-1.52 %	$32.94	$33.46	-0.51	365.30k	$33.52	$32.66	$33.45			19.73m	71.67	0.65b	2.18 %		0.46	
marketwatch	evr	-1.43%	$32.97	open: 33.46	-0.48	1,097	$33.52	$32.66	$33.45	$37.26	$21.02		83.05	$1.45b	2.18%	0.18	0.40	
minyanville	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
msn-money	evr	-1.43%	32.97	33.46	-0.48	376,419	33.52	32.66	33.45	37.26	21.02	25.68 mil	74.93	859.06 mil	2.15%	0.72	0.46	
nasdaq-com	evr	1.43%	$ 32.97		0.48	376,419	$ 33.523	$ 32.66	$ 33.45	$ 37.26	$ 21.02	20,924,000	74.93	$ 689,864,280	2.15 %	$0.720000	$ 0.44	
optimum	evr	-1.43%	32.97 ( 4:15 pm edt)	33.46	-0.48	376,419	33.52	32.66	33.45	37.26	21.02	20.92m	73.3	689.9m	2.18	0.72	0.45	
paidcontent	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
pc-quote	evr	-1.44%	32.97	33.46	-0.48	376,419	33.523	32.66	33.45	37.26	21.02	26,055,896	76.02273	859,063,000		0.18		
personal-wealth-biz	evr	-1.43%	32.97	33.46	-0.48	376,419	33.523	32.66	33.45	37.26	21.02		75.34		2.06	0.69	0.444	
predictwallstreet	evr	-1.44%	32.97		-0.48	376,419												
raymond-james	evr	-1.43	32.97	33.46	-0.48	376,419	33.52	32.66	32.97	37.26	21.02		65.94				0.50	
renewable-energy-world	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
screamingmedia	evr	-1.43%	$	open: 33.46	-0.48	1,097	$33.52	$32.66	$33.45	$37.26	$21.02		83.05	$1.45b	2.18%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-1.43%	last trade: 32.97		change: -0.480								p/e ratio: 75.34					
smartmoney	evr	(-1.43%)	32.97	$33.46	-0.48	376,419	$33.52	$32.66	$33.45	$37.26	$21.02			699,900	2.15%	$0.18		
stocknod	evr	-1.435%	32.97 usd	33.46	-0.4800	376,419	33.52	32.66	33.45	37.26	21.02	20,924,214						
stockpickr	evr	-1.44%	$32.97 -0.48 | -1.44%	33.49	-0.48	376.42k	33.52	32.66	33.45	37.26	21.02							
stocksmart	evr	.0 %	$35.89	34.12	0	13,991	36.75	35.855										
stocktwits	evr	-1.44%	32.97		-0.48													
streetinsider-com	evr	1.43%	32.97	$33.46	-0.48	376,419	$33.52	$32.66	$33.45	$37.26	$21.02		73.27				$0.45	
thecramerreport	evr		32.97	33.46	-0.48	376419	33.523	32.66										
thestree	evr	-1.44%	$32.97	33.49	-0.48	376419	33.52	32.66	33.45	-37.26	21.02	2.0924262e7		7.0305359e8				
tickerspy	evr	-1.43%	$32.97	33.46	-0.48	376,419	33.52	32.66	33.45	37.26	21.02		76.0	699.7m	2.15%	$0.18		
tmx-quotemedia	evr	-1.44%	32.970	33.460	-0.480	376,419	33.523	32.660	33.450	37.260	21.020	20,924,262	74.30	689,872,918	2.184	0.180 usd	0.45	
updown	evr	-1.43%	$32.97	$33.46	-$0.48	375,322	$33.52	$32.66	$33.45	$37.26	$21.02		66.19	$700m				
wallstreetsurvivor	evr	-1.43%	32.97	33.46	-0.48	375,322	33.52	32.66		37.26	21.02		74.30	$700m	2.20%	0.63 -	0.39	
yahoo-finance	evr	1.43%	32.97	33.46	0.48	376,419	33.52	32.66	33.45	37.26	21.02		74.26	689.86m	2.10%	0.72	0.44	
ycharts-com	evr	-1.43%	32.97		-0.48					37.26	21.02		74.93	689.73m	2.13%		0.44	
zacks	evr	(-1.43%)	32.97		-0.48	vol.  376,419	33.52	32.66		37.26	21.02		34.13	859.06 m	2.15	0.72	.98	
advfn	joyg	0.02	96.72	96.8	0.02	1518071	97.94	96.031										
barchart	joyg	+0.02%	96.72	96.80	+0.02	1,317,713	97.94	96.03	96.70	103.23	49.85		19.43	$10.14 b	0.72%	$0.70	+5.00	
barrons	joyg	0.02%	96.72	96.80	+0.02	1.511m	97.94	96.031				104.90 million		$10.20 billion	0.72%	$0.18		
bloomberg	joyg	0.021%	96.720	96.800	0.020	1,518,071	97.940	96.031		103.44	50.05	105.040mil	19.344	10,159.430mil	0.725	0.175 regular cash	5.000	
boston-com	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581						
bostonmerchant	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581						
business-insider	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581						
chron	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581						
cio-com	joyg	+0.02%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581	19.34	10b	0.7	0.7		
cnn-money	joyg	+0.02%	96.72	96.81	+0.02	1,510,986	97.94	96.03	96.70				19.3	$10.2b	0.72%			
easystockalterts	joyg	0.02%	96.72	96.80	+0.02	1513398	97.94	96.03	96.70	103.44	50.05		19.34				5.00	
eresearch-fidelity-com	joyg	0.02%	96.7200	96.8000	0.0200	1,518,071	97.9400	96.0310	96.7000	103.4400	50.0500	105,040,000	19.34	$10.16b	0.72%	$0.175000		
finance-abc7-com	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
finance-abc7chicago-com	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
financial-content	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
finapps-forbes-com	joyg	0.0%	$96.72	96.80	0.02	1,516,168	97.94	96.03	96.70	103.44	50.05	105 mil	19.3	10 bil	0.7	0.70	5.00	
finviz	joyg	0.02%	96.72			1,515,298			96.70	-6.30%	95.02%	105.04m	19.34	10.16b		0.70	5.00	
fool	joyg	+0.02%	$96.72	$96.80	0.02	1,516,168	$97.94	$96.03	$96.70	$103.44	$50.05		19.40	$10.16b	1.50%	0.70		
foxbusiness	joyg		$96.72		+0.02	1,518,071			$96.70									
google-finance	joyg	(0.02%)	96.72	96.80	+0.02	1.52m	97.94	96.03		103.44	50.05	105.04m	19.34	10.16b	0.72	0.17	5.00	
howthemarketworks	joyg	0.021%	96.72	96.8	0.02	1,515,971	97.94	96.031	96.7									
hpcwire	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,515,971	97.94	96.03	96.70	103.44	50.05	105,039,581						
insidestocks	joyg	+0.02%	96.72	96.80	+0.02	1303544	97.94	96.03					price earnings ratio: 19.34					
investopedia	joyg	+0.02 %	$96.72	96.80	+0.02				96.70									
investorguide	joyg	+0.02%	96.72	96.90	+0.02		97.94	96.031		103.44	50.05		19.35	10.159b			4.998	
marketintellisearch	joyg	0.02 %	$96.72	$96.80	0.02	1497.20k	$97.94	$96.03	$96.70			105.04m	19.34	10.16b	0.72 %		5.00	
marketwatch	joyg	+0.02%	$96.73	open: 96.80	+0.02	6,190	$97.94	$96.03	$96.70	$103.44	$51.27		1170.94	$10.20b	0.72%	0.18	0.08	
minyanville	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
msn-money	joyg	+0.02%	96.72	96.80	+0.02	1.52 mil	97.94	96.03	96.70	103.44	50.05	105.04 mil	19.34	10.16 bil	0.72%	0.70	5.00	
nasdaq-com	joyg	0.02%	$ 96.72	$ 96.80	0.02	1,516,168	$ 97.94	$ 96.031	$ 96.70	$ 103.44	$ 50.05	104,787,000	19.34	$ 10,134,998,640	0.72 %	$0.700000	$ 5	
optimum	joyg	+0.02%	96.72 ( 4:00 pm edt)	96.80	+0.02	1,502,514	97.94	96.03	96.70	103.44	50.05	105.04m	19.3	10.2b	0.72	0.70	5.00	
paidcontent	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
pc-quote	joyg	0.02%	96.72	96.8	0.02	1,518,071	97.94	96.031	96.7	103.44	50.05	105,018,280	19.34	10,157,368,000		0.175		
personal-wealth-biz	joyg	+0.02%	96.72	96.90		1,517,871	97.94	96.031	96.70	103.44	50.05		19.35		0.72	0.70	4.998	
predictwallstreet	joyg	+0.02%	96.72		+0.02	1,516,168												
raymond-james	joyg	0.02	96.72	96.80	0.02	1,516,168	97.94	96.03	96.72	103.44	50.05		19.00				5.09	
renewable-energy-world	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
screamingmedia	joyg	+0.02%	$	open: 96.80	+0.02	6,860	$97.94	$96.03	$96.70	$103.44	$51.27		1170.94	$10.20b	0.72%	0.18	0.08	
scroli	joyg	0.02%	joyg 96.72	96.80	0.02	1,403,784	97.94	96.03	96.70	103.44	50.05		19.34				5.00	
simple-stock-quotes	joyg	+0.02%	last trade: 96.72		change: 0.020								p/e ratio: 19.35					
smartmoney	joyg	(0.02%)	96.72	$96.80	0.02	1,516,168	$97.94	$96.03	$96.70	$103.44	$50.05			10,157,300	0.72%	$0.18		
stocknod	joyg	+0.0207%	96.72 usd	96.80	+0.0200	1,514,068	97.94	96.03	96.70	103.44	50.05	105,039,581						
stockpickr	joyg	0.02%	$96.72 0.02 | 0.02%	96.80	0.02	1.52m	97.94	96.03	96.70	103.44	50.05							
stocksmart	joyg	.0 %	$86.26	87	0	235,938	89.82	86.06										
stocktwits	joyg	0.05%	96.75		+0.05													
streetinsider-com	joyg	0.02%	96.72	$96.80	+0.02	1,513,398	$97.94	$96.03	$96.70	$103.44	$50.05		19.34				$5.00	
thecramerreport	joyg		96.70		0.00	0												
thestree	joyg	0.02%	$96.72	96.8	0.02	1515498	97.94	96.03	96.7	-103.44	50.05	1.05039581e8		1.0203544898e10				
tickerspy	joyg	0.02%	$96.72	96.80	+0.02	1,515,498	97.94	96.03	96.70	103.44	50.05		19.3	10.1b	0.72%	$0.17		
tmx-quotemedia	joyg	0.02%	96.720	96.800	0.020	1,518,071	97.940	96.031	96.700	103.440	50.050	105,039,581	19.30	10,159,428,274	0.724	0.175 usd	5.00	
updown	joyg	0.02%	$96.72	$96.80	$0.02	1,510,823	$97.94	$96.03	$96.70	$103.44	$50.05		19.01	$10.15b				
wallstreetsurvivor	joyg	0.02%	96.72	96.80	0.02	1,513,398	97.94	96.03		103.44	53.13		19.30	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	0.02%	96.72	96.90	0.02	1,515,968	97.94	96.03	96.70	103.44	50.05		19.35	10.16b	0.70%	0.70	5.00	
ycharts-com	joyg	+0.05%	96.75		+0.05					103.44	50.05		19.35	10.14b	0.80%		5.00	
zacks	joyg	(0.02%)	96.72		0.02	vol.  1,516,168	97.94	96.03		103.44	50.05		19.34	10.16 b	0.72	0.70	5	
advfn	ffiv	2.04	115.82	113.29	2.31	2710759	116.75	113.29										
barchart	ffiv	+2.04%	115.82	113.29	+2.31	2,501,140	116.75	113.29	113.51	145.76	70.50		46.00	$9.35 b			+2.45	
barrons	ffiv	2.04%	115.82	113.29	+2.31	2.707m	116.75	113.29				81.05 million		$9.18 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	2.035%	115.820	113.290	2.310	2,710,759	116.750	113.290		145.76	69.26	81.111mil	47.081	9,394.287mil			2.460	
boston-com	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,709,363	116.75	113.29	113.51	145.76	69.26	81,111,096						
bostonmerchant	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,709,363	116.75	113.29	113.51	145.76	69.26	81,111,096						
business-insider	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,709,363	116.75	113.29	113.51	145.76	69.26	81,111,096						
chron	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,602	116.75	113.29	113.51	145.76	69.26	81,111,096						
cio-com	ffiv	+2.04%	115.82 usd	113.29	+2.310	2,707,602	116.75	113.29	113.51	145.76	69.26	81,111,096	47.27	9b				
cnn-money	ffiv	+2.04%	115.82	113.29	+2.31	2,707,208	116.75	113.29	113.51				47.3	$9.4b				
easystockalterts	ffiv	2.04%	115.82	113.29	+2.31	2705812	116.75	113.29	113.51	145.76	67.97		47.27				2.45	
eresearch-fidelity-com	ffiv	2.04%	115.8200	113.2900	2.3100	2,708,998	116.7500	113.2900	113.5100	145.7600	69.2600	81,111,000	46.33	$9.21b				
finance-abc7-com	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
finance-abc7chicago-com	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
financial-content	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
finapps-forbes-com	ffiv	2.0%	$115.82	113.29	2.31	2,708,508	116.75	113.29	113.51	145.76	69.26	81 mil	47.3	9 bil	0.0	0.00	2.45	
finviz	ffiv	2.04%	115.82			2,707,208			113.51	-20.54%	67.22%	81.11m	46.14	9.21b			2.46	
fool	ffiv	+1.90%	$115.67	$113.29	2.16	2,597,244	$116.75	$113.29	$113.51	$145.76	$69.26		46.20	$9.38b				
foxbusiness	ffiv		$115.82		+2.31	2,711,759			$113.51									
google-finance	ffiv	(2.04%)	115.82	113.29	+2.31	2.71m	116.75	113.29		145.76	69.26	81.11m	47.16	9.39b			2.46	
howthemarketworks	ffiv	2.035%	115.82	113.29	2.31	2,709,363	116.75	113.29	113.51									
hpcwire	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,709,363	116.75	113.29	113.51	145.76	69.26	81,111,096						
insidestocks	ffiv	+2.04%	115.82	113.29	+2.31	2484259	116.75	113.29					price earnings ratio: 36.08					
investopedia	ffiv	+2.04 %	$115.82	113.29	+2.31				113.51									
investorguide	ffiv	+2.04%	115.82	113.34	+2.31		116.75	113.29		145.76	69.26		46.35	9.394b			2.449	
marketintellisearch	ffiv	2.39 %	$116.22	$113.29	2.71	2666.90k	$116.75	$113.29	$113.51			81.11m	46.14	9.21b	0.0 %		2.46	
marketwatch	ffiv	+2.04%	$115.57	open: 113.29	+2.31	4,676	$116.75	$113.29	$113.51	$145.76	$72.48		120.68	$9.18b			0.96	
minyanville	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
msn-money	ffiv	+2.04%	115.82	113.29	+2.31	2.71 mil	116.75	113.29	113.51	145.76	69.26	81.11 mil	47.27	9.21 bil			2.46	
nasdaq-com	ffiv	2.04%	$ 115.82	$ 113.29	2.31	2,708,308	$ 116.75	$ 113.29	$ 113.51	$ 145.76	$ 69.26	81,111,000	47.27	$ 9,394,276,020			$ 2.45	
optimum	ffiv	+2.04%	115.82 ( 4:00 pm edt)	113.29	+2.31	2,699,571	116.75	113.29	113.51	145.76	67.97	81.11m	47.3	9.4b			2.45	
paidcontent	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
pc-quote	ffiv	2.04%	115.82	113.29	2.31	2,711,759	116.75	113.29	113.51	145.76	69.26	79,493,257	46.33061	9,206,909,000				
personal-wealth-biz	ffiv	+2.04%	115.82	113.34		2,711,759	116.75	113.29	113.51	145.76	69.26		46.35			0.00	2.449	
predictwallstreet	ffiv	+2.04%	115.82		+2.31	2,708,508												
raymond-james	ffiv	2.04	115.82	113.29	2.31	2,708,508	116.75	113.29	115.82	145.76	69.26		46.51				2.49	
renewable-energy-world	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
screamingmedia	ffiv	+2.04%	$	open: 113.29	+2.31	5,976	$116.75	$113.29	$113.51	$145.76	$72.48		120.68	$9.18b			0.96	
scroli	ffiv	2.04%	ffiv 115.82	113.29	2.31	2,547,102	116.75	113.29	113.51	145.76	69.26		47.16				2.46	
simple-stock-quotes	ffiv	+2.04%	last trade: 115.82		change: 2.310								p/e ratio: 46.35					
smartmoney	ffiv	(2.04%)	115.82	$113.29	2.31	2,708,508	$116.75	$113.29	$113.51	$145.76	$69.26			9,206,900	0.00%	$0.00		
stocknod	ffiv	+2.035%	115.82 usd	113.29	+2.310	2,707,112	116.75	113.29	113.51	145.76	69.26	81,111,096						
stockpickr	ffiv	2.04%	$115.82 2.31 | 2.04%	113.29	2.31	2.71m	116.75	113.29	113.51	145.76	69.26							
stocksmart	ffiv	.0 %	$109.36	132.35	0	262,922	114.89	108.96										
stocktwits	ffiv	2.04%	115.82		+2.31													
streetinsider-com	ffiv	2.04%	115.82	$113.29	+2.31	2,705,812	$116.75	$113.29	$113.51	$145.76	$67.97		47.27				$2.45	
thecramerreport	ffiv		115.82	113.34	+2.31	2708508	116.75	113.29										
thestree	ffiv	2.04%	$115.82	113.29	2.31	2707208	116.75	113.29	113.51	-145.76	69.26	8.1111096e7		9.178531623e9				
tickerspy	ffiv	2.04%	$115.82	113.29	+2.31	2,707,208	116.75	113.29	113.51	145.76	69.26		46.3	9.1b	0.00%	$0.00		
tmx-quotemedia	ffiv	2.04%	115.820	113.290	2.310	2,711,759	116.750	113.290	113.510	145.760	69.260	81,111,096	46.30	9,394,287,139			2.45	
updown	ffiv	2.04%	$115.82	$113.29	$2.31	2,707,083	$116.75	$113.29	$113.51	$145.76	$69.26	81.11b	45.64	$9.20b			2.49	
wallstreetsurvivor	ffiv	2.04%	115.82	113.29	2.31	2,707,112	116.75	113.29		145.76	80.00		46.30	$9b			1.86	
yahoo-finance	ffiv	2.04%	115.82	113.34	2.31	2,708,508	116.75	113.29	113.51	145.76	69.26		47.29	9.39b			2.45	
ycharts-com	ffiv	+2.04%	115.82		+2.31					145.76	69.26		47.27	9.35b	0.00%		2.45	
zacks	ffiv	(2.04%)	115.82		2.31	vol.  2,708,508	116.75	113.29		145.76	69.26		46.14	9.21 b	0.00	0.00	2.46	
advfn	ctgx	0.24	12.65	12.63	0.03	61984	13.15	12.4										
barchart	ctgx	+0.24%	12.65	12.63	+0.03	61,984	13.15	12.40	12.62	15.00	6.23		21.50	$228.84 m			+0.58	
barrons	ctgx	0.24%	12.65	12.63	+0.03	61,984	13.15	12.40				16.07 million		$230.18 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	0.238%	12.650	12.630	0.030	61,984	13.150	12.400		15.00	6.23	18.459mil	21.810	233.504mil			0.580	
boston-com	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
bostonmerchant	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
business-insider	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
chron	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
cio-com	ctgx	+0.24%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806	21.81	234m				
cnn-money	ctgx	+0.24%	12.65	12.63	+0.03	61,984	13.15	12.40	12.62				21.8	$233.5m				
easystockalterts	ctgx	0.24%	12.65	12.63	+0.03	61984	13.15	12.40	12.62	15.00	6.23		21.81				0.58	
eresearch-fidelity-com	ctgx	0.24%	12.6500	12.6300	0.0300	61,984	13.1500	12.4000	12.6200	15.0000	6.2300	18,459,000	21.76	$232.95m				
finance-abc7-com	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
financial-content	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	0.2%	$12.65	12.63	0.03	61,984	13.15	12.40	12.62	15.00	6.23	18 mil	21.8	234 mil	0.0	0.00	0.58	
finviz	ctgx	0.24%	12.65			61,984			12.62	-15.67%	103.05%	18.46m	21.81	233.52m			0.58	
fool	ctgx	+0.24%	$12.65	$12.63	0.03	61,984	$13.15	$12.40	$12.62	$15.00	$6.23		21.50	$233.50m				
foxbusiness	ctgx		$12.65		+0.03	61,984			$12.62									
google-finance	ctgx	(0.24%)	12.65	12.63	+0.03	61,984.00	13.15	12.40		15.00	6.23	18.46m	21.86	233.50m			0.58	
howthemarketworks	ctgx	0.238%	12.65	12.63	0.03	61,008	13.15	12.4	12.62									
hpcwire	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
insidestocks	ctgx	+0.24%	12.65	12.63	+0.03	61900	13.15	12.40										
investopedia	ctgx	+0.24 %	$12.65	12.63	+0.03				12.62									
investorguide	ctgx	+0.24%	12.65	12.63	+0.03		13.15	12.40		15.00	6.23		21.72	190.7m			0.581	
marketintellisearch	ctgx	0.24 %	$12.65	$12.63	0.03	63.90k	$13.15	$12.37	$12.62			18.46m	21.81	0.23b	0.0 %		0.58	
marketwatch	ctgx	+0.24%	$12.65	open: 12.63	+0.03	876	$13.15	$12.40	$12.62	$15.00	$6.23		22.38	$230.18m			0.57	
minyanville	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
msn-money	ctgx	+0.24%	12.65	12.63	+0.03	61,984	13.15	12.40	12.62	15.00	6.23	18.46 mil	21.81	232.95 mil			0.58	
nasdaq-com	ctgx	0.24%	$ 12.65	$ 12.63	0.03	61,984	$ 13.15	$ 12.40	$ 12.62	$ 15	$ 6.23	18,459,000	21.81	$ 233,506,350			$ 0.58	
optimum	ctgx	+0.24%	12.65 ( 4:30 pm edt)	12.63	+0.03	61,984	13.15	12.40	12.62	15.00	6.23	18.46m	21.8	233.5m			0.58	
paidcontent	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
pc-quote	ctgx	0.24%	12.65	12.63	0.03	61,984	13.15	12.4	12.62	15.00	6.23	18,415,225	21.75862	232,953,000				
personal-wealth-biz	ctgx	+0.24%	12.65	12.63		61,984	13.15	12.40	12.62	15.00	6.23		21.72			0.00	0.581	
predictwallstreet	ctgx	+0.24%	12.65		+0.03	61,984												
raymond-james	ctgx	0.24	12.65	12.63	0.03	61,984	13.15	12.40	12.65	15.00	6.23		19.77				0.64	
renewable-energy-world	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
screamingmedia	ctgx	+0.24%	$	open: 12.63	+0.03	876	$13.15	$12.40	$12.62	$15.00	$6.23		22.38	$230.18m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	+0.24%	last trade: 12.65		change: 0.030								p/e ratio: 21.72					
smartmoney	ctgx	(0.24%)	12.65	$12.63	0.03	61,984	$13.15	$12.40	$12.62	$15.00	$6.23			232,900	0.00%	$0.05		
stocknod	ctgx	+0.2377%	12.65 usd	12.63	+0.0300	61,984	13.15	12.40	12.62	15.00	6.230	18,458,806						
stockpickr	ctgx	0.24%	$12.65 0.03 | 0.24%	12.63	0.03	61.98k	13.15	12.40	12.62	15.00	6.23							
stocksmart	ctgx	.0 %	$12.73	10.64	0	1,781	13.53	12.73										
stocktwits	ctgx	0.00%	12.62		0.00													
streetinsider-com	ctgx	0.24%	12.65	$12.63	+0.03	61,984	$13.15	$12.40	$12.62	$15.00	$6.23		21.81				$0.58	
thecramerreport	ctgx		12.65	12.63	+0.03	61984	13.15	12.40										
thestree	ctgx	0.24%	$12.65	12.63	0.03	61984	13.15	12.4	12.62	-15.0	6.23	1.8458806e7		2.30181311e8				
tickerspy	ctgx	0.24%	$12.65	12.63	+0.03	61,984	13.15	12.40	12.62	15.00	6.23		21.8	232.6m	0.00%	$0.00		
tmx-quotemedia	ctgx	0.24%	12.650	12.630	0.030	61,984	13.150	12.400	12.620	15.000	6.230	18,458,806	21.80	233,503,896			0.58	
updown	ctgx	0.24%	$12.65	$12.63	$0.03	61,108	$13.15	$12.40	$12.62	$15.00	$6.23		19.72	$233m				
wallstreetsurvivor	ctgx	0.24%	12.65	12.63	0.03	61,008	13.15	12.40		15.00	6.23		21.80	$233m			0.52	
yahoo-finance	ctgx	0.24%	12.65	12.63	0.03	61,984	13.15	12.40	12.62	15.00	6.23		21.77	190.70m			0.58	
ycharts-com	ctgx	+0.00%	12.62		+0.00					15.00	6.23		21.76	228.30m	0.00%		0.58	
zacks	ctgx	(0.24%)	12.65		0.03	vol.  61,984	13.15	12.40		15.00	6.23		21.76	232.95 m	0.00	0.00	.58	
advfn	cog	-1.00	66.49	67.08	-0.67	1745373	67.29	65.77										
barchart	cog	-1.00%	66.49	67.08	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.56		80.98	$6.93 b	0.18%	$0.12	+0.84	
barrons	cog	1.00%	66.49	67.08	-0.67	1.745m	67.29	65.77				105.19 million		$7.02 billion	0.18%	$0.03		
bloomberg	cog	-0.998%	66.490	67.080	-0.670	1,745,373	67.290	65.770		68.79	26.62	104.467mil	97.708	6,946.000mil	0.181	0.030 regular cash	0.680	
boston-com	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
bostonmerchant	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
business-insider	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
chron	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
cio-com	cog	-1.00%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838	80.11	7b	0.2	0.12		
cnn-money	cog	-1.00%	66.49	67.08	-0.67	1,745,373	67.29	65.77	67.16				80.1	$6.9b	0.18%			
easystockalterts	cog	-1.00%	66.49	67.08	-0.67	1745373	67.29	65.77	67.16	68.79	26.62		80.11				0.83	
eresearch-fidelity-com	cog	-1.00%	66.4900	67.0800	-0.6700	1,745,373	67.2900	65.7700	67.1600	68.7900	26.6200	104,467,000	79.95	$7.02b	0.18%	$0.030000		
finance-abc7-com	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
finance-abc7chicago-com	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
financial-content	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
finapps-forbes-com	cog	-1.0%	$66.49	67.08	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.62	104 mil	79.2	7 bil	0.2	0.12	0.84	
finviz	cog	-1.00%	66.49			1,745,373			67.16	-3.34%	150.32%	104.47m	79.95	7.02b		0.12	0.84	
fool	cog	-1.00%	$66.49	$67.08	-0.67	1,745,373	$67.29	$65.77	$67.16	$68.79	$26.62		81.00	$6.95b	0.30%	0.12		
foxbusiness	cog		$66.49		-0.67	1,745,373			$67.16									
google-finance	cog	(-1.00%)	66.49	67.08	-0.67	1.75m	67.29	65.77		68.79	26.62	104.47m	79.28	6.95b	0.18	0.03	0.84	
howthemarketworks	cog	-0.998%	66.49	67.08	-0.67	1,745,114	67.29	65.77	67.16									
hpcwire	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
insidestocks	cog	-1.00%	66.49	67.08	-0.67	1745114	67.29	65.77					price earnings ratio: 74.71					
investopedia	cog	-1.00 %	$66.49	67.08	-0.67				67.16									
investorguide	cog	-1.00%	66.49	67.05	-0.67		67.29	65.77		68.79	26.62		80.92	6.946b			0.83	
marketintellisearch	cog	-1.01 %	$66.48	$67.08	-0.68	1640.30k	$67.29	$65.77	$67.16			104.47m	79.95	7.02b	0.18 %		0.84	
marketwatch	cog	-1.00%	$66.49	open: 67.08	-0.67	5,542	$67.29	$65.77	$67.16	$68.79	$26.62		79.96	$7.02b	0.18%	0.03	0.83	
minyanville	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
msn-money	cog	-1.00%	66.49	67.08	-0.67	1.75 mil	67.29	65.77	67.16	68.79	26.62	104.47 mil	80.11	7.02 bil	0.18%	0.12	0.84	
nasdaq-com	cog	1%	$ 66.49		0.67	1,745,373	$ 67.29	$ 65.77	$ 67.16	$ 68.79	$ 26.62	104,467,000	79.15	$ 6,946,010,830	0.18 %	$0.120000	$ 0.84	
optimum	cog	-1.00%	66.49 ( 4:15 pm edt)	67.08	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.62	104.47m	80.1	6.9b	0.18	0.12	0.83	
paidcontent	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
pc-quote	cog	-1.00%	66.49	67.08	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.62	105,519,687	80.91566	7,016,004,000		0.03		
personal-wealth-biz	cog	-1.00%	66.49	67.05	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.62		80.92		0.18	0.12	0.83	
predictwallstreet	cog	-1.00%	66.49		-0.67	1,745,373												
raymond-james	cog	-1.00	66.49	67.08	-0.67	1,745,373	67.29	65.77	66.49	68.79	26.62		79.16				0.84	
renewable-energy-world	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
screamingmedia	cog	-1.00%	$	open: 67.08	-0.67	5,542	$67.29	$65.77	$67.16	$68.79	$26.62		79.96	$7.02b	0.18%	0.03	0.83	
scroli	cog	-1.00%	cog 66.49	67.08	-0.67	1,492,186	67.29	65.77	67.16	68.79	26.62		79.28				0.84	
simple-stock-quotes	cog	-1.00%	last trade: 66.49		change: -0.670								p/e ratio: 80.92					
smartmoney	cog	(-1.00%)	66.49	$67.08	-0.67	1,745,373	$67.29	$65.77	$67.16	$68.79	$26.62			7,016,000	0.18%	$0.03		
stocknod	cog	-0.9976%	66.49 usd	67.08	-0.6700	1,745,373	67.29	65.77	67.16	67.49	26.62	104,466,838						
stockpickr	cog	-1.00%	$66.49 -0.67 | -1.00%	67.05	-0.67	1.75m	67.29	65.77	67.16	68.79	26.62							
stocksmart	cog	.0 %	$56.04	37.7	0	123,307	59.18	55.83										
stocktwits	cog	-1.02%	66.47		-0.69													
streetinsider-com	cog	1%	66.49	$67.08	-0.67	1,745,373	$67.29	$65.77	$67.16	$68.79	$26.62		80.11				$0.83	
thecramerreport	cog		66.49	67.05	-0.67	1745373	67.29	65.77										
thestree	cog	-1.0%	$66.49	67.05	-0.67	1745373	67.29	65.77	67.16	-68.79	26.62	1.04466838e8		7.021216182e9				
tickerspy	cog	-1.00%	$66.49	67.08	-0.67	1,745,373	67.29	65.77	67.16	68.79	26.62		80.9	7.0b	0.18%	$0.03		
tmx-quotemedia	cog	-1.00%	66.490	67.080	-0.670	1,745,373	67.290	65.770	67.160	68.790	26.620	104,466,838	80.90	6,946,000,059	0.179	0.030 usd	0.83	
updown	cog	-1.00%	$66.49	$67.08	-$0.67	1,739,831	$67.29	$65.77	$67.16	$68.79	$26.62		79.75	$7.01b				
wallstreetsurvivor	cog	-1.00%	66.49	67.08	-0.67	1,745,114	67.29	65.77		68.79	26.62		80.90	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	1.00%	66.49	67.05	0.67	1,745,373	67.29	65.77	67.16	68.79	26.62		80.11	6.95b	0.20%	0.12	0.83	
ycharts-com	cog	-1.02%	66.47		-0.69					68.72	26.62		80.09	6.93b	0.20%		0.83	
zacks	cog	(-1.00%)	66.49		-0.67	vol.  1,745,373	67.29	65.77		68.79	26.62		80.92	7.02 b	0.18	0.12	.83	
advfn	comv	-3.78	2.8	2.96	-0.11	156873	2.96	2.77										
barchart	comv	-3.78%	2.80	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50		0.00	$70.95 m			-1.25	
barrons	comv	3.78%	2.80	2.96	-0.11	156,873	2.96	2.77				24.67 million		$75.46 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-3.780%	2.800	2.960	-0.110	156,873	2.960	2.770		10.43	2.50	25.323mil		70.903mil			-0.890	
boston-com	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
bostonmerchant	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
business-insider	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
chron	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
cio-com	comv	-3.78%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633		71m				
cnn-money	comv	-3.78%today&rsquo;s change	2.80data as of 4:00pm et	2.96	-0.11	156,873	2.96	2.77	2.91				nm	$70.9m				
easystockalterts	comv	-3.72%	2.80	2.96	-0.11	156873	2.96	2.77	2.91	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-3.78%	2.8000	2.9600	-0.1100	156,873	2.9600	2.7700	2.9100	10.4300	2.5000	25,323,000	nm	$73.69m				
finance-abc7-com	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
financial-content	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-3.8%	$2.80	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50	25 mil		71 mil	0.0	0.00	-1.25	
finviz	comv	-3.78%	2.80			156,873			2.91	-73.15%	12.00%	25.32m		70.90m			-1.25	
fool	comv	-3.78%	$2.80	$2.96	-0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50		0.00	$70.90m				
foxbusiness	comv		$2.80		-0.11	156,873			$2.91									
google-finance	comv	(-3.78%)	2.80	2.96	-0.11	156,873.00	2.96	2.77		10.43	2.50	25.32m		70.90m			-1.25	
howthemarketworks	comv	-3.78%	2.8	2.96	-0.11	156,873	2.96	2.77	2.91									
hpcwire	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
insidestocks	comv	-3.78%	2.80	2.96	-0.11	156873	2.96	2.77										
investopedia	comv	-3.78 %	$2.80	2.96	-0.11				2.91									
investorguide	comv	-3.78%	2.80	2.90	-0.11		2.96	2.77		10.43	3.41			69.6m			-1.252	
marketintellisearch	comv	-3.78 %	$2.80	$2.96	-0.11	156.70k	$2.96	$2.77	$2.91			25.32m	0.00	0.07b	0.0 %		-1.25	
marketwatch	comv	-3.78%	$2.80	open: 2.96	-0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50			$75.46m				
minyanville	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
msn-money	comv	-3.78%	2.80	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50	25.32 mil	-2.24	73.69 mil			-1.25	
nasdaq-com	comv	3.78%	$ 2.80	$ 2.96	0.11	156,873	$ 2.96	$ 2.77	$ 2.91	$ 10.43	$ 2.50	25,323,000		$ 70,904,400			$ -1.25	
optimum	comv	-3.78%	2.80 ( 4:30 pm edt)	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50	25.32m		70.9m			-1.25	
paidcontent	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
pc-quote	comv	-3.78%	2.8	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50	26,317,821	-2.328	73,690,000				
personal-wealth-biz	comv	-3.78%	2.80	2.90	-0.11	156,873	2.96	2.77	2.91	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	-3.78%	2.80		-0.11	156,873												
raymond-james	comv	-3.78	2.80	2.96	-0.11	156,873	2.96	2.77	2.80	10.43	2.50						-1.25	
renewable-energy-world	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
screamingmedia	comv	-3.78%	$	open: 2.96	-0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50			$75.46m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-3.78%	last trade: 2.80		change: -0.110													
smartmoney	comv	(-3.78%)	2.80	$2.96	-0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50			73,700	0.00%	$0.00		
stocknod	comv	-3.780%	2.800 usd	2.960	-0.1100	156,873	2.960	2.770	2.910	10.43	2.500	25,322,633						
stockpickr	comv	-3.78%	$2.80 -0.11 | -3.78%	2.96	-0.11	156.87k	2.96	2.77	2.91	10.43	2.50							
stocksmart	comv	.0 %	$3.44	7.13	0	26,197	3.58	3.43										
stocktwits	comv	-3.78%	2.80		-0.11													
streetinsider-com	comv	3.78%	2.80	$2.96	-0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50						$-1.25	
thecramerreport	comv		2.80	2.90	-0.11	156873	2.96	2.77										
thestree	comv	-3.78%	$2.8	2.96	-0.11	156873	2.96	2.77	2.91	-10.43	2.5	2.5322633e7		7.5461446e7				
tickerspy	comv	-3.78%	$2.80	2.96	-0.11	156,873	2.96	2.77	2.91	10.43	2.50		-2.3	73.5m	0.00%	$0.00		
tmx-quotemedia	comv	-3.78%	2.800	2.960	-0.110	156,873	2.960	2.770	2.910	10.430	2.500	25,322,633		70,903,372			-1.25	
updown	comv	-3.78%	$2.80	$2.96	-$0.11	156,873	$2.96	$2.77	$2.91	$10.43	$2.50			$74m				
wallstreetsurvivor	comv	-3.78%	2.80	2.96	-0.11	156,873	2.96	2.77		8.99	2.50			$74m			-1.27	
yahoo-finance	comv	3.78%	2.80	2.90	0.11	156,873	2.96	2.77	2.91	10.43	2.50			69.55m			-1.25	
ycharts-com	comv	-3.78%	2.80		-0.11					10.43	2.50			70.95m	0.00%		-1.25	
zacks	comv	(-3.78%)	2.80		-0.11	vol.  156,873	2.96	2.77		10.43	2.50			73.69 m	0.00	0.00	-.8	
advfn	ilmn	0.06	77.88	78.38	0.05	1781486	79.4	77.56										
barchart	ilmn	+0.06%	77.88	78.38	+0.05	1,657,915	79.40	77.56	77.83	79.40	41.15		63.34	$9.96 b			+0.86	
barrons	ilmn	0.06%	77.88	78.38	+0.05	1.767m	79.40	77.56				143.43 million		$11.17 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	0.064%	77.880	78.380	0.050	1,781,586	79.400	77.560		79.40	41.16	123.132mil	74.885	9,589.520mil			1.040	
boston-com	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,757,697	79.40	77.56	77.83	76.81	41.16	123,132,000						
bostonmerchant	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,757,697	79.40	77.56	77.83	76.81	41.16	123,132,000						
business-insider	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,757,697	79.40	77.56	77.83	76.81	41.16	123,132,000						
chron	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,997	79.40	77.56	77.83	76.81	41.16	123,132,000						
cio-com	ilmn	+0.06%	77.88 usd	78.38	+0.0500	1,752,997	79.40	77.56	77.83	76.81	41.16	123,132,000	89.52	10b				
cnn-money	ilmn	+0.06%	77.88	78.38	+0.05	1,777,286	79.40	77.56	77.83				89.5	$9.6b				
easystockalterts	ilmn	0.06%	77.88	78.38	+0.05	1750997	79.40	77.56	77.83	78.43	41.16		89.52				0.87	
eresearch-fidelity-com	ilmn	0.06%	77.8800	78.3800	0.0500	1,777,486	79.4000	77.5600	77.8300	78.4300	41.1550	123,132,000	90.50	$9.58b				
finance-abc7-com	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
finance-abc7chicago-com	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
financial-content	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
finapps-forbes-com	ilmn	0.1%	$77.88	78.38	0.05	1,777,286	79.40	77.56	77.83	78.43	41.15	123 mil	90.6	10 bil	0.0	0.00	0.86	
finviz	ilmn	0.06%	77.88			1,773,886			77.83	-0.70%	89.26%	123.13m	89.46	9.58b			0.87	
fool	ilmn	+0.22%	$78.00	$78.38	0.17	1,571,426	$79.40	$77.56	$77.83	$78.43	$41.15		87.40	$9.60b				
foxbusiness	ilmn		$77.88		+0.05	1,794,072			$77.83									
google-finance	ilmn	(0.06%)	77.88	78.38	+0.05	1.78m	79.40	77.56		79.40	41.15	123.13m	89.78	9.59b			0.87	
howthemarketworks	ilmn	0.064%	77.88	78.38	0.05	1,752,997	79.4	77.56	77.83									
hpcwire	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,997	79.40	77.56	77.83	76.81	41.16	123,132,000						
insidestocks	ilmn	+0.06%	77.88	78.38	+0.05	1636977	79.40	77.56					price earnings ratio: 64.90					
investopedia	ilmn	+0.09 %	$77.90	78.38	+0.07				77.83									
investorguide	ilmn	+0.06%	77.88	78.34	+0.05		79.40	77.56		78.43	41.08		90.19	9.590b			0.863	
marketintellisearch	ilmn	0.1 %	$77.91	$78.38	0.08	1733.70k	$79.40	$77.56	$77.83			123.13m	89.46	9.58b	0.0 %		0.87	
marketwatch	ilmn	+0.06%	$77.88	open: 78.38	+0.05	24,196	$79.40	$77.56	$77.83	$79.40	$41.16		93.30	$11.17b			0.83	
minyanville	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
msn-money	ilmn	+0.06%	77.88	78.38	+0.05	1.78 mil	79.40	77.56	77.83	78.43	41.16	123.13 mil	89.52	9.58 bil			0.87	
nasdaq-com	ilmn	0.06%	$ 77.88	$ 78.38	0.05	1,777,286	$ 79.40	$ 77.56	$ 77.83	$ 78.43	$ 41.155	123,132,000	90.56	$ 9,589,520,160			$ 0.86	
optimum	ilmn	+0.06%	77.88 ( 4:00 pm edt)	78.38	+0.05	1,737,049	79.40	77.56	77.83	78.43	41.16	123.13m	89.5	9.6b			0.87	
paidcontent	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
pc-quote	ilmn	0.06%	77.88	78.38	0.05	1,794,072	79.4	77.56	77.83	78.43	41.16	123,052,940	89.45977	9,583,363,000				
personal-wealth-biz	ilmn	+0.06%	77.88	78.34		1,793,972	79.40	77.56	77.83	78.43	41.08		90.19			0.00	0.863	
predictwallstreet	ilmn	+0.06%	77.88		+0.05	1,777,286												
raymond-james	ilmn	0.06	77.88	78.38	0.05	1,777,286	79.40	77.56	77.88	78.43	41.16		76.35				1.02	
renewable-energy-world	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
screamingmedia	ilmn	+0.06%	$	open: 78.38	+0.05	24,096	$79.40	$77.56	$77.83	$79.40	$41.16		93.30	$11.17b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	+0.06%	last trade: 77.88		change: 0.050								p/e ratio: 90.19					
smartmoney	ilmn	(0.06%)	77.88	$78.38	0.05	1,777,286	$79.40	$77.56	$77.83	$78.43	$41.16			9,583,400	0.00%	$0.00		
stocknod	ilmn	+0.0642%	77.88 usd	78.38	+0.0500	1,752,797	79.40	77.56	77.83	76.81	41.16	123,132,000						
stockpickr	ilmn	0.06%	$77.88 0.05 | 0.06%	78.38	0.05	1.78m	79.40	77.56	77.83	78.43	41.16							
stocksmart	ilmn	.0 %	$72.52	64.03	0	129,060	72.81	71.88										
stocktwits	ilmn	0.06%	77.88		+0.05													
streetinsider-com	ilmn	0.06%	77.88	$78.38	+0.05	1,750,997	$79.40	$77.56	$77.83	$78.43	$41.16		89.52				$0.87	
thecramerreport	ilmn		77.83	76.44	+1.82	2355901	78.43	75.36										
thestree	ilmn	0.06%	$77.88	78.38	0.05	1777286	79.4	77.56	77.83	-78.43	41.16	1.23132e8		9.35926332e9				
tickerspy	ilmn	0.06%	$77.88	78.38	+0.05	1,775,486	79.40	77.56	77.83	78.43	41.16		89.5	9.5b	0.00%	$0.00		
tmx-quotemedia	ilmn	0.06%	77.880	78.380	0.050	1,794,072	79.400	77.560	77.830	78.430	41.155	123,132,000	89.50	9,589,520,160			0.87	
updown	ilmn	0.06%	$77.88	$78.38	$0.05	1,766,718	$79.40	$77.56	$77.83	$78.43	$41.16		76.14	$9.58b				
wallstreetsurvivor	ilmn	0.06%	77.88	78.38	0.05	1,752,497	79.40	77.56		78.43	42.60		89.50	$10b			0.87	
yahoo-finance	ilmn	0.06%	77.88	78.34	0.05	1,777,186	79.40	77.56	77.83	79.40	41.15		90.24	9.59b			0.86	
ycharts-com	ilmn	+0.06%	77.88		+0.05					78.43	41.15		89.52	9.96b	0.00%		0.87	
zacks	ilmn	(0.06%)	77.88		0.05	vol.  1,777,286	79.40	77.56		79.40	41.16		64.86	9.58 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	10.17	+0.00	31108	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	-0.51 %	$41.04	$41.01	-0.21	51.20k	$41.32	$40.75	$41.25						%			
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													
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	$10.17		31,108	$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	3.22	7.05	6.83	0.22	53485	7.09	6.83										
barchart	outd	+3.22%	7.05	6.83	+0.22	60,845	7.09	6.83	6.83	8.50	4.47		84.88	$179.42 m			+0.08	
barrons	outd	3.22%	7.05	6.83	+0.22	53,485	7.09	6.83				25.63 million		$172.65 million		$0.25		
bloomberg	outd	3.221%	7.050	6.830	0.220	53,485	7.090	6.830		8.50	4.43	25.427mil	88.125	179.259mil		0.250 return of capital	0.080	
boston-com	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
bostonmerchant	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
business-insider	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
chron	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
cio-com	outd	+3.22%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804	88.12	179m				
easystockalterts	outd	3.22%	7.05	6.83	+0.22	53485	7.09	6.83	6.83	8.50	4.50		88.13				0.08	
eresearch-fidelity-com	outd	3.22%	7.0500	6.8300	0.2200	53,485	7.0900	6.8300	6.8300	8.5000	4.5900	25,427,000	85.38	$173.67m				
finance-abc7-com	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
finance-abc7chicago-com	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
financial-content	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
finapps-forbes-com	outd	3.2%	$7.05	6.83	0.22	53,485	7.09	6.83	6.83	8.50	4.59	25 mil	88.1	179 mil	0.0	0.00	0.08	
finviz	outd	3.22%	7.05			53,485			6.83	-17.06%	53.59%	25.43m	88.13	179.28m			0.08	
fool	outd	+3.22%	$7.05	$6.83	0.22	53,485	$7.09	$6.83	$6.83	$8.50	$4.59		84.90	$179.26m				
foxbusiness	outd		$7.05		+0.22	53,485			$6.83									
google-finance	outd	(3.22%)	7.05	6.83	+0.22	53,485.00	7.09	6.83		8.50	4.59	25.43m	92.89	179.26m	null	null	0.08	
howthemarketworks	outd	3.221%	7.05	6.83	0.22	52,548	7.09	6.83	6.83									
hpcwire	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
insidestocks	outd	+3.22%	7.05	6.83	+0.22	53400	7.09	6.83										
investopedia	outd	+3.22 %	$7.05	6.83	+0.22				6.83									
investorguide	outd	+3.22%	7.05	6.83	+0.22		7.09	6.83		8.50	4.59		87.56	174.5m			0.078	
marketintellisearch	outd	3.22 %	$7.05	$6.83	0.22	59.50k	$7.09	$6.83	$6.83			25.43m	88.13	0.18b	0.0 %		0.08	
marketwatch	outd	+3.22%	$7.05	open: 6.83	+0.22	1,537	$7.09	$6.83	$6.83	$8.50	$4.72		90.04	$172.65m		0.25	0.08	
minyanville	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
msn-money	outd	+3.22%	7.05	6.83	+0.22	53,485	7.09	6.83	6.83	8.50	4.59	25.43 mil	88.13	173.67 mil			0.08	
nasdaq-com	outd	3.22%	$ 7.05	$ 6.83	0.22	53,485	$ 7.09	$ 6.83	$ 6.83	$ 8.50	$ 4.59	25,427,000	88.13	$ 179,260,350			$ 0.08	
optimum	outd	+3.22%	7.05 ( 5:20 pm edt)	6.83	+0.22	53,485	7.09	6.83	6.83	8.50	4.50	25.43m	88.1	179.3m			0.08	
paidcontent	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
pc-quote	outd	3.22%	7.05	6.83	0.22	53,485	7.09	6.83	6.83	8.50	4.59	24,633,532	85.375	173,666,000		0.25		
personal-wealth-biz	outd	+3.22%	7.05	6.83		53,485	7.09	6.83	6.83	8.50	4.63		87.56			0.00	0.078	
predictwallstreet	outd	+3.22%	7.05		+0.22	53,485												
raymond-james	outd	3.22	7.05	6.83	0.22	53,485	7.09	6.83	7.05	8.50	4.59		88.13				0.08	
renewable-energy-world	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
screamingmedia	outd	+3.22%	$	open: 6.83	+0.22	1,537	$7.09	$6.83	$6.83	$8.50	$4.72		90.04	$172.65m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	+3.22%	last trade: 7.05		change: 0.220								p/e ratio: 87.56					
smartmoney	outd	(3.22%)	7.05	$6.83	0.22	53,485	$7.09	$6.83	$6.83	$8.50	$4.59			173,700	0.00%	$0.00		
stocknod	outd	+3.221%	7.050 usd	6.830	+0.2200	53,485	7.090	6.830	6.830	8.500	4.590	25,426,804						
stockpickr	outd	3.22%	$7.05 0.22 | 3.22%	6.83	0.22	53.49k	7.09	6.83	6.83	8.50	4.59							
stocksmart	outd	.0 %	$5.99	7.06	0	4,176	6.1	5.97										
stocktwits	outd	3.22%	7.05		+0.22													
streetinsider-com	outd	3.22%	7.05	$6.83	+0.22	53,485	$7.09	$6.83	$6.83	$8.50	$4.50		88.13				$0.08	
thecramerreport	outd		7.05	6.83	+0.22	53485	7.09	6.83										
thestree	outd	3.22%	$7.05	6.83	0.22	53485	7.09	6.83	6.83	-8.5	4.59	2.5426804e7		1.72647999e8				
tickerspy	outd	3.22%	$7.05	6.83	+0.22	53,485	7.09	6.83	6.83	8.50	4.59		85.4	173.7m	0.00%	$0.25		
tmx-quotemedia	outd	3.22%	7.050	6.830	0.220	53,485	7.090	6.830	6.830	8.500	4.630	25,426,804	85.40	179,258,968			0.08	
updown	outd	3.22%	$7.05	$6.83	$0.22	51,297	$7.09	$6.83	$6.83	$8.50	$4.59		87.07	$174m				
wallstreetsurvivor	outd	3.22%	7.05	6.83	0.22	52,548	7.09	6.83		8.50	4.84		85.40	$174m			0.05	
yahoo-finance	outd	3.22%	7.05	6.83	0.22	53,485	7.09	6.83	6.83	8.50	4.59		90.38	174.48m			0.08	
ycharts-com	outd	+3.22%	7.05		+0.22					8.50	4.59		88.12	179.42m	0.00%		0.08	
zacks	outd	(3.22%)	7.05		0.22	vol.  53,485	7.09	6.83		8.50	4.59		85.38	173.67 m	0.00	0.00	.08	
advfn	utr	0.89	29.45	29.12	0.26	214649	29.65	29.06										
barchart	utr	+0.89%	29.45	29.12	+0.26	214,649	29.65	29.06	29.19	31.44	22.13		10.15	$1.79 b	3.22%	$0.96	+3.11	
barrons	utr			29.12		214,649	29.65	29.06				61.77 million		$1.80 billion	3.26%	$0.24		
bloomberg	utr	0.891%	29.450	29.120	0.260	214,649	29.650	29.060		31.69	22.70	60.453mil	10.406	1,780.340mil	3.127	0.240 regular cash	2.830	
boston-com	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
bostonmerchant	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
business-insider	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
chron	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
cio-com	utr	+0.89%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971	9.500	2b	3.2	0.96		
cnn-money	utr	+0.89%today&rsquo;s change	29.45data as of 4:02pm et	29.12	+0.26	214,649	29.65	29.06	29.19				9.9	$1.8b	3.26%			
easystockalterts	utr	0.89%	29.45	29.12	+0.26	214649	29.65	29.06	29.19	31.69	22.70		9.50				3.10	
eresearch-fidelity-com	utr	0.89%	29.4500	29.1200	0.2600	214,649	29.6500	29.0600	29.1900	31.6900	22.7000	60,453,000	9.36	$1.76b	3.29%	$0.240000		
finance-abc7-com	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
financial-content	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
finapps-forbes-com	utr	0.9%	$29.45	29.12	0.26	214,649	29.65	29.06	29.19	31.69	22.70	60 mil		2 bil	3.3	0.96		
finviz	utr	0.89%	29.45			214,649			29.19	-6.32%	33.10%	60.45m	9.41	1.78b		0.96	3.13	
fool	utr	+0.89%	$29.45	$29.12	0.26	214,649	$29.65	$29.06	$29.19	$31.69	$22.70		9.70	$1.78b	3.50%	0.96		
foxbusiness	utr		$29.45		+0.26	214,649			$29.19									
google-finance	utr	(0.89%)	29.45	29.12	+0.26	214,649.00	29.65	29.06		31.69	22.70	60.45m	9.40	1.78b	3.26	0.24	3.13	
howthemarketworks	utr	0.891%	29.45	29.12	0.26	214,649	29.65	29.06	29.19									
hpcwire	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
insidestocks	utr	+0.89%	29.45	29.12	+0.26	214649	29.65	29.06					price earnings ratio: 9.56					
investopedia	utr	+0.89 %	$29.45	29.12	+0.26				29.19									
investorguide	utr	+0.89%	29.45	29.12	+0.26		29.65	29.06		31.69	22.70		9.42	1.780b			3.098	
marketintellisearch	utr	0.75 %	$29.41	$29.12	0.22	156.50k	$29.65	$29.06	$29.19			60.45m	9.33	1.76b	3.29 %		3.13	
marketwatch	utr	+0.89%	$29.45	open: 29.12	+0.26	214,649	$29.65	$29.06	$29.19	$31.69	$22.70		9.51	$1.80b	3.26%	0.24	3.10	
minyanville	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
msn-money	utr	+0.89%	29.45	29.12	+0.26	214,649	29.65	29.06	29.19	31.69	22.70	60.45 mil	9.41	1.76 bil	3.29%	0.96	3.11	
nasdaq-com	utr	0.89%	$ 29.45		0.26	214,649	$ 29.65	$ 29.06	$ 29.19	$ 31.69	$ 22.70	60,453,000	9.47	$ 1,780,340,850	3.29 %	$0.960000	$ 3.11	
optimum	utr	+0.89%	29.45 ( 4:15 pm edt)	29.12	+0.26	214,649	29.65	29.06	29.19	31.69	22.70	60.45m	9.5	1.8b	3.26	0.96	3.10	
paidcontent	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
pc-quote	utr	0.89%	29.45	29.12	0.26	214,649	29.65	29.06	29.19	31.69	22.70	59,919,287	9.32588	1,764,623,000		0.24		
personal-wealth-biz	utr	+0.89%	29.45	29.12		214,649	29.65	29.06	29.19	31.69	22.70		9.42		3.15	0.92	3.098	
predictwallstreet	utr	+0.89%	29.45		+0.26	214,649												
raymond-james	utr	0.89	29.45	29.12	0.26	214,649	29.65	29.06	29.45	31.69	22.70		9.41				3.13	
renewable-energy-world	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
screamingmedia	utr	+0.89%	$	open: 29.12	+0.26	214,649	$29.65	$29.06	$29.19	$31.69	$22.70		9.51	$1.80b	3.26%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+0.89%	last trade: 29.45		change: 0.260								p/e ratio: 9.42					
smartmoney	utr	(0.89%)	29.45	$29.12	0.26	214,649	$29.65	$29.06	$29.19	$31.69	$22.70			1,764,600	3.29%	$0.24		
stocknod	utr	+0.8907%	29.45 usd	29.12	+0.2600	214,649	29.65	29.06	29.19	31.69	22.70	60,452,971						
stockpickr	utr	0.89%	$29.45 0.26 | 0.89%	29.12	0.26	214.65k	29.65	29.06	29.19	31.69	22.70							
stocksmart	utr	.0 %	$28.72	24.58	0	20,807	29.87	28.72										
stocktwits	utr	0.82%	29.43		+0.24													
streetinsider-com	utr	0.89%	29.45	$29.12	+0.26	214,649	$29.65	$29.06	$29.19	$31.69	$22.70		9.50				$3.10	
thecramerreport	utr		29.45	29.12	+0.26	214649	29.65	29.06										
thestree	utr	0.89%	$29.45	29.12	0.26	214649	29.65	29.06	29.19	-31.69	22.7	6.0452971e7		1.804521184e9				
tickerspy	utr	0.89%	$29.45	29.12	+0.26	214,649	29.65	29.06	29.19	31.69	22.70		9.3	1.7b	3.29%	$0.24		
tmx-quotemedia	utr	0.89%	29.450	29.120	0.260	214,649	29.650	29.060	29.190	31.690	22.700	60,452,971	9.40	1,780,339,996	3.260	0.240 usd	3.09	
updown	utr	0.89%	$29.45	$29.12	$0.26	208,249	$29.65	$29.06	$29.19	$31.69	$22.70		9.39	$1.76b				
wallstreetsurvivor	utr	0.89%	29.45	29.12	0.26	214,649	29.65	29.06		31.69	22.70		9.40	$2b	3.30%	0.88 -	2.97	
yahoo-finance	utr	0.89%	29.45	29.12	0.26	214,649	29.65	29.06	29.19	31.69	22.70		9.51	1.78b	3.20%	0.96	3.10	
ycharts-com	utr	+0.82%	29.43		+0.24					31.69	22.70		9.49	1.79b	3.27%		3.10	
zacks	utr	(0.89%)	29.45		0.26	vol.  214,649	29.65	29.06		31.69	22.70		9.93	1.76 b	3.29	0.96	2.94	
advfn	coo	2.18	81.73	79.92	1.74	358844	81.78	79.92										
barchart	coo	+2.18%	81.73	79.92	+1.74	358,844	81.78	79.92	79.99	81.78	37.41		21.02	$3.78 b	0.07%	$0.06	+3.58	
barrons	coo	2.18%	81.73	79.92	+1.74	358,574	81.78	79.92				46.50 million		$3.77 billion	0.07%	$0.03		
bloomberg	coo	2.175%	81.730	79.920	1.740	358,844	81.780	79.920		81.78	37.43	46.933mil	21.912	3,835.830mil	0.073	0.030 regular cash	3.730	
boston-com	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
bostonmerchant	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
business-insider	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
chron	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
cio-com	coo	+2.18%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942	22.83	4b	0.1	0.06		
cnn-money	coo	+2.18%	81.73	79.92	+1.74	358,844	81.78	79.92	79.99				22.8	$3.8b	0.07%			
easystockalterts	coo	2.18%	81.73	79.92	+1.74	358844	81.78	79.92	79.99	80.50	37.43		22.83				3.58	
eresearch-fidelity-com	coo	2.18%	81.7300	79.9200	1.7400	358,844	81.7800	79.9200	79.9900	80.5000	37.4300	46,933,000	22.34	$3.75b	0.08%	$0.030000		
finance-abc7-com	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
finance-abc7chicago-com	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
financial-content	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
finapps-forbes-com	coo	2.2%	$81.73	79.92	1.74	358,844	81.78	79.92	79.99	80.50	37.43	47 mil	22.8	4 bil	0.1	0.06	3.58	
finviz	coo	2.18%	81.73			358,844			79.99	1.53%	118.47%	46.93m	22.89	3.84b		0.06	3.57	
fool	coo	+2.18%	$81.73	$79.92	1.74	358,844	$81.78	$79.92	$79.99	$80.50	$37.43		22.40	$3.84b	0.20%	0.06		
foxbusiness	coo		$81.73		+1.74	358,844			$79.99									
google-finance	coo	(2.18%)	81.73	79.92	+1.74	358,844.00	81.78	79.92		81.78	37.43	46.93m	22.91	3.84b	0.07	0.03	3.57	
howthemarketworks	coo	2.175%	81.73	79.92	1.74	358,574	81.78	79.92	79.99									
hpcwire	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
insidestocks	coo	+2.18%	81.73	79.92	+1.74	358574	81.78	79.92					price earnings ratio: 21.12					
investopedia	coo	+2.18 %	$81.73	79.92	+1.74				79.99									
investorguide	coo	+2.18%	81.73	80.38	+1.74		81.76			80.50	35.47		22.41	3.836b			3.569	
marketintellisearch	coo	2.14 %	$81.70	$79.92	1.71	339.00k	$81.78	$79.92	$79.99			46.93m	22.41	3.75b	0.08 %		3.57	
marketwatch	coo	+2.18%	$81.73	open: 79.92	+1.74	570	$81.78	$79.92	$79.99	$81.78	$37.43		23.39	$3.77b	0.07%	0.03	3.49	
minyanville	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
msn-money	coo	+2.18%	81.73	79.92	+1.74	358,844	81.78	79.92	79.99	80.50	37.43	46.93 mil	22.83	3.75 bil	0.08%	0.06	3.57	
nasdaq-com	coo	2.18%	$ 81.73		1.74	358,844	$ 81.78	$ 79.92	$ 79.99	$ 80.50	$ 37.43	46,933,000	22.83	$ 3,835,834,090	0.07 %	$0.060000	$ 3.58	
optimum	coo	+2.18%	81.73 ( 4:15 pm edt)	79.92	+1.74	358,844	81.78	79.92	79.99	80.50	37.43	46.93m	22.8	3.8b	0.07	0.06	3.58	
paidcontent	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
pc-quote	coo	2.18%	81.73	79.92	1.74	358,844	81.78	79.92	79.99	80.50	37.43	45,933,815	22.34358	3,754,171,000		0.03		
personal-wealth-biz	coo	+2.18%	81.73	79.92		358,844	81.78	79.92	79.99	80.50	35.47		22.41		0.08	0.06	3.569	
predictwallstreet	coo	+2.18%	81.73		+1.74	358,844												
raymond-james	coo	2.18	81.73	79.92	1.74	358,844	81.78	79.92	81.73	80.50	37.43		22.27				3.67	
renewable-energy-world	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
screamingmedia	coo	+2.18%	$	open: 79.92	+1.74	570	$81.78	$79.92	$79.99	$81.78	$37.43		23.39	$3.77b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+2.18%	last trade: 81.73		change: 1.740								p/e ratio: 22.41					
smartmoney	coo	(2.18%)	81.73	$79.92	1.74	358,844	$81.78	$79.92	$79.99	$80.50	$37.43			3,754,200	0.08%	$0.03		
stocknod	coo	+2.175%	81.73 usd	79.92	+1.740	358,844	81.78	79.92	79.99	80.39	37.43	46,932,942						
stockpickr	coo	2.18%	$81.73 1.74 | 2.18%	79.92	1.74	358.84k	81.78	79.92	79.99	80.50	37.43							
stocksmart	coo	.0 %	$73.54	56.21	0	18,929	75.3	73.51										
stocktwits	coo	2.14%	81.70		+1.71													
streetinsider-com	coo	2.18%	81.73	$79.92	+1.74	358,844	$81.78	$79.92	$79.99	$80.50	$37.43		22.83				$3.58	
thecramerreport	coo		81.73	79.92	+1.74	358844	81.78	79.92										
thestree	coo	2.18%	$81.73	79.92	1.74	358844	81.78	79.92	79.99	-80.5	37.43	4.6932942e7		3.768245913e9				
tickerspy	coo	2.18%	$81.73	79.92	+1.74	358,844	81.78	79.92	79.99	80.50	37.43		22.3	3.7b	0.08%	$0.03		
tmx-quotemedia	coo	2.18%	81.730	79.920	1.740	358,844	81.780	79.920	79.990	80.500	37.430	46,932,942	22.30	3,835,829,350	0.075	0.030 usd	3.58	
updown	coo	2.18%	$81.73	$79.92	$1.74	358,274	$81.78	$79.92	$79.99	$80.50	$37.43		21.81	$3.75b				
wallstreetsurvivor	coo	2.18%	81.73	79.92	1.74	358,574	81.78	79.92		80.50	39.00		22.30	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	2.18%	81.73	79.92	1.74	358,844	81.78	79.92	79.99	81.78	37.43		22.90	3.84b	0.10%	0.06	3.57	
ycharts-com	coo	+2.14%	81.70		+1.71					80.50	37.43		22.82	3.78b	0.10%		3.58	
zacks	coo	(2.18%)	81.73		1.74	vol.  358,844	81.78	79.92		81.78	37.43		20.94	3.75 b	0.08	0.06	3.82	
advfn	auxl	1.08	19.68	19.49	0.21	329025	19.73	19.37										
barchart	auxl	+1.08%	19.68	19.50	+0.21	336,621	19.73	19.37	19.47	28.56	18.55		0.00	$943.07 m			-1.14	
barrons	auxl	1.08%	19.68	19.49	+0.21	329,025	19.73	19.37				47.43 million		$946.75 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	1.079%	19.680	19.490	0.210	329,025	19.730	19.370		28.56	18.55	47.840mil		941.494mil			-1.140	
boston-com	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
bostonmerchant	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
business-insider	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
chron	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
cio-com	auxl	+1.08%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162		941m				
cnn-money	auxl	+1.08%	19.68	19.49	+0.21	323,127	19.73	19.37	19.47				nm	$941.5m				
easystockalterts	auxl	1.08%	19.68	19.49	+0.21	329025	19.73	19.37	19.47	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	1.08%	19.6800	19.4900	0.2100	329,025	19.7300	19.3700	19.4700	28.5600	18.5500	47,840,000	nm	$931.44m				
finance-abc7-com	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
financial-content	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	1.1%	$19.68	19.49	0.21	329,025	19.73	19.37	19.47	28.56	18.55	48 mil		941 mil	0.0	0.00	-1.14	
finviz	auxl	1.08%	19.68			329,025			19.47	-31.09%	6.09%	47.84m		931.44m			-1.14	
fool	auxl	+1.08%	$19.68	$19.49	0.21	323,127	$19.73	$19.37	$19.47	$28.56	$18.55		0.00	$941.49m				
foxbusiness	auxl		$19.68		+0.21	329,025			$19.47									
google-finance	auxl	(1.08%)	19.68	19.49	+0.21	329,025.00	19.73	19.37		28.56	18.55	47.84m		941.49m			-1.14	
howthemarketworks	auxl	1.079%	19.68	19.49	0.21	324,838	19.73	19.37	19.47									
hpcwire	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
insidestocks	auxl	+1.08%	19.68	19.50	+0.21	329025	19.73	19.37										
investopedia	auxl	+1.08 %	$19.68	19.49	+0.21				19.47									
investorguide	auxl	+1.08%	19.68		+0.21		19.73	19.37		29.77	18.65			940.9m			-1.145	
marketintellisearch	auxl	0.98 %	$19.66	$19.49	0.19	320.60k	$19.73	$19.37	$19.47			47.84m	0.00	0.93b	0.0 %		-1.14	
marketwatch	auxl	+1.08%	$19.68	open: 19.49	+0.21	5,998	$19.73	$19.37	$19.47	$28.56	$18.55			$946.75m				
minyanville	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
msn-money	auxl	+1.08%	19.68	19.49	+0.21	329,025	19.73	19.37	19.47	28.56	18.55	47.84 mil	-17.11	931.45 mil			-1.15	
nasdaq-com	auxl	1.08%	$ 19.68	$ 19.49	0.21	329,025	$ 19.73	$ 19.37	$ 19.47	$ 28.56	$ 18.55	47,840,000		$ 941,491,200			$ -1.14	
optimum	auxl	+1.08%	19.68 ( 4:00 pm edt)	19.49	+0.21	328,425	19.73	19.37	19.47	28.56	18.55	47.84m		941.5m			-1.14	
paidcontent	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
pc-quote	auxl	1.08%	19.68	19.49	0.21	329,025	19.73	19.37	19.47	28.56	18.55	47,329,512	-16.93043	931,445,000				
personal-wealth-biz	auxl	+1.08%	19.68	19.37		329,025	19.73	19.37	19.47	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	+1.08%	19.68		+0.21	329,025												
raymond-james	auxl	1.08	19.68	19.49	0.21	329,025	19.73	19.37	19.68	28.56	18.55						-1.14	
renewable-energy-world	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
screamingmedia	auxl	+1.08%	$	open: 19.49	+0.21	5,998	$19.73	$19.37	$19.47	$28.56	$18.55			$946.75m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+1.08%	last trade: 19.68		change: 0.210													
smartmoney	auxl	(1.08%)	19.68	$19.49	0.21	329,025	$19.73	$19.37	$19.47	$28.56	$18.55			931,400	0.00%	$0.00		
stocknod	auxl	+1.079%	19.68 usd	19.49	+0.2100	329,025	19.73	19.37	19.47	28.56	18.55	47,840,162						
stockpickr	auxl	1.08%	$19.68 0.21 | 1.08%	19.49	0.21	329.03k	19.73	19.37	19.47	28.56	18.55							
stocksmart	auxl	.0 %	$22.02	21.12	0	39,277	22.47	21.96										
stocktwits	auxl	1.08%	19.68		+0.21													
streetinsider-com	auxl	1.08%	19.68	$19.49	+0.21	329,025	$19.73	$19.37	$19.47	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.68	19.37	+0.21	329025	19.73	19.37										
thestree	auxl	1.08%	$19.68	19.49	0.21	329025	19.73	19.37	19.47	-28.56	18.55	4.7840162e7		9.46756806e8				
tickerspy	auxl	1.08%	$19.68	19.49	+0.21	329,025	19.73	19.37	19.47	28.56	18.55		-16.9	931.4m	0.00%	$0.00		
tmx-quotemedia	auxl	1.08%	19.680	19.490	0.210	329,025	19.730	19.370	19.470	28.560	18.550	47,840,162		941,494,388			-1.14	
updown	auxl	1.08%	$19.68	$19.49	$0.21	323,127	$19.73	$19.37	$19.47	$28.56	$18.55			$931m				
wallstreetsurvivor	auxl	1.08%	19.68	19.49	0.21	324,838	19.73	19.37		28.56	18.55			$931m			-1.08	
yahoo-finance	auxl	1.08%	19.68	19.37	0.21	329,025	19.73	19.37	19.47	28.56	18.55			940.92m			-1.15	
ycharts-com	auxl	+1.08%	19.68		+0.21					28.56	18.55			943.07m	0.00%		-1.15	
zacks	auxl	(1.08%)	19.68		0.21	vol.  329,025	19.73	19.37		28.56	18.55			931.45 m	0.00	0.00	-1.14	
advfn	pss	-3.16	14.72	15.17	-0.48	1777261	15.17	14.56										
barchart	pss	-3.16%	14.72	15.17	-0.48	1,777,261	15.17	14.56	15.20	23.96	12.41		11.42	$906.16 m			+1.33	
barrons	pss	3.16%	14.72	15.17	-0.48	1.773m	15.17	14.56				63.34 million		$941.78 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-3.158%	14.720	15.170	-0.480	1,777,261	15.170	14.560		23.96	12.41	61.554mil	10.985	906.077mil			1.340	
boston-com	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
bostonmerchant	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
business-insider	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
chron	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
cio-com	pss	-3.16%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169	10.99	906m				
cnn-money	pss	-3.16%today&rsquo;s change	14.72data as of 4:01pm et	15.17	-0.48	1,777,261	15.17	14.56	15.20				11.0	$906.1m				
easystockalterts	pss	-3.16%	14.72	15.17	-0.48	1777261	15.17	14.56	15.20	23.96	12.41		10.99				1.34	
eresearch-fidelity-com	pss	-3.16%	14.7200	15.1700	-0.4800	1,777,261	15.1700	14.5600	15.2000	23.9600	12.4100	61,554,000	11.43	$935.62m				
finance-abc7-com	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
financial-content	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-3.2%	$14.72	15.17	-0.48	1,777,261	15.17	14.56	15.20	23.96	12.41	62 mil	11.1	906 mil	0.0	0.00	1.33	
finviz	pss	-3.16%	14.72			1,777,261			15.20	-38.56%	18.61%	61.55m	11.43	935.56m			1.33	
fool	pss	-3.16%	$14.72	$15.17	-0.48	1,777,261	$15.17	$14.56	$15.20	$23.96	$12.41		11.40	$906.08m				
foxbusiness	pss		$14.72		-0.48	1,777,261			$15.20									
google-finance	pss	(-3.16%)	14.72	15.17	-0.48	1.78m	15.17	14.56		23.96	12.41	61.55m	11.05	906.08m			1.33	
howthemarketworks	pss	-3.158%	14.72	15.17	-0.48	1,773,343	15.17	14.56	15.2									
hpcwire	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
insidestocks	pss	-3.16%	14.72	15.17	-0.48	1773343	15.17	14.56					price earnings ratio: 11.07					
investopedia	pss	-3.16 %	$14.72	15.17	-0.48				15.20									
investorguide	pss	-3.16%	14.72	15.29	-0.48		15.31	14.57		23.96	12.41		11.45	906.1m			1.328	
marketintellisearch	pss	-3.16 %	$14.72	$15.17	-0.48	1766.90k	$15.17	$14.56	$15.20			61.55m	11.43	0.94b	0.0 %		1.33	
marketwatch	pss	-3.16%	$14.72	open: 15.17	-0.48	3,918	$15.17	$14.56	$15.20	$23.96	$12.41		10.69	$941.78m			1.38	
minyanville	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
msn-money	pss	-3.16%	14.72	15.17	-0.48	1.78 mil	15.17	14.56	15.20	23.96	12.41	61.55 mil	10.99	935.62 mil			1.33	
nasdaq-com	pss	3.16%	$ 14.72		0.48	1,777,261	$ 15.17	$ 14.56	$ 15.20	$ 23.96	$ 12.41	61,554,000	11.07	$ 906,074,880			$ 1.33	
optimum	pss	-3.16%	14.72 ( 4:15 pm edt)	15.17	-0.48	1,777,261	15.17	14.56	15.20	23.96	12.41	61.55m	11.0	906.1m			1.34	
paidcontent	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
pc-quote	pss	-3.16%	14.72	15.17	-0.48	1,777,261	15.17	14.56	15.2	23.96	12.41	63,561,196	11.34328	935,621,000				
personal-wealth-biz	pss	-3.16%	14.72	15.17	-0.48	1,777,261	15.17	14.56	15.20	23.96	12.41		11.45			0.00	1.328	
predictwallstreet	pss	-3.16%	14.72		-0.48	1,777,261												
raymond-james	pss	-3.16	14.72	15.17	-0.48	1,777,261	15.17	14.56	14.72	23.96	12.41		10.90				1.35	
renewable-energy-world	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
screamingmedia	pss	-3.16%	$	open: 15.17	-0.48	3,918	$15.17	$14.56	$15.20	$23.96	$12.41		10.69	$941.78m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-3.16%	last trade: 14.72		change: -0.480								p/e ratio: 11.45					
smartmoney	pss	(-3.16%)	14.72	$15.17	-0.48	1,777,261	$15.17	$14.56	$15.20	$23.96	$12.41			935,600	0.00%	$0.00		
stocknod	pss	-3.158%	14.72 usd	15.17	-0.4800	1,777,261	15.17	14.56	15.20	23.96	12.41	61,554,169						
stockpickr	pss	-3.16%	$14.72 -0.48 | -3.16%	15.17	-0.48	1.78m	15.17	14.56	15.20	23.96	12.41							
stocksmart	pss	.0 %	$14.9	20.93	0	143,623	15.62	14.83										
stocktwits	pss	-3.16%	14.72		-0.48													
streetinsider-com	pss	3.16%	14.72	$15.17	-0.48	1,777,261	$15.17	$14.56	$15.20	$23.96	$12.41		10.99				$1.34	
thecramerreport	pss																	
thestree	pss	-3.16%	$14.72	15.17	-0.48	1777261	15.17	14.56	15.2	-23.96	12.41	6.1554169e7		9.41778786e8				
tickerspy	pss	-3.16%	$14.72	15.17	-0.48	1,777,261	15.17	14.56	15.20	23.96	12.41		11.3	935.6m	0.00%	$0.00		
tmx-quotemedia	pss	-3.16%	14.720	15.170	-0.480	1,777,261	15.170	14.560	15.200	23.960	12.410	61,554,169	11.30	906,077,368			1.34	
updown	pss	-3.16%	$14.72	$15.17	-$0.48	1,773,343	$15.17	$14.56	$15.20	$23.96	$12.41		11.07	$936m				
wallstreetsurvivor	pss	-3.16%	14.72	15.17	-0.48	1,773,343	15.17	14.56		23.96	12.41		11.30	$936m			1.75	
yahoo-finance	pss	3.16%	14.72	15.17	0.48	1,777,261	15.17	14.56	15.20	23.96	12.41		11.08	906.07m			1.33	
ycharts-com	pss	-3.16%	14.72		-0.48					23.96	12.41		10.99	906.16m	0.00%		1.34	
zacks	pss	(-3.16%)	14.72		-0.48	vol.  1,777,261	15.17	14.56		23.96	12.41		11.34	935.62 m	0.00	0.00	1.34	
advfn	dvox	0.13	7.72	7.72	0.01	53966	7.85	7.52										
barchart	dvox	+0.13%	7.72	7.72	+0.01	53,966	7.85	7.52	7.71	16.80	3.80		50.00	$72.41 m			+0.07	
barrons	dvox	0.13%	7.72	7.72	+0.01	53,966	7.85	7.52				9.69 million		$70.37 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	0.130%	7.720	7.720	0.010	53,966	7.850	7.520		16.80	3.80	29.383mil	20.865	226.839mil			0.370	
boston-com	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
bostonmerchant	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
business-insider	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
chron	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
cio-com	dvox	+0.13%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335	193.00	72m				
cnn-money	dvox	+0.13%	7.72	7.72	+0.01	53,966	7.85	7.52	7.71				193.0	$72.4m				
easystockalterts	dvox	0.13%	7.72	7.72	+0.01	53966	7.85	7.52	7.71	16.80	3.80		193.00				0.04	
eresearch-fidelity-com	dvox	0.13%	7.7200	7.7200	0.0100	53,966	7.8500	7.5200	7.7100	16.8000	3.8000	29,800,000	32.13	$229.76m				
finance-abc7-com	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
finance-abc7chicago-com	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
financial-content	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
finapps-forbes-com	dvox	0.1%	$7.72	7.72	0.01	53,966	7.85	7.52	7.71	16.80	3.80	30 mil	55.1	230 mil	0.0	0.00	0.14	
finviz	dvox	0.13%	7.72			53,966			7.71	-54.05%	103.16%	9.38m	85.78	72.41m			0.09	
fool	dvox	+0.13%	$7.72	$7.72	0.01	53,966	$7.85	$7.52	$7.71	$16.80	$3.80		187.50	$72.44m				
foxbusiness	dvox		$7.72		+0.01	53,966			$7.71									
google-finance	dvox	(0.13%)	7.72	7.72	+0.01	53,966.00	7.85	7.52		16.80	3.80	9.38m	84.27	72.44m			0.09	
howthemarketworks	dvox	0.13%	7.72	7.72	0.01	53,423	7.85	7.52	7.71									
hpcwire	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
insidestocks	dvox	+0.13%	7.72	7.72	+0.01	53900	7.85	7.52										
investopedia	dvox	+0.13 %	$7.72	7.72	+0.01				7.71									
marketintellisearch	dvox	0.13 %	$7.72	$7.72	0.01	54.80k	$7.85	$7.52	$7.71			9.38m	85.78	0.07b	0.0 %		0.09	
marketwatch	dvox	+0.13%	$7.72	open: 7.72	+0.01	543	$7.85	$7.52	$7.71	$16.80	$3.80			$70.37m				
minyanville	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
msn-money	dvox	+0.13%	7.72	7.72	+0.01	53,966	7.85	7.52	7.71	16.80	3.80	29.80 mil		229.75 mil			0.09	
nasdaq-com	dvox	0.13%	$ 7.72	$ 7.72	0.01	53,966	$ 7.85	$ 7.52	$ 7.71	$ 16.80	$ 3.80	9,383,000	110.29	$ 72,436,760			$ 0.07	
optimum	dvox	+0.13%	7.72 ( 4:30 pm edt)	7.72	+0.01	53,966	7.85	7.52	7.71	16.80	3.80	9.38m	193.0	72.4m			0.04	
paidcontent	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
pc-quote	dvox	0.13%	7.72	7.72	0.01	53,966	7.85	7.52	7.71	16.80	3.80	9,370,842		72,343,000				
personal-wealth-biz	dvox	+0.13%	7.72	7.70		53,966	7.85	7.52	7.71	19.20	3.80					0.00	-0.80	
predictwallstreet	dvox	+0.13%	7.72		+0.01	53,966												
raymond-james	dvox	0.13	7.72	7.72	0.01	53,966	7.85	7.52	7.72	16.80	3.80		33.57				0.23	
renewable-energy-world	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
screamingmedia	dvox	+0.13%	$	open: 7.72	+0.01	543	$7.85	$7.52	$7.71	$16.80	$3.80			$70.37m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	+0.13%	last trade: 7.72		change: 0.010													
smartmoney	dvox	(0.13%)	7.72	$7.72	0.01	53,966	$7.85	$7.52	$7.71	$16.80	$3.80			72,300	0.00%	$0.00		
stocknod	dvox	+0.1297%	7.720 usd	7.720	+0.0100	53,966	7.850	7.520	7.710	16.80	3.800	9,383,335						
stockpickr	dvox	0.13%	$7.72 0.01 | 0.13%	7.72	0.01	53.97k	7.85	7.52	7.71	16.80	3.80							
stocksmart	dvox	.0 %	$6.98	5.09	0	4,419	7.315	6.97										
stocktwits	dvox	0.13%	7.72		+0.01													
streetinsider-com	dvox	0.13%	7.72	$7.72	+0.01	53,966	$7.85	$7.52	$7.71	$16.80	$3.80		193.00				$0.04	
thecramerreport	dvox		7.72	7.70	+0.01	53966	7.85	7.52										
thestree	dvox	0.13%	$7.72	7.72	0.01	53966	7.85	7.52	7.71	-16.8	3.8	9383435.0		7.0375013e7				
tickerspy	dvox	0.13%	$7.72	7.72	+0.01	53,966	7.85	7.52	7.71	16.80	3.80		0.0	72.3m	0.00%	$0.00		
tmx-quotemedia	dvox	0.13%	7.720	7.720	0.010	53,966	7.850	7.520	7.710	16.800	3.800	9,383,435	192.80	72,440,118			0.04	
updown	dvox	0.13%	$7.72	$7.72	$0.01	53,423	$7.85	$7.52	$7.71	$16.80	$3.80	9.38b		$72m			0.00	
wallstreetsurvivor	dvox	0.13%	7.72	7.72	0.01	53,423	7.85	7.52		16.19	3.80		192.80	$72m			0.00	
yahoo-finance	dvox	0.13%	7.72	7.70	0.01	53,966	7.85	7.52	7.71	16.80	3.80			72.38m			-0.80	
ycharts-com	dvox	+0.13%	7.72		+0.01					16.80	3.80		110.29	72.41m	0.00%		0.07	
zacks	dvox	(0.13%)	7.72		0.01	vol.  53,966	7.85	7.52		16.80	3.80		51.4	72.34 m	0.00	0.00	.15	
advfn	nue	-0.95	40.82	41.18	-0.39	3225970	41.18	40.55										
barchart	nue	-0.95%	40.82	41.18	-0.39	3,225,970	41.18	40.55	41.21	48.63	34.65		49.49	$12.90 b	3.49%	$1.45	+0.82	
barrons	nue	0.95%	40.82	41.18	-0.39	3.220m	41.18	40.55				316.51 million		$13.14 billion	3.55%	$0.36		
bloomberg	nue	-0.946%	40.820	41.180	-0.390	3,225,970	41.180	40.550		49.24	35.71	316.062mil	48.595	12,901.650mil	3.545	0.362 regular cash	0.840	
boston-com	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
bostonmerchant	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
business-insider	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
chron	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
cio-com	nue	-0.95%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998	49.78	13b	3.5	1.45		
cnn-money	nue	-0.95%today&rsquo;s change	40.82data as of 4:02pm et	41.14	-0.39	3,219,647	41.16	40.55	41.21				49.8	$12.9b	3.55%			
easystockalterts	nue	-0.95%	40.82	41.18	-0.39	3225970	41.18	40.55	41.21	49.24	35.71		49.78				0.82	
eresearch-fidelity-com	nue	-0.95%	40.8200	41.1800	-0.3900	3,225,970	41.1800	40.5500	41.2100	49.2400	35.7100	316,062,000	50.26	$13.02b	3.52%	$0.362500		
finance-abc7-com	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
financial-content	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-0.9%	$40.82	41.18	-0.39	3,225,970	41.18	40.55	41.21	49.24	35.71	316 mil	49.8	13 bil	3.6	1.45	0.82	
finviz	nue	-0.95%	40.82			3,225,341			41.21	-15.66%	18.38%	316.06m	50.26	13.02b		1.45	0.82	
fool	nue	-0.95%	$40.82	$41.18	-0.39	2,975,211	$41.18	$40.55	$41.21	$49.24	$35.71		50.70	$12.90b	3.40%	1.45		
foxbusiness	nue		$40.82		-0.39	3,226,370			$41.21									
google-finance	nue	(-0.95%)	40.82	41.18	-0.39	3.23m	41.18	40.55		49.24	35.71	316.04m	49.53	12.90b	3.55	0.36	0.82	
howthemarketworks	nue	-0.946%	40.82	41.18	-0.39	3,225,970	41.18	40.55	41.21									
hpcwire	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
insidestocks	nue	-0.95%	40.82	41.18	-0.39	3226370	41.18	40.55					price earnings ratio: 49.78					
investopedia	nue	-0.95 %	$40.82	41.18	-0.39				41.21									
investorguide	nue	-0.95%	40.82	41.18	-0.39		41.18	40.55		49.24	35.71		50.26	12.902b			0.82	
marketintellisearch	nue	-0.87 %	$40.85	$41.18	-0.36	2983.90k	$41.18	$40.55	$41.21			316.06m	50.26	13.02b	3.52 %		0.82	
marketwatch	nue	-0.95%	$40.75	open: 41.18	-0.39	4,573	$41.18	$40.55	$41.21	$49.24	$35.71		49.19	$13.14b	3.55%	0.36	0.83	
minyanville	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
msn-money	nue	-0.95%	40.82	41.18	-0.39	3.23 mil	41.18	40.55	41.21	49.24	35.71	316.06 mil	49.78	13.02 bil	3.52%	1.45	0.82	
nasdaq-com	nue	0.95%	$ 40.82		0.39	3,224,170	$ 41.18	$ 40.55	$ 41.21	$ 49.24	$ 35.71	316,062,000	49.78	$ 12,901,650,840	3.52 %	$1.450000	$ 0.82	
optimum	nue	-0.95%	40.82 ( 4:02 pm edt)	41.18	-0.39	3,224,170	41.18	40.55	41.21	49.24	35.71	316.06m	49.8	12.9b	3.55	1.45	0.82	
paidcontent	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
pc-quote	nue	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nue	-0.95%	40.82	41.18	-0.39	3,226,370	41.18	40.55	41.21	49.24	35.71		50.26		3.52	1.449	0.82	
predictwallstreet	nue	-0.95%	40.82		-0.39	3,225,770												
raymond-james	nue	-0.95	40.82	41.18	-0.39	3,225,970	41.18	40.55	40.82	49.24	35.71		49.78				0.82	
renewable-energy-world	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
screamingmedia	nue	-0.95%	$	open: 41.18	-0.39	4,573	$41.18	$40.55	$41.21	$49.24	$35.71		49.19	$13.14b	3.55%	0.36	0.83	
scroli	nue	-0.95%	nue 40.82	41.18	-0.39	2,742,556	41.18	40.55	41.21	49.24	35.71		49.53				0.82	
simple-stock-quotes	nue	-0.95%	last trade: 40.82		change: -0.390								p/e ratio: 50.26					
smartmoney	nue	(-0.95%)	40.82	$41.18	-0.39	3,225,770	$41.18	$40.55	$41.21	$49.24	$35.71			13,024,900	3.52%	$0.36		
stocknod	nue	-0.9464%	40.82 usd	41.18	-0.3900	3,225,970	41.18	40.55	41.21	49.24	35.71	316,061,998						
stockpickr	nue	-0.95%	$40.82 -0.39 | -0.95%	41.18	-0.39	3.23m	41.18	40.55	41.21	49.24	35.71							
stocksmart	nue	.0 %	$40.905	44.26	0	224,267	42.05	40.83										
stocktwits	nue	-0.87%	40.85		-0.36													
streetinsider-com	nue	0.95%	40.82	$41.18	-0.39	3,225,970	$41.18	$40.55	$41.21	$49.24	$35.71		49.78				$0.82	
thecramerreport	nue		40.82	41.18	-0.39	3225970	41.18	40.55										
thestree	nue	-0.95%	$40.82	41.18	-0.39	3225770	41.18	40.55	41.21	-49.24	35.71	3.16061998e8		1.3138697257e10				
tickerspy	nue	-0.95%	$40.82	41.18	-0.39	3,225,970	41.18	40.55	41.21	49.24	35.71		50.3	13.0b	3.52%	$0.36		
tmx-quotemedia	nue	-0.95%	40.820	41.180	-0.390	3,226,370	41.180	40.550	41.210	49.240	35.710	316,061,998	50.30	12,901,650,758	3.519	0.363 usd	0.82	
updown	nue	-0.95%	$40.82	$41.18	-$0.39	3,219,647	$41.18	$40.55	$41.21	$49.24	$35.71		49.56	$13.02b				
wallstreetsurvivor	nue	-0.95%	40.82	41.18	-0.39	3,225,970	41.18	40.55		49.24	35.71		50.30	$13b	3.50%	1.44 -	0.42	
yahoo-finance	nue	0.95%	40.82	41.18	0.39	3,225,341	41.18	40.55	41.21	49.24	35.71		49.78	12.90b	3.50%	1.45	0.82	
ycharts-com	nue	-0.87%	40.85		-0.36					49.24	35.71		49.82	12.91b	3.63%		0.82	
zacks	nue	(-0.95%)	40.82		-0.39	vol.  3,225,970	41.18	40.55		49.24	35.71		49.06	13.02 b	3.52	1.45	.84	
advfn	ltm	1.60	39.93	39.8	0.63	588485	40.25	39.46										
barchart	ltm	+1.60%	39.93	39.80	+0.63	588,485	40.25	39.46	39.30	44.25	32.77		19.29	$1.68 b			+2.04	
barrons	ltm	1.60%	39.93	39.80	+0.63	585,811	40.25	39.46				40.38 million		$1.66 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	1.603%	39.930	39.800	0.630	588,485	40.250	39.460		44.25	32.69	42.291mil	19.574	1,688.691mil			2.040	
boston-com	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
bostonmerchant	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
business-insider	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
chron	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
cio-com	ltm	+1.60%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285	19.38	2b				
cnn-money	ltm	+1.60%today&rsquo;s change	39.93data as of 4:00pm et	39.80	+0.63	556,511	40.25	39.46	39.30				19.4	$1.7b				
easystockalterts	ltm	1.58%	39.93	39.80	+0.63	588485	40.25	39.46	39.30	44.25	31.79		19.38				2.06	
eresearch-fidelity-com	ltm	1.60%	39.9300	39.8000	0.6300	588,485	40.2500	39.4600	39.3000	44.2500	32.6900	42,291,000	19.26	$1.66b				
finance-abc7-com	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
finance-abc7chicago-com	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
financial-content	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
finapps-forbes-com	ltm	1.6%	$39.93	39.80	0.63	588,485	40.25	39.46	39.30	44.25	32.69	42 mil	19.6	2 bil	0.0	0.00	2.04	
finviz	ltm	1.60%	39.93			588,485			39.30	-9.76%	22.15%	42.29m	19.26	1.66b			2.04	
fool	ltm	+1.60%	$39.93	$39.80	0.63	588,485	$40.25	$39.46	$39.30	$44.25	$32.69		19.10	$1.69b				
foxbusiness	ltm		$39.93		+0.63	588,485			$39.30									
google-finance	ltm	(1.60%)	39.93	39.80	+0.63	588,485.00	40.25	39.46		44.25	32.69	42.29m	19.57	1.69b			2.04	
howthemarketworks	ltm	1.603%	39.93	39.8	0.63	585,811	40.25	39.46	39.3									
hpcwire	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
insidestocks	ltm	+1.60%	39.93	39.80	+0.63	585811	40.25	39.46					price earnings ratio: 19.57					
investopedia	ltm	+1.60 %	$39.93	39.80	+0.63				39.30									
investorguide	ltm	+1.60%	39.93	39.80	+0.63		40.25	39.46		44.25	30.39		18.98	1.612b			2.071	
marketintellisearch	ltm	1.6 %	$39.93	$39.80	0.63	572.60k	$40.25	$39.46	$39.30			42.29m	19.26	1.66b	0.0 %		2.04	
marketwatch	ltm	+1.60%	$39.93	open: 39.80	+0.63	31,974	$40.25	$39.46	$39.30	$44.25	$32.77		19.54	$1.66b			2.04	
minyanville	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
msn-money	ltm	+1.60%	39.93	39.80	+0.63	588,485	40.25	39.46	39.30	44.25	32.69	42.29 mil	19.29	1.66 bil			2.04	
nasdaq-com	ltm	1.6%	$ 39.93		0.63	586,039	$ 40.25	$ 39.46	$ 39.30	$ 44.25	$ 32.69	42,291,000	19.57	$ 1,688,679,630			$ 2.04	
optimum	ltm	+1.60%	39.93 ( 4:15 pm edt)	39.80	+0.63	585,811	40.25	39.46	39.30	44.25	31.79	42.29m	19.4	1.7b			2.06	
paidcontent	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
pc-quote	ltm	1.60%	39.93	39.8	0.63	588,485	40.25	39.46	39.3	44.25	32.69	41,600,128	18.98551	1,661,093,000				
personal-wealth-biz	ltm	+1.60%	39.93	39.80		588,485	40.25	39.46	39.30	44.25	32.77		18.98			0.00	2.071	
predictwallstreet	ltm	+1.60%	39.93		+0.63	588,485												
raymond-james	ltm	1.60	39.93	39.80	0.63	588,485	40.25	39.46	39.93	44.25	32.69		19.01				2.10	
renewable-energy-world	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
screamingmedia	ltm	+1.60%	$	open: 39.80	+0.63	31,974	$40.25	$39.46	$39.30	$44.25	$32.77		19.54	$1.66b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	+1.60%	last trade: 39.93		change: 0.630								p/e ratio: 18.98					
smartmoney	ltm	(1.60%)	39.93	$39.80	0.63	588,485	$40.25	$39.46	$39.30	$44.25	$32.69			1,662,000	0.00%	$0.00		
stocknod	ltm	+1.603%	39.93 usd	39.80	+0.6300	588,485	40.25	39.46	39.30	44.25	32.69	42,291,285						
stockpickr	ltm	1.60%	$39.93 0.63 | 1.60%	39.94	0.63	588.49k	40.25	39.46	39.30	44.25	32.69							
stocksmart	ltm	.0 %	$35.4	41.26	0	28,699	36.6	35.4										
stocktwits	ltm	1.58%	39.92		+0.62													
streetinsider-com	ltm	1.60%	39.93	$39.80	+0.63	588,485	$40.25	$39.46	$39.30	$44.25	$31.79		19.38				$2.06	
thecramerreport	ltm		39.93	39.80	+0.63	588485	40.25	39.46										
thestree	ltm	1.6%	$39.93	39.94	0.63	588485	40.25	39.46	39.3	-44.25	32.69	4.2291285e7		1.664162065e9				
tickerspy	ltm	1.60%	$39.93	39.80	+0.63	586,039	40.25	39.46	39.30	44.25	32.69		19.0	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	1.60%	39.930	39.800	0.630	588,485	40.250	39.460	39.300	44.250	32.690	42,291,285	19.10	1,688,691,010			2.06	
updown	ltm	1.60%	$39.93	$39.80	$0.63	556,511	$40.25	$39.46	$39.30	$44.25	$32.69		18.77	$1.66b				
wallstreetsurvivor	ltm	1.60%	39.93	39.80	0.63	585,811	40.25	39.46		44.25	32.77		19.10	$2b			2.00	
yahoo-finance	ltm	1.60%	39.93	39.80	0.63	588,485	40.25	39.46	39.30	44.25	32.69		19.28	1.61b			2.07	
ycharts-com	ltm	+1.58%	39.92		+0.62					44.25	32.69		19.29	1.67b	0.00%		2.07	
zacks	ltm	(1.60%)	39.93		0.63	vol.  588,485	40.25	39.46		44.25	32.69		19.26	1.66 b	0.00	0.00	2.04	
advfn	cov	0.43	54.01	53.79	0.23	2240233	54.08	53.66										
barchart	cov	+0.43%	54.01	53.76	+0.23	2,240,233	54.08	53.66	53.78	57.65	34.67		15.19	$26.67 b	1.48%	$0.80	+3.38	
barrons	cov	0.43%	54.01	53.79	+0.23	2.239m	54.08	53.66				504.00 million		$26.88 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	0.428%	54.010	53.790	0.230	2,240,233	54.080	53.660		57.65	35.12	495.733mil	15.129	26,774.560mil	1.444	0.200 regular cash	3.570	
boston-com	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,233	54.08	53.66	53.78	58.69	35.12							
bostonmerchant	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,233	54.08	53.66	53.78	58.69	35.12							
business-insider	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,233	54.08	53.66	53.78	58.69	35.12							
chron	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
cio-com	cov	+0.43%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12				1.5	0.8		
cnn-money	cov	+0.43%today&rsquo;s change	54.01data as of 4:01pm et	53.79	+0.23	2,240,133	54.08	53.66	53.78					$27.0b	1.48%			
easystockalterts	cov	0.43%	54.01	53.79	+0.23	2240133	54.08	53.66	53.78	57.65	35.12						0.00	
eresearch-fidelity-com	cov	0.43%	54.0100	53.7900	0.2300	2,240,133	54.0800	53.6600	53.7800	57.6500	35.1200	495,733,000	16.50	$26.66b	1.45%	$0.200000		
finance-abc7-com	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
finance-abc7chicago-com	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
financial-content	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
finapps-forbes-com	cov	0.4%	$54.01	53.79	0.23	2,240,133	54.08	53.66	53.78	57.65	35.12	496 mil	16.0	27 bil	1.5	0.80	3.38	
finviz	cov	0.43%	54.01			2,240,133			53.78	-6.31%	55.82%	495.73m	16.50	26.66b		0.80	3.26	
fool	cov	+0.43%	$54.01	$53.79	0.23	2,240,133	$54.08	$53.66	$53.78	$57.65	$35.12		16.10	$26.77b	1.40%	0.80		
foxbusiness	cov		$54.01		+0.23	2,240,233			$53.78									
google-finance	cov	(0.43%)	54.01	53.79	+0.23	2.24m	54.08	53.66		57.65	35.12	495.73m	16.57	26.77b	1.48	0.20	3.26	
howthemarketworks	cov	0.428%	54.01	53.79	0.23	2,238,887	54.08	53.66	53.78									
hpcwire	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,233	54.08	53.66	53.78	58.69	35.12							
insidestocks	cov	+0.43%	54.01	53.76	+0.23	2238887	54.08	53.66					price earnings ratio: 15.13					
investopedia	cov	+0.43 %	$54.01	53.79	+0.23				53.78									
investorguide	cov	+0.43%	54.01	54.17	+0.23		54.04	53.665		57.65	35.12		15.94	26.775b			3.374	
marketintellisearch	cov	0.43 %	$54.01	$53.79	0.23	2164.50k	$54.08	$53.66	$53.78			495.73m	16.50	26.66b	1.49 %		3.26	
marketwatch	cov	+0.43%	$54.02	open: 53.79	+0.23	19,960	$54.08	$53.66	$53.78	$58.69	$35.12		16.76	$26.88b			3.22	
minyanville	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
msn-money	cov	+0.43%	54.01	53.79	+0.23	2.24 mil	54.08	53.66	53.78	57.65	35.12	495.73 mil	16.57	26.66 bil	1.49%	0.80	3.38	
nasdaq-com	cov	0.43%	$ 54.01		0.23	2,239,891	$ 54.08	$ 53.66	$ 53.78	$ 57.65	$ 35.12	495,733,000	15.98	$ 26,774,539,330	1.49 %	$0.800000	$ 3.38	
optimum	cov	+0.43%	54.01 ( 4:15 pm edt)	53.79	+0.23	2,240,133	54.08	53.66	53.78	57.65	35.12				1.48	0.80		
paidcontent	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
pc-quote	cov	0.43%	54.01	53.79	0.23	2,240,233	54.08	53.66	53.78	57.65	35.12	493,621,940	16.49693	26,660,521,000		0.2		
personal-wealth-biz	cov	+0.43%	54.01	53.79		2,240,233	54.08	53.66	53.78	57.65	35.12		15.94		1.45	0.78	3.374	
predictwallstreet	cov	+0.43%	54.01		+0.23	2,240,133												
raymond-james	cov	0.43	54.01	53.79	0.23	2,240,133	54.08	53.66	54.01	57.65	35.12		16.47				3.28	
renewable-energy-world	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
screamingmedia	cov	+0.43%	$	open: 53.79	+0.23	19,960	$54.08	$53.66	$53.78	$58.69	$35.12		16.76	$26.88b			3.22	
scroli	cov	0.43%	cov 54.01	53.79	0.23	1,931,039	54.08	53.66	53.78	57.65	35.12		16.57				3.26	
simple-stock-quotes	cov	+0.43%	last trade: 54.01		change: 0.230								p/e ratio: 15.94					
smartmoney	cov	(0.43%)	54.01	$53.79	0.23	2,240,133	$54.08	$53.66	$53.78	$57.65	$35.12			26,660,500	1.49%	$0.20		
stocknod	cov	+0.4277%	54.01 usd	53.79	+0.2300	2,240,133	54.08	53.66	53.78	58.69	35.12							
stockpickr	cov	0.43%	$54.01 0.23 | 0.43%	53.79	0.23	2.24m	54.08	53.66	53.78	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	0.41%	54.00		+0.22													
streetinsider-com	cov	0.43%	54.01	$53.79	+0.23	2,240,133	$54.08	$53.66	$53.78	$57.65	$35.12						$0.00	
thecramerreport	cov		53.83	53.79	+0.05	1077616	53.945	53.665										
thestree	cov	0.43%	$54.01	53.79	0.23	2240133	54.08	53.66	53.78	-57.65	35.12	4.95733388e8		2.6878664297e10				
tickerspy	cov	0.43%	$54.01	53.79	+0.23	2,240,133	54.08	53.66	53.78	57.65	35.12		16.5	26.6b	1.49%	$0.20		
tmx-quotemedia	cov	0.43%	54.010	53.790	0.230	2,240,233	54.080	53.660	53.780	57.650	35.120	495,733,388	16.00	26,774,560,286	1.488	0.200 usd	3.37	
updown	cov	0.43%	$54.01	$53.79	$0.23	2,184,593	$54.08	$53.66	$53.78	$57.65	$35.12		15.84	$26.66b				
wallstreetsurvivor	cov	0.43%	54.01	53.79	0.23	2,238,887	54.08	53.66		57.65	35.12		16.00	$27b	1.50%	0.92 -	3.24	
yahoo-finance	cov	0.43%	54.01	53.79	0.23	2,240,133	54.08	53.66	53.78	57.65	35.12		16.01	26.77b	1.50%	0.80	3.37	
ycharts-com	cov	+0.41%	54.00		+0.22					57.65	35.12		16.02	26.67b	1.49%		3.37	
zacks	cov	(0.43%)	54.01		0.23	vol.  2,240,133	54.08	53.66		57.65	35.12		15.06	26.66 b	1.49	0.80	3.57	
advfn	ipi	-0.93	32.05	32.27	-0.3	661668	32.46	31.89										
barchart	ipi	-0.93%	32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.97		45.10	$2.41 b			+0.83	
barrons	ipi	0.93%	32.05	32.27	-0.30	661,422	32.46	31.89				75.15 million		$2.44 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-0.927%	32.050	32.270	-0.300	661,668	32.460	31.890		40.22	19.77	75.188mil	43.904	2,409.775mil			0.730	
boston-com	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
bostonmerchant	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
business-insider	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
chron	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
cio-com	ipi	-0.93%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997	38.61	2b				
cnn-money	ipi	-0.93%	32.05	32.34	-0.30	661,668	32.46	31.89	32.35				38.6	$2.4b				
easystockalterts	ipi	-0.93%	32.05	32.27	-0.30	661668	32.46	31.89	32.35	40.22	19.73		38.61				0.83	
eresearch-fidelity-com	ipi	-0.93%	32.0500	32.2700	-0.3000	661,668	32.4600	31.8900	32.3500	40.2200	19.7700	75,188,000	38.98	$2.43b				
finance-abc7-com	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
finance-abc7chicago-com	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
financial-content	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
finapps-forbes-com	ipi	-0.9%	$32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.77	75 mil	38.6	2 bil	0.0	0.00	0.83	
finviz	ipi	-0.93%	32.05			661,668			32.35	-20.31%	62.11%	75.19m	39.09	2.41b			0.82	
fool	ipi	-0.93%	$32.05	$32.27	-0.30	661,668	$32.46	$31.89	$32.35	$40.22	$19.77		39.10	$2.41b				
foxbusiness	ipi		$32.05		-0.30	661,668			$32.35									
google-finance	ipi	(-0.93%)	32.05	32.27	-0.30	661,668.00	32.46	31.89		40.22	19.77	75.19m	39.06	2.41b			0.82	
howthemarketworks	ipi	-0.927%	32.05	32.27	-0.3	661,422	32.46	31.89	32.35									
hpcwire	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
insidestocks	ipi	-0.93%	32.05	32.27	-0.30	661600	32.46	31.89					price earnings ratio: 38.61					
investopedia	ipi	-0.93 %	$32.05	32.27	-0.30				32.35									
investorguide	ipi	-0.93%	32.05	32.27	-0.30		32.46	31.89		40.22	19.77		39.45	2.410b			0.82	
marketintellisearch	ipi	-0.93 %	$32.05	$32.27	-0.30	655.00k	$32.46	$31.89	$32.35			75.19m	39.09	2.41b	0.0 %		0.82	
marketwatch	ipi	-0.93%	$32.05	open: 32.27	-0.30	246	$32.46	$31.89	$32.35	$40.22	$20.78		39.09	$2.44b			0.82	
minyanville	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
msn-money	ipi	-0.93%	32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.77	75.19 mil	39.09	2.43 bil			0.82	
nasdaq-com	ipi	0.93%	$ 32.05		0.30	661,668	$ 32.46	$ 31.89	$ 32.35	$ 40.22	$ 19.77	75,188,000	38.61	$ 2,409,775,400			$ 0.83	
optimum	ipi	-0.93%	32.05 ( 4:15 pm edt)	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.73	75.19m	38.6	2.4b			0.83	
paidcontent	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
pc-quote	ipi	-0.93%	32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.77	75,891,788	39.45122	2,432,332,000				
personal-wealth-biz	ipi	-0.93%	32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.77		39.45			0.00	0.82	
predictwallstreet	ipi	-0.93%	32.05		-0.30	661,668												
raymond-james	ipi	-0.93	32.05	32.27	-0.30	661,668	32.46	31.89	32.05	40.22	19.77		38.61				0.83	
renewable-energy-world	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
screamingmedia	ipi	-0.93%	$	open: 32.27	-0.30	246	$32.46	$31.89	$32.35	$40.22	$20.78		39.09	$2.44b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-0.93%	last trade: 32.05		change: -0.300								p/e ratio: 39.45					
smartmoney	ipi	(-0.93%)	32.05	$32.27	-0.30	661,668	$32.46	$31.89	$32.35	$40.22	$19.77			2,432,300	0.00%	$0.00		
stocknod	ipi	-0.9274%	32.05 usd	32.27	-0.3000	661,668	32.46	31.89	32.35	40.22	19.77	75,187,997						
stockpickr	ipi	-0.93%	$32.05 -0.30 | -0.93%	32.34	-0.30	661.67k	32.46	31.89	32.35	40.22	19.77							
stocksmart	ipi	.0 %	$30.97	36.76	0	18,780	32.18	30.9										
stocktwits	ipi	-0.96%	32.04		-0.31													
streetinsider-com	ipi	0.93%	32.05	$32.27	-0.3	661,668	$32.46	$31.89	$32.35	$40.22	$19.73		38.61				$0.83	
thecramerreport	ipi		32.05	32.27	-0.30	661668	32.46	31.89										
thestree	ipi	-0.93%	$32.05	32.34	-0.3	661668	32.46	31.89	32.35	-40.22	19.77	7.5187997e7		2.441354263e9				
tickerspy	ipi	-0.93%	$32.05	32.27	-0.30	661,668	32.46	31.89	32.35	40.22	19.77		39.5	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	-0.93%	32.050	32.270	-0.300	661,668	32.460	31.890	32.350	40.220	19.970	75,187,997	39.00	2,409,775,304			0.83	
updown	ipi	-0.93%	$32.05	$32.27	-$0.30	661,422	$32.46	$31.89	$32.35	$40.22	$19.77		39.37	$2.43b				
wallstreetsurvivor	ipi	-0.93%	32.05	32.27	-0.30	661,422	32.46	31.89		40.22	21.74		39.00	$2b			0.60	
yahoo-finance	ipi	0.93%	32.05	32.27	0.30	661,668	32.46	31.89	32.35	40.22	19.77		39.09	2.41b			0.82	
ycharts-com	ipi	-0.96%	32.04		-0.31					40.22	19.77		39.07	2.41b	0.00%		0.82	
zacks	ipi	(-0.93%)	32.05		-0.30	vol.  661,668	32.46	31.89		40.22	19.77		44.93	2.43 b	0.00	0.00	.72	
advfn	ltre	-0.43	9.35	9.3	-0.04	17209	9.57	9.25										
barchart	ltre	-0.43%	9.35	9.30	-0.04	17,709	9.57	9.25	9.39	11.20	7.69		35.58	$126.41 m			+0.30	
barrons	ltre	0.43%	9.35	9.30	-0.04	17,209	9.57	9.25				13.74 million		$124.68 million		$2.2		
bloomberg	ltre	-0.426%	9.350	9.300	-0.040	17,209	9.570	9.250		11.20	7.69	13.479mil	31.167	126.032mil	23.529	2.200 special cash	0.300	
boston-com	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
bostonmerchant	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
business-insider	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
chron	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
cio-com	ltre	-0.43%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409	30.16	126m				
cnn-money	ltre	-0.43%today&rsquo;s change	9.35data as of 3:59pm et	9.30	-0.04	17,209	9.57	9.25	9.39				32.2	$126.0m				
easystockalterts	ltre	-0.43%	9.35	9.30	-0.04	17209	9.57	9.25	9.39	13.40	7.69		30.16				0.31	
eresearch-fidelity-com	ltre	-0.43%	9.3500	9.3000	-0.0400	17,209	9.5700	9.2500	9.3900	13.4000	7.6900	13,479,000	31.30	$126.57m				
finance-abc7-com	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
financial-content	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	-0.4%	$9.35	9.30	-0.04	17,209	9.57	9.25	9.39	13.40	7.69	13 mil	31.2	126 mil	0.0	0.00	0.30	
finviz	ltre	-0.43%	9.35			17,209			9.39	-16.52%	21.59%	13.48m	31.17	126.04m			0.30	
fool	ltre	-0.43%	$9.35	$9.30	-0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69		29.80	$126.03m				
foxbusiness	ltre		$9.35		-0.04	17,209			$9.39									
google-finance	ltre	(-0.43%)	9.35	9.30	-0.04	17,209.00	9.57	9.25		13.40	7.69	13.48m	30.98	126.03m	null	null	0.30	
howthemarketworks	ltre	-0.426%	9.35	9.3	-0.04	17,209	9.57	9.25	9.39									
hpcwire	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
insidestocks	ltre	-0.43%	9.35	9.30	-0.04	17209	9.57	9.25					price earnings ratio: 31.17					
investopedia	ltre	-0.43 %	$9.35	9.30	-0.04				9.39									
investorguide	ltre	-0.43%	9.35	9.35	-0.04		9.57	9.25		13.40	8.00		30.10	126.0m			0.312	
marketintellisearch	ltre	-0.43 %	$9.35	$9.40	-0.04	17.00k	$9.57	$9.25	$9.39			13.48m	31.30	0.13b	0.0 %		0.30	
marketwatch	ltre	-0.43%	$9.35	open: 9.30	-0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69		30.13	$124.68m		2.20	0.31	
minyanville	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
msn-money	ltre	-0.43%	9.35	9.30	-0.04	17,209	9.57	9.25	9.39	13.40	7.69	13.48 mil	30.16	126.57 mil	23.43%	2.20	0.30	
nasdaq-com	ltre	0.43%	$ 9.35	$ 9.40	0.04	17,209	$ 9.57	$ 9.25	$ 9.39	$ 13.40	$ 7.69	13,479,000	31.17	$ 126,028,650			$ 0.30	
optimum	ltre	-0.43%	9.35 ( 4:30 pm edt)	9.30	-0.04	17,209	9.57	9.25	9.39	13.40	7.69	13.48m	30.2	126.0m			0.31	
paidcontent	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
pc-quote	ltre	-0.43%	9.35	9.3	-0.04	17,209	9.57	9.25	9.39	13.40	7.69	13,536,663	30.29032	126,568,000		2.2		
personal-wealth-biz	ltre	-0.43%	9.35	9.35	-0.04	17,209	9.57	9.25	9.39	13.40	8.00		30.10		23.43	2.20	0.312	
predictwallstreet	ltre	-0.43%	9.35		-0.04	17,209												
raymond-james	ltre	-0.43	9.35	9.30	-0.04	17,209	9.57	9.25	9.35	13.40	7.69		31.17				0.30	
renewable-energy-world	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
screamingmedia	ltre	-0.43%	$	open: 9.30	-0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69		30.13	$124.68m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-0.43%	last trade: 9.35		change: -0.040								p/e ratio: 30.1					
smartmoney	ltre	(-0.43%)	9.35	$9.30	-0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69			126,600	0.00%	$2.20		
stocknod	ltre	-0.4260%	9.350 usd	9.300	-0.0400	17,209	9.570	9.250	9.390	13.40	7.690	13,479,409						
stockpickr	ltre	-0.43%	$9.35 -0.04 | -0.43%	9.30	-0.04	17.21k	9.57	9.25	9.39	13.40	7.69							
stocksmart	ltre	.0 %	$9.32	9.56	0	16	9.54	9.32										
stocktwits	ltre	-0.21%	9.37		-0.02													
streetinsider-com	ltre	0.43%	9.35	$9.30	-0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69		30.16				$0.31	
thecramerreport	ltre		9.35	9.35	-0.04	17209	9.57	9.25										
thestree	ltre	-0.43%	$9.35	9.3	-0.04	17209	9.57	9.25	9.39	-13.4	7.69	1.3479409e7		1.24684533e8				
tickerspy	ltre	-0.43%	$9.35	9.30	-0.04	17,209	9.57	9.25	9.39	13.40	7.69		30.3	126.5m	0.00%	$2.20		
tmx-quotemedia	ltre	-0.43%	9.350	9.300	-0.040	17,209	9.570	9.250	9.390	13.400	7.690	13,479,409	30.30	126,032,474			0.31	
updown	ltre	-0.43%	$9.35	$9.30	-$0.04	17,209	$9.57	$9.25	$9.39	$13.40	$7.69		30.37	$127m				
wallstreetsurvivor	ltre	-0.43%	9.35	9.30	-0.04	17,209	9.57	9.25		13.40	7.69		30.30	$127m		2.20 -	0.32	
yahoo-finance	ltre	0.43%	9.35	9.35	0.04	17,209	9.57	9.25	9.39	13.40	7.69		29.97	126.03m			0.31	
ycharts-com	ltre	-0.21%	9.37		-0.02					13.40	7.69		31.23	126.68m	0.00%		0.30	
zacks	ltre	(-0.43%)	9.35		-0.04	vol.  17,209	9.57	9.25		13.40	7.69		36.12	126.57 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	88.92	+0.00	1741769	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	0.42 %	$16.89	$16.82	0.07	293.80k	$16.90	$16.70	$16.82						%			
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																	
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	$88.92		1,741,769	$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		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	-1.25	12.59	12.68	-0.16	8387698	12.7	12.43										
barchart	ipg	-1.25%	12.59	12.68	-0.16	8,387,698	12.70	12.43	12.75	13.22	6.99		25.94	$6.16 b	1.89%	$0.24	+0.49	
barrons	ipg	1.25%	12.59	12.68	-0.16	8.387m	12.70	12.43				542.10 million		$6.21 billion	1.91%	$0.06		
bloomberg	ipg	-1.255%	12.590	12.680	-0.160	8,387,698	12.700	12.430		13.34	6.99	488.694mil	19.672	6,152.663mil	0.953	0.060 regular cash	0.640	
boston-com	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,698	12.70	12.43	12.75	13.35	6.990	488,694,439						
bostonmerchant	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,698	12.70	12.43	12.75	13.35	6.990	488,694,439						
business-insider	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,698	12.70	12.43	12.75	13.35	6.990	488,694,439						
chron	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
cio-com	ipg	-1.25%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439	25.69	6b	1.9	0.24		
cnn-money	ipg	-1.25%today&rsquo;s change	12.59data as of 4:02pm et	12.68	-0.16	8,205,104	12.70	12.43	12.75				25.7	$6.2b	1.91%			
easystockalterts	ipg	-1.26%	12.59	12.68	-0.16	8387598	12.70	12.43	12.75	13.35	6.86		25.69				0.49	
eresearch-fidelity-com	ipg	-1.25%	12.5900	12.6800	-0.1600	8,387,598	12.7000	12.4300	12.7500	13.3450	6.9900	488,694,000	26.02	$6.23b	1.88%	$0.060000		
finance-abc7-com	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
finance-abc7chicago-com	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
financial-content	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
finapps-forbes-com	ipg	-1.2%	$12.59	12.68	-0.16	8,387,598	12.70	12.43	12.75	13.34	6.99	489 mil	25.7	6 bil	1.9	0.24	0.49	
finviz	ipg	-1.25%	12.59			8,387,598			12.75	-4.75%	81.91%	488.69m	26.02	6.23b		0.24	0.49	
fool	ipg	-1.25%	$12.59	$12.68	-0.16	8,387,394	$12.70	$12.43	$12.75	$13.35	$6.99		25.90	$6.15b		0.24		
foxbusiness	ipg		$12.59		-0.16	8,395,598			$12.75									
google-finance	ipg	(-1.25%)	12.59	12.68	-0.16	8.39m	12.70	12.43		13.35	6.99	488.69m	25.48	6.15b	1.91	0.06	0.49	
howthemarketworks	ipg	-1.255%	12.59	12.68	-0.16	8,387,394	12.7	12.43	12.75									
hpcwire	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,698	12.70	12.43	12.75	13.35	6.990	488,694,439						
insidestocks	ipg	-1.25%	12.59	12.68	-0.16	8387394	12.70	12.43					price earnings ratio: 25.69					
investopedia	ipg	-1.25 %	$12.59	12.68	-0.16				12.75									
investorguide	ipg	-1.25%	12.59	12.68	-0.16		12.70	12.43		13.35	6.99		24.90	6.153b			0.512	
marketintellisearch	ipg	-1.8 %	$12.52	$12.68	-0.23	7917.10k	$12.70	$12.43	$12.75			488.69m	26.02	6.23b	1.88 %		0.49	
marketwatch	ipg	-1.25%	$12.55	open: 12.68	-0.16	190,290	$12.70	$12.43	$12.75	$13.35	$7.31		20.34	$6.21b	1.91%	0.06	0.62	
minyanville	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
msn-money	ipg	-1.25%	12.59	12.68	-0.16	8.39 mil	12.70	12.43	12.75	13.35	6.99	488.69 mil	24.21	6.23 bil	1.88%	0.24	0.49	
nasdaq-com	ipg	1.25%	$ 12.59		0.16	8,387,598	$ 12.70	$ 12.43	$ 12.75	$ 13.345	$ 6.99	488,694,000	25.69	$ 6,152,657,460	1.88 %	$0.240000	$ 0.49	
optimum	ipg	-1.25%	12.59 ( 4:15 pm edt)	12.68	-0.16	8,387,598	12.70	12.43	12.75	13.35	6.86	488.69m	25.7	6.2b	1.91	0.24	0.49	
paidcontent	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
pc-quote	ipg	-1.25%	12.59	12.68	-0.16	8,387,698	12.7	12.43	12.75	13.35	6.99	494,904,575	24.51923	6,230,849,000		0.06		
personal-wealth-biz	ipg	-1.25%	12.59	12.68	-0.16	8,395,598	12.70	12.43	12.75	13.35	6.99		24.90		0.94	0.12	0.512	
predictwallstreet	ipg	-1.25%	12.59		-0.16	8,387,598												
raymond-james	ipg	-1.25	12.59	12.68	-0.16	8,387,598	12.70	12.43	12.59	13.35	6.99		20.31				0.62	
renewable-energy-world	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
screamingmedia	ipg	-1.25%	$	open: 12.68	-0.16	182,390	$12.70	$12.43	$12.75	$13.35	$7.31		20.34	$6.21b	1.91%	0.06	0.62	
scroli	ipg	-1.25%	ipg 12.59	12.68	-0.16	7,611,196	12.70	12.43	12.75	13.35	6.99		25.48				0.49	
simple-stock-quotes	ipg	-1.25%	last trade: 12.59		change: -0.160								p/e ratio: 24.9					
smartmoney	ipg	(-1.25%)	12.59	$12.68	-0.16	8,387,598	$12.70	$12.43	$12.75	$13.34	$6.99			6,230,900	1.88%	$0.06		
stocknod	ipg	-1.255%	12.59 usd	12.68	-0.1600	8,387,598	12.70	12.43	12.75	13.35	6.990	488,694,439						
stockpickr	ipg	-1.25%	$12.59 -0.16 | -1.25%	12.68	-0.16	8.39m	12.70	12.43	12.75	13.35	6.99							
stocksmart	ipg	.0 %	$11.52	10.59	0	640,330	11.89	11.505										
stocktwits	ipg	-1.18%	12.60		-0.15													
streetinsider-com	ipg	1.25%	12.59	$12.68	-0.16	8,387,598	$12.70	$12.43	$12.75	$13.35	$6.86		25.69				$0.49	
thecramerreport	ipg		12.59	12.68	-0.16	8387598	12.70	12.43										
thestree	ipg	-1.25%	$12.59	12.68	-0.16	8387598	12.7	12.43	12.75	-13.35	6.99	4.88694439e8		6.21130632e9				
tickerspy	ipg	-1.25%	$12.59	12.68	-0.16	8,387,598	12.70	12.43	12.75	13.35	6.99		24.5	6.2b	1.88%	$0.06		
tmx-quotemedia	ipg	-1.25%	12.590	12.680	-0.160	8,395,598	12.700	12.430	12.750	13.345	6.990	488,694,439	26.00	6,152,662,987	1.882	0.060 usd	0.49	
updown	ipg	-1.25%	$12.59	$12.68	-$0.16	8,205,104	$12.70	$12.43	$12.75	$13.34	$6.99		20.55	$6.23b				
wallstreetsurvivor	ipg	-1.25%	12.59	12.68	-0.16	8,387,394	12.70	12.43		13.35	8.19		26.00	$6b	1.90%		0.47	
yahoo-finance	ipg	1.25%	12.59	12.68	0.16	8,387,598	12.70	12.43	12.75	13.35	6.99		24.59	6.15b	1.90%	0.24	0.51	
ycharts-com	ipg	-1.18%	12.60		-0.15					13.35	6.99		24.23	6.16b	1.92%		0.52	
zacks	ipg	(-1.25%)	12.59		-0.16	vol.  8,387,598	12.70	12.43		13.35	6.99		26.02	6.23 b	1.88	0.24	.49	
advfn	cmls	2.03	3.51	3.44	0.07	289924	3.54	3.44										
barchart	cmls	+2.03%	3.51	3.44	+0.07	305,122	3.54	3.44	3.44	5.78	2.03		4.13	$149.25 m			+1.08	
barrons	cmls	2.03%	3.51	3.44	+0.07	288,675	3.54	3.44				41.19 million		$152.79 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	2.035%	3.510	3.440	0.070	289,924	3.540	3.440		5.78	2.03	36.068mil	3.989	149.254mil			0.880	
boston-com	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
bostonmerchant	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
business-insider	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
chron	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
cio-com	cmls	+2.03%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867	3.280	127m				
cnn-money	cmls	+1.74%today&rsquo;s change	3.50data as of 3:59pm et	3.45	+0.06	284,210	3.54	3.44	3.44				3.3	$126.4m				
easystockalterts	cmls	2.03%	3.51	3.44	+0.07	289924	3.54	3.44	3.44	5.78	2.03		3.28				1.07	
eresearch-fidelity-com	cmls	2.03%	3.5100	3.4400	0.0700	289,924	3.5400	3.4400	3.4400	5.7800	2.0300	42,522,000	3.25	$146.28m				
finance-abc7-com	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
financial-content	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	2.0%	$3.51	3.44	0.07	289,924	3.54	3.44	3.44	5.78	2.03	36 mil		127 mil	0.0	0.00		
finviz	cmls	2.03%	3.51			289,924			3.44	-39.27%	72.91%	42.52m	3.28	146.27m			1.05	
fool	cmls	+2.03%	$3.51	$3.44	0.07	288,675	$3.54	$3.44	$3.44	$5.78	$2.03		3.40	$149.25m				
foxbusiness	cmls		$3.51		+0.07	289,924			$3.44									
google-finance	cmls	(2.03%)	3.51	3.44	+0.07	289,924.00	3.54	3.44		5.78	2.03	42.52m	3.34	149.25m			1.05	
howthemarketworks	cmls	2.035%	3.51	3.44	0.07	288,675	3.54	3.44	3.44									
hpcwire	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
insidestocks	cmls	+2.03%	3.51	3.44	+0.07	289924	3.54	3.44										
investopedia	cmls	+2.03 %	$3.51	3.44	+0.07				3.44									
investorguide	cmls	+2.03%	3.51	3.44	+0.07		3.54	3.44		5.78	2.03		3.23	149.3m			1.066	
marketintellisearch	cmls	2.03 %	$3.51	$3.44	0.07	286.60k	$3.54	$3.44	$3.44			42.52m	3.28	0.15b	0.0 %		1.05	
marketwatch	cmls	+2.03%	$3.51	open: 3.44	+0.07	1,249	$3.54	$3.44	$3.44	$5.78	$2.03		3.28	$152.79m			1.07	
minyanville	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
msn-money	cmls	+2.03%	3.51	3.44	+0.07	289,924	3.54	3.44	3.44	5.78	2.03	42.52 mil	3.28	146.28 mil			1.05	
nasdaq-com	cmls	2.03%	$ 3.51	$ 3.44	0.07	289,924	$ 3.54	$ 3.44	$ 3.44	$ 5.78	$ 2.03	36,068,000	3.25	$ 126,598,680			$ 1.08	
optimum	cmls	+2.03%	3.51 ( 4:00 pm edt)	3.44	+0.07	288,675	3.54	3.44	3.44	5.78	2.03	36.10m	3.3	126.7m			1.07	
paidcontent	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
pc-quote	cmls	1.74%	3.5	3.44	0.06	289,924	3.54	3.44	3.44	5.78	2.03	35,485,086	3.21495	124,198,000				
personal-wealth-biz	cmls	+2.03%	3.51	3.44		289,924	3.54	3.44	3.44	5.78	2.03		3.23			0.00	1.066	
predictwallstreet	cmls	+2.03%	3.51		+0.07	289,924												
raymond-james	cmls	2.03	3.51	3.44	0.07	289,924	3.54	3.44	3.51	5.78	2.03		3.25				1.08	
renewable-energy-world	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
screamingmedia	cmls	+2.03%	$	open: 3.44	+0.07	1,249	$3.54	$3.44	$3.44	$5.78	$2.03		3.28	$152.79m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	+2.03%	last trade: 3.51		change: 0.070								p/e ratio: 3.23					
smartmoney	cmls	(2.03%)	3.51	$3.44	0.07	289,924	$3.54	$3.44	$3.44	$5.78	$2.03			124,200	0.00%	$0.00		
stocknod	cmls	+2.035%	3.510 usd	3.440	+0.0700	289,924	3.540	3.440	3.440	5.780	2.030	36,103,867						
stockpickr	cmls	2.03%	$3.51 0.07 | 2.03%	3.44	0.07	289.92k	3.54	3.44	3.44	5.78	2.03							
stocksmart	cmls	.0 %	$3.93	4.36	0	7,921	3.93	3.8										
stocktwits	cmls	1.60%	3.50		+0.06													
streetinsider-com	cmls	2.03%	3.51	$3.44	+0.07	289,924	$3.54	$3.44	$3.44	$5.78	$2.03		3.28				$1.07	
thecramerreport	cmls		3.51	3.44	+0.07	289924	3.54	3.44										
thestree	cmls	2.03%	$3.51	3.44	0.07	289924	3.54	3.44	3.44	-5.78	2.03	4.2522379e7		1.29612883e8				
tickerspy	cmls	2.03%	$3.51	3.44	+0.07	288,675	3.54	3.44	3.44	5.78	2.03		3.2	146.2m	0.00%	$0.00		
tmx-quotemedia	cmls	2.03%	3.510	3.440	0.070	289,924	3.540	3.440	3.440	5.780	2.030	42,522,379	3.20	149,253,550			1.07	
updown	cmls	2.03%	$3.51	$3.44	$0.07	288,675	$3.54	$3.44	$3.44	$5.78	$2.03		3.04	$146m				
wallstreetsurvivor	cmls	2.03%	3.51	3.44	0.07	288,675	3.54	3.44		5.78	2.03		3.20	$124m			0.69	
yahoo-finance	cmls	2.03%	3.51	3.44	0.07	289,924	3.54	3.44	3.44	5.78	2.03		3.29	149.25m			1.07	
ycharts-com	cmls	+1.60%	3.50		+0.06					5.78	2.03		3.27	148.61m	0.00%		1.07	
zacks	cmls	(2.03%)	3.51		0.07	vol.  289,924	3.54	3.44		5.78	2.03		3.95	146.28 m	0.00	0.00	.87	
advfn	fnsr	-1.67	18.24	18.57	-0.31	3263796	18.6	17.8										
barchart	fnsr	-1.67%	18.24	18.57	-0.31	3,263,796	18.60	17.80	18.55	46.09	11.98		14.37	$1.63 b			+1.02	
barrons	fnsr	1.67%	18.24	18.57	-0.31	3.263m	18.60	17.80				92.72 million		$1.69 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-1.671%	18.240	18.570	-0.310	3,263,796	18.600	17.800		46.09	11.98	89.946mil	16.734	1,640.614mil			1.090	
boston-com	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
business-insider	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
chron	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
cio-com	fnsr	-1.67%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953	18.24	2b				
cnn-money	fnsr	-1.67%	18.24	18.57	-0.31	3,262,861	18.60	17.80	18.55				18.2	$1.6b				
easystockalterts	fnsr	-1.67%	18.24	18.57	-0.31	3263796	18.60	17.80	18.55	46.09	11.98		18.24				1.00	
eresearch-fidelity-com	fnsr	-1.67%	18.2400	18.5700	-0.3100	3,263,796	18.6000	17.8000	18.5500	46.0900	11.9750	89,946,000	18.19	$1.67b				
finance-abc7-com	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
financial-content	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-1.7%	$18.24	18.57	-0.31	3,263,796	18.60	17.80	18.55	46.09	11.97	90 mil	17.9	2 bil	0.0	0.00	1.02	
finviz	fnsr	-1.67%	18.24			3,263,296			18.55	-60.43%	52.25%	89.95m	17.88	1.64b			1.02	
fool	fnsr	-1.67%	$18.24	$18.57	-0.31	3,263,296	$18.60	$17.80	$18.55	$46.09	$11.98		18.80	$1.64b				
foxbusiness	fnsr		$18.24		-0.31	3,263,796			$18.55									
google-finance	fnsr	(-1.67%)	18.24	18.57	-0.31	3.26m	18.60	17.80		46.09	11.98	89.95m	17.94	1.64b			1.02	
howthemarketworks	fnsr	-1.671%	18.24	18.57	-0.31	3,254,569	18.6	17.8	18.55									
hpcwire	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
insidestocks	fnsr	-1.67%	18.24	18.57	-0.31	3263700	18.60	17.80					price earnings ratio: 11.77					
investopedia	fnsr	-1.67 %	$18.24	18.57	-0.31				18.55									
investorguide	fnsr	-1.67%	18.24	18.52	-0.31		18.60	17.80		46.09	11.98		18.55	1.641b			1.00	
marketintellisearch	fnsr	-1.67 %	$18.24	$18.57	-0.31	3220.70k	$18.60	$17.80	$18.55			89.95m	18.19	1.67b	0.0 %		1.02	
marketwatch	fnsr	-1.67%	$18.24	open: 18.57	-0.31	25,443	$18.60	$17.80	$18.55	$46.09	$11.98		19.73	$1.69b			0.92	
minyanville	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
msn-money	fnsr	-1.67%	18.24	18.57	-0.31	3.26 mil	18.60	17.80	18.55	46.09	11.98	89.95 mil	18.24	1.67 bil			1.01	
nasdaq-com	fnsr	1.67%	$ 18.24	$ 18.57	0.31	3,263,796	$ 18.60	$ 17.80	$ 18.55	$ 46.09	$ 11.975	89,632,000	17.88	$ 1,634,887,680			$ 1.02	
optimum	fnsr	-1.67%	18.24 ( 4:30 pm edt)	18.57	-0.31	3,263,796	18.60	17.80	18.55	46.09	11.97	89.95m	18.2	1.6b			1.00	
paidcontent	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
pc-quote	fnsr	-1.67%	18.24	18.57	-0.31	3,263,796	18.6	17.8	18.55	46.09	11.98	91,474,688	18.55	1,668,498,000				
personal-wealth-biz	fnsr	-1.67%	18.24	18.52	-0.31	3,263,796	18.60	17.80	18.55	46.09	11.98		18.55			0.00	1.00	
predictwallstreet	fnsr	-1.67%	18.24		-0.31	3,263,796												
raymond-james	fnsr	-1.67	18.24	18.57	-0.31	3,263,796	18.60	17.80	18.24	46.09	11.98		16.58				1.10	
renewable-energy-world	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
screamingmedia	fnsr	-1.67%	$	open: 18.57	-0.31	25,443	$18.60	$17.80	$18.55	$46.09	$11.98		19.73	$1.69b			0.92	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-1.67%	last trade: 18.24		change: -0.310								p/e ratio: 18.55					
smartmoney	fnsr	(-1.67%)	18.24	$18.57	-0.31	3,263,796	$18.60	$17.80	$18.55	$46.09	$11.98			1,668,500	0.00%	$0.00		
stocknod	fnsr	-1.671%	18.24 usd	18.57	-0.3100	3,263,796	18.60	17.80	18.55	46.09	11.97	89,945,953						
stockpickr	fnsr	-1.67%	$18.24 -0.31 | -1.67%	18.57	-0.31	3.26m	18.60	17.80	18.55	46.09	11.98							
stocksmart	fnsr	.0 %	$22.37	28.42	0	311,561	24.31	22.27										
stocktwits	fnsr	-1.73%	18.23		-0.32													
streetinsider-com	fnsr	1.67%	18.24	$18.57	-0.31	3,263,796	$18.60	$17.80	$18.55	$46.09	$11.98		18.24				$1.00	
thecramerreport	fnsr		18.24	18.52	-0.31	3263796	18.60	17.80										
thestree	fnsr	-1.67%	$18.24	18.57	-0.31	3263296	18.6	17.8	18.55	-46.09	11.98	8.9945953e7		1.693682295e9				
tickerspy	fnsr	-1.67%	$18.24	18.57	-0.31	3,263,796	18.60	17.80	18.55	46.09	11.97		18.6	1.6b	0.00%	$0.00		
tmx-quotemedia	fnsr	-1.67%	18.240	18.570	-0.310	3,263,796	18.600	17.800	18.550	46.090	11.975	89,945,953	18.60	1,640,614,183			1.00	
updown	fnsr	-1.67%	$18.24	$18.57	-$0.31	3,239,083	$18.60	$17.80	$18.55	$46.09	$11.98		16.86	$1.66b				
wallstreetsurvivor	fnsr	-1.67%	18.24	18.57	-0.31	3,254,569	18.60	17.80		46.09	11.98		18.60	$2b			1.00	
yahoo-finance	fnsr	1.67%	18.24	18.52	0.31	3,263,796	18.60	17.80	18.55	46.09	11.98		18.24	1.64b			1.00	
ycharts-com	fnsr	-1.73%	18.23		-0.32					46.09	11.98		18.23	1.63b	0.00%		1.00	
zacks	fnsr	(-1.67%)	18.24		-0.31	vol.  3,263,796	18.60	17.80		46.09	11.98		14.16	1.66 b	0.00	0.00	1.31	
advfn	buse	0.19	5.24	5.22	0.01	168350	5.24	5.15										
barchart	buse	+0.19%	5.24	5.22	+0.01	179,773	5.24	5.15	5.23	5.66	3.94		16.47	$453.78 m	3.04%	$0.16	+0.32	
barrons	buse	0.19%	5.24	5.22	+0.01	160,409	5.24	5.15				66.40 million		$456.90 million	3.05%	$0.04		
bloomberg	buse	0.191%	5.240	5.220	0.010	168,350	5.240	5.150		5.70	4.04	86.597mil	16.375	453.766mil	3.080	0.040 regular cash	0.320	
boston-com	buse	+0.1912%	5.240 usd	5.220	+0.0100	168,350	5.240	5.150	5.230	5.700	4.040	86,596,527						
bostonmerchant	buse	+0.1912%	5.240 usd	5.220	+0.0100	168,350	5.240	5.150	5.230	5.700	4.040	86,596,527						
business-insider	buse	+0.1912%	5.240 usd	5.220	+0.0100	168,350	5.240	5.150	5.230	5.700	4.040	86,596,527						
chron	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
cio-com	buse	+0.19%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527	16.38	454m	3	0.16		
cnn-money	buse	+0.19%today&rsquo;s change	5.24data as of 4:00pm et	5.22	+0.01	163,859	5.24	5.15	5.23				16.4	$453.8m	3.05%			
easystockalterts	buse	0.19%	5.24	5.22	+0.01	163859	5.24	5.15	5.23	5.70	4.04		16.38				0.32	
eresearch-fidelity-com	buse	0.19%	5.2400	5.2200	0.0100	163,859	5.2400	5.1500	5.2300	5.7000	4.0400	86,597,000	16.34	$452.90m	3.06%	$0.040000		
finance-abc7-com	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
financial-content	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
finapps-forbes-com	buse	0.2%	$5.24	5.22	0.01	163,859	5.24	5.15	5.23	5.70	4.04	87 mil	16.4	454 mil	3.1	0.16	0.32	
finviz	buse	0.19%	5.24			163,859			5.23	-7.41%	32.83%	86.60m	16.34	452.92m		0.16	0.32	
fool	buse	+0.19%	$5.24	$5.22	0.01	163,859	$5.24	$5.15	$5.23	$5.70	$4.04		16.50	$453.77m	4.40%	0.16		
foxbusiness	buse		$5.24		+0.01	168,350			$5.23									
google-finance	buse	(0.19%)	5.24	5.22	+0.01	163,859.00	5.24	5.15		5.70	4.04	86.60m	16.48	453.77m	3.05	0.04	0.32	
howthemarketworks	buse	0.191%	5.24	5.22	0.01	163,859	5.24	5.15	5.23									
hpcwire	buse	+0.1912%	5.240 usd	5.220	+0.0100	168,350	5.240	5.150	5.230	5.700	4.040	86,596,527						
insidestocks	buse	+0.19%	5.24	5.22	+0.01	168350	5.24	5.15										
investopedia	buse	+0.19 %	$5.24	5.22	+0.01				5.23									
investorguide	buse	+0.19%	5.24	5.19	+0.01		5.24	5.15		5.70	3.93		16.24	453.8m			0.322	
marketintellisearch	buse	0.19 %	$5.24	$5.22	0.01	180.10k	$5.24	$5.15	$5.23			86.60m	16.34	0.45b	3.06 %		0.32	
marketwatch	buse	+0.19%	$5.24	open: 5.22	+0.01	4,491	$5.24	$5.15	$5.23	$5.70	$4.04		18.98	$456.90m	3.05%	0.04	0.28	
minyanville	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
msn-money	buse	+0.19%	5.24	5.22	+0.01	163,859	5.24	5.15	5.23	5.70	4.04	86.60 mil	16.38	452.9 mil	3.06%	0.16	0.32	
nasdaq-com	buse	0.19%	$ 5.24	$ 5.22	0.01	163,859	$ 5.24	$ 5.15	$ 5.23	$ 5.70	$ 4.04	86,597,000	16.38	$ 453,768,280	3.06 %	$0.160000	$ 0.32	
optimum	buse	+0.19%	5.24 ( 4:00 pm edt)	5.22	+0.01	163,859	5.24	5.15	5.23	5.70	4.04	86.60m	16.4	453.8m	3.05	0.16	0.32	
paidcontent	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
pc-quote	buse	0.19%	5.24	5.22	0.01	168,350	5.24	5.15	5.23	5.70	4.04	86,431,737	16.34375	452,902,000		0.04		
personal-wealth-biz	buse	+0.19%	5.24	5.19		168,350	5.24	5.15	5.23	5.70	3.93		16.24		3.06	0.16	0.322	
predictwallstreet	buse	+0.19%	5.24		+0.01	163,859												
raymond-james	buse	0.19	5.24	5.22	0.01	163,859	5.24	5.15	5.24	5.70	4.04		16.38				0.32	
renewable-energy-world	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
screamingmedia	buse	+0.19%	$	open: 5.22	+0.01	4,491	$5.24	$5.15	$5.23	$5.70	$4.04		18.98	$456.90m	3.05%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	+0.19%	last trade: 5.24		change: 0.010								p/e ratio: 16.24					
smartmoney	buse	(0.19%)	5.24	$5.22	0.01	163,859	$5.24	$5.15	$5.23	$5.70	$4.04			452,900	3.06%	$0.04		
stocknod	buse	+0.1912%	5.240 usd	5.220	+0.0100	163,859	5.240	5.150	5.230	5.700	4.040	86,596,527						
stockpickr	buse	0.19%	$5.24 0.01 | 0.19%	5.22	0.01	163.86k	5.24	5.15	5.23	5.70	4.04							
stocksmart	buse	.0 %	$5.02	4.71	0	42,824	5.09	4.96										
stocktwits	buse	0.19%	5.24		+0.01													
streetinsider-com	buse	0.19%	5.24	$5.22	+0.01	163,859	$5.24	$5.15	$5.23	$5.70	$4.04		16.38				$0.32	
thecramerreport	buse		5.24	5.19	+0.01	163859	5.24	5.15										
thestree	buse	0.19%	$5.24	5.22	0.01	163859	5.24	5.15	5.23	-5.7	4.04	8.6596527e7		4.56363697e8				
tickerspy	buse	0.19%	$5.24	5.22	+0.01	163,859	5.24	5.15	5.23	5.70	4.04		16.3	453.1m	3.06%	$0.04		
tmx-quotemedia	buse	0.19%	5.240	5.220	0.010	168,350	5.240	5.150	5.230	5.700	4.040	86,596,527	16.30	453,765,801	3.059	0.040 usd	0.32	
updown	buse	0.19%	$5.24	$5.22	$0.01	160,409	$5.24	$5.15	$5.23	$5.70	$4.04		16.33	$453m				
wallstreetsurvivor	buse	0.19%	5.24	5.22	0.01	163,859	5.24	5.15		5.70	4.04		16.30	$453m	3.10%	0.16 -	0.27	
yahoo-finance	buse	0.19%	5.24	5.19	0.01	163,859	5.24	5.15	5.23	5.70	4.04		16.27	453.76m	3.00%	0.16	0.32	
ycharts-com	buse	+0.19%	5.24		+0.01					5.70	4.04		16.38	453.78m	3.19%		0.32	
zacks	buse	(0.19%)	5.24		0.01	vol.  163,859	5.24	5.15		5.70	4.04		16.34	452.90 m	3.06	0.16	.32	
advfn	cpa	2.00	68.49	67.32	1.34	247010	68.58	67.3125										
barchart	cpa	+2.00%	68.49	67.31	+1.34	247,010	68.58	67.31	67.15	68.58	43.31		12.23	$3.01 b	2.42%	$1.64	+6.12	
barrons	cpa	2.00%	68.49	67.32	+1.34	247,010	68.58	67.312				44.00 million		$3.11 billion	2.39%	$1.64		
bloomberg	cpa	1.996%	68.490	67.320	1.340	247,010	68.580	67.312		68.58	44.20	33.025mil	11.891	3,011.054mil	2.395	1.640 regular cash	5.760	
boston-com	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
bostonmerchant	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
business-insider	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
chron	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
cio-com	cpa	+2.00%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000		1b	2.4	1.64		
cnn-money	cpa	+2.00%	68.49	67.32	+1.34	247,010	68.58	67.31	67.15				31.7	$1.1b	2.39%			
easystockalterts	cpa	1.99%	68.49	67.32	+1.34	247010	68.58	67.31	67.15	68.44	43.59						0.00	
eresearch-fidelity-com	cpa	2.00%	68.4900	67.3200	1.3400	247,010	68.5800	67.3125	67.1500	68.4400	44.2000	43,598,000	9.90	$2.93b	2.44%	$1.640000		
finance-abc7-com	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
finance-abc7chicago-com	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
financial-content	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
finapps-forbes-com	cpa	2.0%	$68.49	67.32	1.34	247,010	68.58	67.31	67.15	68.44	44.20	44 mil	11.2	3 bil	2.4	1.64	6.12	
finviz	cpa	2.00%	68.49			247,010			67.15	0.07%	59.13%	43.60m	10.80	2.99b		1.64	6.34	
fool	cpa	+2.00%	$68.49	$67.32	1.34	247,010	$68.58	$67.31	$67.15	$68.44	$44.20		7.10	$3.01b	0.70%	1.64		
foxbusiness	cpa		$68.49		+1.34	247,010			$67.15									
google-finance	cpa	(2.00%)	68.49	67.32	+1.34	247,010.00	68.58	67.31		68.58	44.20	43.34m	10.80	2.97b	2.39	1.64	6.34	
howthemarketworks	cpa	1.996%	68.49	67.32	1.34	247,010	68.58	67.3125	67.15									
hpcwire	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
insidestocks	cpa	+2.00%	68.49	67.31	+1.34	247000	68.58	67.31					price earnings ratio: 12.73					
investopedia	cpa	+2.00 %	$68.49	67.32	+1.34				67.15									
investorguide	cpa	+2.00%	68.49	67.32	+1.34		68.58	67.3125		67.84	44.20		11.20	3.011b			5.997	
marketintellisearch	cpa	1.95 %	$68.46	$67.32	1.31	242.10k	$68.58	$67.31	$67.15			43.60m	10.80	2.99b	2.39 %		6.34	
marketwatch	cpa	+2.00%	$68.48	open: 67.32	+1.34	300	$68.58	$67.31	$67.15	$68.58	$44.94		14.21	$3.11b	2.39%	1.64	4.82	
minyanville	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
msn-money	cpa	+2.00%	68.49	67.32	+1.34	247,010	68.58	67.31	67.15	68.44	44.20	43.60 mil	12.64	2.93 bil	2.44%	1.64	6.34	
nasdaq-com	cpa	2%	$ 68.49		1.34	247,010	$ 68.58	$ 67.3125	$ 67.15	$ 68.44	$ 44.20	32,660,000	11.19	$ 2,236,883,400	2.44 %	$1.640000	$ 6.12	
optimum	cpa	+2.00%	68.49 ( 4:15 pm edt)	67.32	+1.34	247,010	68.58	67.31	67.15	68.44	43.59	15.75m		1.1b	2.39	1.64		
paidcontent	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
pc-quote	cpa	2.00%	68.49	67.32	1.34	247,010	68.58	67.3125	67.15	68.44	44.20	32,378,873	12.3893	2,217,629,000		1.64		
personal-wealth-biz	cpa	+2.00%	68.49	67.32		247,010	68.58	67.3125	67.15	67.84	44.20		11.20		2.44	1.64	5.997	
predictwallstreet	cpa	+2.00%	68.49		+1.34	247,010												
raymond-james	cpa	2.00	68.49	67.32	1.34	247,010	68.58	67.31	68.49	68.44	44.20		11.19				6.12	
renewable-energy-world	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
screamingmedia	cpa	+2.00%	$	open: 67.32	+1.34	300	$68.58	$67.31	$67.15	$68.58	$44.94		14.21	$3.11b	2.39%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	+2.00%	last trade: 68.49		change: 1.340								p/e ratio: 11.2					
smartmoney	cpa	(2.00%)	68.49	$67.32	1.34	247,010	$68.58	$67.31	$67.15	$68.44	$44.20			2,217,600	2.44%	$1.64		
stocknod	cpa	+1.996%	68.49 usd	67.32	+1.340	247,010	68.58	67.31	67.15	68.44	44.20	15,750,000						
stockpickr	cpa	2.00%	$68.49 1.34 | 2.00%	67.32	1.34	247.01k	68.58	67.31	67.15	68.44	44.20							
stocksmart	cpa	.0 %	$61.24	58.84	0	9,610	62.41	61.19										
stocktwits	cpa	1.92%	68.44		+1.29													
streetinsider-com	cpa	2.00%	68.49	$67.32	+1.34	247,010	$68.58	$67.31	$67.15	$68.44	$43.59						$0.00	
thecramerreport	cpa		68.49	67.32	+1.34	247010	68.58	67.3125										
thestree	cpa	2.0%	$68.49	67.32	1.34	247010	68.58	67.31	67.15	-68.44	44.2	4.3963409e7		2.240765519e9				
tickerspy	cpa	2.00%	$68.49	67.32	+1.34	247,010	68.58	67.31	67.15	68.44	44.20		12.4	2.9b	2.44%	$1.64		
tmx-quotemedia	cpa	2.00%	68.490	67.320	1.340	247,010	68.580	67.313	67.150	68.580	44.480	43,963,409	7.10	3,011,053,882	2.395	1.640 usd	9.49	
updown	cpa	2.00%	$68.49	$67.32	$1.34	246,710	$68.58	$67.31	$67.15	$68.44	$44.20		9.98	$2.95b				
wallstreetsurvivor	cpa	2.00%	68.49	67.32	1.34	247,010	68.58	67.31		68.44	46.97		7.10	$2b	2.40%	1.09 -	5.48	
yahoo-finance	cpa	2.00%	68.49	67.32	1.34	247,010	68.58	67.31	67.15	68.58	44.20		11.42	3.01b	2.40%	1.64	6.00	
ycharts-com	cpa	+1.92%	68.44		+1.29					68.17	44.20		11.18	3.01b	2.35%		6.12	
zacks	cpa	(2.00%)	68.49		1.34	vol.  247,010	68.58	67.31		68.58	44.20		12.1	2.95 b	2.44	1.64	5.55	
advfn	gps	0.88	18.33	18.1	0.16	9488148	18.38	17.82										
barchart	gps	+0.88%	18.33	18.10	+0.16	9,488,148	18.38	17.82	18.17	23.58	16.27		9.93	$10.68 b	2.46%	$0.45	+1.84	
barrons	gps	0.88%	18.33	18.10	+0.16	9.484m	18.38	17.82				641.00 million		$10.06 billion	2.45%	$0.11		
bloomberg	gps	0.881%	18.330	18.100	0.160	9,488,148	18.380	17.820		23.73	16.62	550.426mil	9.962	10,089.310mil	2.319	0.112 regular cash	1.840	
boston-com	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,488,148	18.38	17.82	18.17	23.73	16.62	550,426,338						
bostonmerchant	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,488,148	18.38	17.82	18.17	23.73	16.62	550,426,338						
business-insider	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,488,148	18.38	17.82	18.17	23.73	16.62	550,426,338						
chron	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
cio-com	gps	+0.88%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338	10.02	10b	2.5	0.45		
cnn-money	gps	+0.88%	18.33	18.10	+0.16	9,483,913	18.38	17.82	18.17				10.0	$10.1b	2.45%			
easystockalterts	gps	0.88%	18.33	18.10	+0.16	9486613	18.38	17.82	18.17	23.73	16.62		10.02				1.83	
eresearch-fidelity-com	gps	0.88%	18.3300	18.1000	0.1600	9,486,613	18.3800	17.8200	18.1700	23.7300	16.6200	550,426,000	9.88	$10.00b	2.48%	$0.112500		
finance-abc7-com	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
financial-content	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
finapps-forbes-com	gps	0.9%	$18.33	18.10	0.16	9,486,613	18.38	17.82	18.17	23.73	16.62	550 mil	10.0	10 bil	2.5	0.45	1.84	
finviz	gps	0.88%	18.33			9,483,913			18.17	-22.29%	12.67%	550.43m	9.96	10.09b		0.45	1.84	
fool	gps	+0.88%	$18.33	$18.10	0.16	9,483,913	$18.38	$17.82	$18.17	$23.73	$16.62		10.00	$10.09b	1.80%	0.45		
foxbusiness	gps		$18.33		+0.16	9,488,498			$18.17									
google-finance	gps	(0.88%)	18.33	18.10	+0.16	9.49m	18.38	17.82		23.73	16.62	550.43m	9.98	10.09b	2.45	0.11	1.84	
howthemarketworks	gps	0.881%	18.33	18.1	0.16	9,483,775	18.38	17.82	18.17									
hpcwire	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,488,148	18.38	17.82	18.17	23.73	16.62	550,426,338						
insidestocks	gps	+0.88%	18.33	18.10	+0.16	9485660	18.38	17.82					price earnings ratio: 9.96					
investopedia	gps	+0.88 %	$18.33	18.10	+0.16				18.17									
investorguide	gps	+0.88%	18.33	18.10	+0.16		18.38	17.82		23.73	16.62		9.90	10.089b			1.835	
marketintellisearch	gps	0.83 %	$18.32	$18.10	0.15	9365.90k	$18.38	$17.82	$18.17			550.43m	9.88	10.00b	2.48 %		1.84	
marketwatch	gps	+0.88%	$18.34	open: 18.10	+0.16	38,486	$18.38	$17.82	$18.17	$23.73	$16.62		9.50	$10.06b	2.45%	0.11	1.93	
minyanville	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
msn-money	gps	+0.88%	18.33	18.10	+0.16	9.49 mil	18.38	17.82	18.17	23.73	16.62	550.43 mil	9.96	10 bil	2.48%	0.45	1.84	
nasdaq-com	gps	0.88%	$ 18.33		0.16	9,486,613	$ 18.38	$ 17.82	$ 18.17	$ 23.73	$ 16.62	582,680,000	9.96	$ 10,680,524,400	2.48 %	$0.450000	$ 1.84	
optimum	gps	+0.88%	18.33 ( 4:15 pm edt)	18.10	+0.16	9,483,913	18.38	17.82	18.17	23.73	16.62	550.43m	10.0	10.1b	2.45	0.45	1.83	
paidcontent	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
pc-quote	gps	0.88%	18.33	18.1	0.16	9,488,148	18.38	17.82	18.17	23.73	16.62	545,621,386	9.875	10,001,240,000		0.1125		
personal-wealth-biz	gps	+0.88%	18.33	18.10		9,488,498	18.38	17.82	18.17	23.73	16.62		9.90		2.34	0.426	1.835	
predictwallstreet	gps	+0.88%	18.33		+0.16	9,486,613												
raymond-james	gps	0.88	18.33	18.10	0.16	9,486,613	18.38	17.82	18.33	23.73	16.62		9.91				1.85	
renewable-energy-world	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
screamingmedia	gps	+0.88%	$	open: 18.10	+0.16	37,486	$18.38	$17.82	$18.17	$23.73	$16.62		9.50	$10.06b	2.45%	0.11	1.93	
scroli	gps	0.88%	gps 18.33	18.10	0.16	8,561,679	18.38	17.82	18.17	23.73	16.62		9.98				1.84	
simple-stock-quotes	gps	+0.88%	last trade: 18.33		change: 0.160								p/e ratio: 9.9					
smartmoney	gps	(0.88%)	18.33	$18.10	0.16	9,486,613	$18.38	$17.82	$18.17	$23.73	$16.62			10,001,200	2.48%	$0.11		
stocknod	gps	+0.8806%	18.33 usd	18.10	+0.1600	9,486,613	18.38	17.82	18.17	23.73	16.62	550,426,338						
stockpickr	gps	0.88%	$18.33 0.16 | 0.88%	18.05	0.16	9.48m	18.38	17.82	18.17	23.73	16.62							
stocksmart	gps	.0 %	$18.935	22.39	0	857,412	19.31	18.88										
stocktwits	gps	0.83%	18.32		+0.15													
streetinsider-com	gps	0.88%	18.33	$18.10	+0.16	9,486,613	$18.38	$17.82	$18.17	$23.73	$16.62		10.02				$1.83	
thecramerreport	gps		18.33	18.10	+0.16	9486613	18.38	17.82										
thestree	gps	0.88%	$18.33	18.05	0.16	9483913	18.38	17.82	18.17	-23.73	16.62	5.50426338e8		1.0061793459e10				
tickerspy	gps	0.88%	$18.33	18.10	+0.16	9,486,613	18.38	17.82	18.17	23.73	16.62		9.9	10.3b	2.48%	$0.11		
tmx-quotemedia	gps	0.88%	18.330	18.100	0.160	9,488,498	18.380	17.820	18.170	23.730	16.620	550,426,338	9.90	10,089,314,776	2.455	0.113 usd	1.83	
updown	gps	0.88%	$18.33	$18.10	$0.16	9,451,924	$18.38	$17.82	$18.17	$23.73	$16.62		9.84	$10.00b				
wallstreetsurvivor	gps	0.88%	18.33	18.10	0.16	9,483,775	18.38	17.82		23.73	16.62		9.90	$10b	2.50%	0.40 -	1.88	
yahoo-finance	gps	0.88%	18.33	18.10	0.16	9,486,613	18.38	17.82	18.17	23.73	16.62		9.99	10.09b	2.50%	0.45	1.84	
ycharts-com	gps	+0.83%	18.32		+0.15					23.73	16.62		10.01	10.67b	2.48%		1.83	
zacks	gps	(0.88%)	18.33		0.16	vol.  9,486,613	18.38	17.82		23.73	16.62		9.88	10.00 b	2.48	0.45	1.84	
advfn	hwkn	0.06	36.18	36.01	0.02	33467	36.7	35.143										
barchart	hwkn	+0.06%	36.18	36.01	+0.02	35,961	36.70	35.14	36.16	49.81	24.31		17.86	$373.38 m	1.62%	$0.60	+1.96	
barrons	hwkn	0.06%	36.18	36.01	+0.02	33,467	36.70	35.143				10.35 million		$381.20 million	1.66%	$0.3		
bloomberg	hwkn	0.055%	36.180	36.010	0.020	33,467	36.700	35.143		50.18	24.44	10.326mil	17.478	373.589mil	1.933	0.300 regular cash	2.070	
boston-com	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
bostonmerchant	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
business-insider	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
chron	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
cio-com	hwkn	+0.06%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235	18.46	373m	1.6	0.6		
cnn-money	hwkn	+0.06%	36.18	36.01	+0.02	33,467	36.70	35.14	36.16				18.5	$373.1m	1.66%			
easystockalterts	hwkn	0.06%	36.18	36.01	+0.02	33467	36.70	35.14	36.16	50.18	24.51		18.46				1.96	
eresearch-fidelity-com	hwkn	0.06%	36.1800	36.0100	0.0200	33,467	36.7000	35.1430	36.1600	50.1800	24.5100	10,311,000	18.45	$372.85m	1.66%	$0.300000		
finance-abc7-com	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
finance-abc7chicago-com	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
financial-content	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
finapps-forbes-com	hwkn	0.1%	$36.18	36.01	0.02	33,467	36.70	35.14	36.16	50.18	24.51	10 mil		373 mil	1.9	0.70		
finviz	hwkn	0.06%	36.18			33,467			36.16	-27.36%	50.37%	10.31m	18.37	373.02m		0.60	1.97	
fool	hwkn	+0.06%	$36.18	$36.01	0.02	33,467	$36.70	$35.14	$36.16	$50.18	$24.51		18.90	$373.59m	2.80%	0.60		
foxbusiness	hwkn		$36.18		+0.02	33,467			$36.16									
google-finance	hwkn	(0.06%)	36.18	36.01	+0.02	33,467.00	36.70	35.14		50.18	24.51	10.33m	18.40	373.59m	1.66	0.30	1.97	
howthemarketworks	hwkn	0.055%	36.18	36.01	0.02	32,965	36.7	35.143	36.16									
hpcwire	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
insidestocks	hwkn	+0.06%	36.18	36.01	+0.02	33400	36.70	35.14										
investopedia	hwkn	+0.06 %	$36.18	36.01	+0.02				36.16									
investorguide	hwkn	+0.06%	36.18	36.70	+0.02		36.70	35.143		50.18	23.72		18.45	373.6m			1.96	
marketintellisearch	hwkn	0.06 %	$36.18	$36.01	0.02	31.30k	$36.70	$35.14	$36.16			10.31m	18.37	0.37b	1.66 %		1.97	
marketwatch	hwkn	+0.06%	$36.18	open: 36.01	+0.02	1,668	$36.70	$35.14	$36.16	$50.18	$24.77		18.44	$381.20m	1.66%	0.30	1.96	
minyanville	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
msn-money	hwkn	+0.06%	36.18	36.01	+0.02	33,467	36.70	35.14	36.16	50.18	24.51	10.31 mil	18.46	372.85 mil	1.66%	0.60	1.97	
nasdaq-com	hwkn	0.06%	$ 36.18	$ 36.01	0.02	33,467	$ 36.70	$ 35.143	$ 36.16	$ 50.18	$ 24.51	10,316,000	18.46	$ 373,232,880	1.66 %	$0.600000	$ 1.96	
optimum	hwkn	+0.06%	36.18 ( 4:30 pm edt)	36.01	+0.02	33,467	36.70	35.14	36.16	50.18	24.51	10.31m	18.5	373.1m	1.66	0.60	1.96	
paidcontent	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
pc-quote	hwkn	0.06%	36.18	36.01	0.02	33,467	36.7	35.143	36.16	50.18	24.51	10,305,301	18.44898	372,846,000		0.3		
personal-wealth-biz	hwkn	+0.06%	36.18	36.70		33,467	36.70	35.143	36.16	50.18	24.56		18.45		1.94	0.70	1.96	
predictwallstreet	hwkn	+0.06%	36.18		+0.02	33,467												
raymond-james	hwkn	0.06	36.18	36.01	0.02	33,467	36.70	35.14	36.18	50.18	24.51		18.27				1.98	
renewable-energy-world	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
screamingmedia	hwkn	+0.06%	$	open: 36.01	+0.02	1,668	$36.70	$35.14	$36.16	$50.18	$24.77		18.44	$381.20m	1.66%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+0.06%	last trade: 36.18		change: 0.020								p/e ratio: 18.45					
smartmoney	hwkn	(0.06%)	36.18	$36.01	0.02	33,467	$36.70	$35.14	$36.16	$50.18	$24.51			372,900	1.66%	$0.30		
stocknod	hwkn	+0.0553%	36.18 usd	36.01	+0.0200	33,467	36.70	35.14	36.16	50.18	24.51	10,311,235						
stockpickr	hwkn	0.06%	$36.18 0.02 | 0.06%	36.01	0.02	33.47k	36.70	35.14	36.16	50.18	24.51							
stocksmart	hwkn	.0 %	$40.04	44.5	0	6,395	43.39	40.04										
stocktwits	hwkn	0.19%	36.23		+0.07													
streetinsider-com	hwkn	0.06%	36.18	$36.01	+0.02	33,467	$36.70	$35.14	$36.16	$50.18	$24.51		18.46				$1.96	
thecramerreport	hwkn		36.18	36.70	+0.02	33467	36.70	35.143										
thestree	hwkn	0.06%	$36.18	36.01	0.02	33467	36.7	35.14	36.16	-50.18	24.51	1.032584e7		3.81206358e8				
tickerspy	hwkn	0.06%	$36.18	36.01	+0.02	33,467	36.70	35.14	36.16	50.18	24.51		18.4	372.7m	1.66%	$0.30		
tmx-quotemedia	hwkn	0.06%	36.180	36.010	0.020	33,467	36.700	35.143	36.160	50.180	24.560	10,325,840	18.40	373,588,891	1.658	0.300 usd	1.96	
updown	hwkn	0.06%	$36.18	$36.01	$0.02	30,416	$36.70	$35.14	$36.16	$50.18	$24.51		18.26	$373m				
wallstreetsurvivor	hwkn	0.06%	36.18	36.01	0.02	32,965	36.70	35.14		50.18	30.01		18.40	$373m	1.70%	0.70 -	1.96	
yahoo-finance	hwkn	0.06%	36.18	36.70	0.02	33,467	36.70	35.14	36.16	50.18	24.51		18.46	373.56m	1.60%	0.60	1.96	
ycharts-com	hwkn	+0.19%	36.23		+0.07					50.18	24.51		18.48	373.89m	1.70%		1.96	
zacks	hwkn	(0.06%)	36.18		0.02	vol.  33,467	36.70	35.14		50.18	24.51		17.47	372.85 m	1.66	0.60	2.07	
advfn	cpe	-0.14	7.06	7.03	-0.01	277880	7.17	6.98										
barchart	cpe	-0.14%	7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54		33.57	$276.05 m			+0.26	
barrons	cpe	0.14%	7.06	7.03	-0.01	275,620	7.17	6.98				29.48 million		$275.75 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-0.141%	7.060	7.030	-0.010	277,880	7.170	6.980		9.36	3.54	39.113mil	33.292	276.139mil			0.212	
boston-com	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
bostonmerchant	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
business-insider	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
chron	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
cio-com	cpe	-0.14%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126	27.15	276m				
cnn-money	cpe	-0.14%	7.06	7.01	-0.01	277,880	7.17	6.98	7.07				27.2	$276.1m				
easystockalterts	cpe	-0.14%	7.06	7.03	-0.01	277880	7.17	6.98	7.07	9.36	3.54		27.15				0.26	
eresearch-fidelity-com	cpe	-0.14%	7.0600	7.0300	-0.0100	277,880	7.1700	6.9800	7.0700	9.3600	3.5400	39,113,000	27.19	$276.53m				
finance-abc7-com	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
financial-content	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	-0.1%	$7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54	39 mil	27.1	276 mil	0.0	0.00	0.26	
finviz	cpe	-0.14%	7.06			277,880			7.07	-24.57%	99.44%	39.11m	26.15	276.12m			0.27	
fool	cpe	-0.14%	$7.06	$7.03	-0.01	277,880	$7.17	$6.98	$7.07	$9.36	$3.54		27.10	$276.14m				
foxbusiness	cpe		$7.06		-0.01	277,880			$7.07									
google-finance	cpe	(-0.14%)	7.06	7.03	-0.01	277,880.00	7.17	6.98		9.36	3.54	39.11m	26.00	276.14m			0.27	
howthemarketworks	cpe	-0.141%	7.06	7.03	-0.01	275,620	7.17	6.98	7.07									
hpcwire	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
insidestocks	cpe	-0.14%	7.06	7.03	-0.01	277800	7.17	6.98					price earnings ratio: 27.15					
investopedia	cpe	-0.14 %	$7.06	7.03	-0.01				7.07									
investorguide	cpe	-0.14%	7.06	7.03	-0.01		7.17	6.98		9.36	3.54		25.34	276.1m			0.279	
marketintellisearch	cpe	-0.14 %	$7.06	$7.03	-0.01	281.80k	$7.17	$6.98	$7.07			39.11m	26.19	0.28b	0.0 %		0.27	
marketwatch	cpe	-0.14%	$7.06	open: 7.03	-0.01	3,260	$7.17	$6.98	$7.07	$9.36	$3.54		28.26	$275.75m			0.25	
minyanville	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
msn-money	cpe	-0.14%	7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54	39.11 mil	26.15	276.53 mil			0.27	
nasdaq-com	cpe	0.14%	$ 7.06		0.01	277,880	$ 7.17	$ 6.98	$ 7.07	$ 9.36	$ 3.54	39,113,000	27.15	$ 276,137,780			$ 0.26	
optimum	cpe	-0.14%	7.06 ( 4:15 pm edt)	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54	39.11m	27.2	276.1m			0.26	
paidcontent	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
pc-quote	cpe	-0.14%	7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54	39,168,399	26.18519	276,529,000				
personal-wealth-biz	cpe	-0.14%	7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54		25.34			0.00	0.279	
predictwallstreet	cpe	-0.14%	7.06		-0.01	277,880												
raymond-james	cpe	-0.14	7.06	7.03	-0.01	277,880	7.17	6.98	7.06	9.36	3.54		25.21				0.28	
renewable-energy-world	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
screamingmedia	cpe	-0.14%	$	open: 7.03	-0.01	3,260	$7.17	$6.98	$7.07	$9.36	$3.54		28.26	$275.75m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-0.14%	last trade: 7.06		change: -0.010								p/e ratio: 25.34					
smartmoney	cpe	(-0.14%)	7.06	$7.03	-0.01	277,880	$7.17	$6.98	$7.07	$9.36	$3.54			276,500	0.00%	$0.00		
stocknod	cpe	-0.1414%	7.060 usd	7.030	-0.0100	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126						
stockpickr	cpe	-0.14%	$7.06 -0.01 | -0.14%	7.03	-0.01	277.88k	7.17	6.98	7.07	9.36	3.54							
stocksmart	cpe	.0 %	$6.6	5.92	0	39,663	7.02	6.59										
stocktwits	cpe	-0.21%	7.05		-0.01													
streetinsider-com	cpe	0.14%	7.06	$7.03	-0.01	277,880	$7.17	$6.98	$7.07	$9.36	$3.54		27.15				$0.26	
thecramerreport	cpe		7.06	7.03	-0.01	277880	7.17	6.98										
thestree	cpe	-0.14%	$7.06	7.03	-0.01	277880	7.17	6.98	7.07	-9.36	3.54	3.9113126e7		2.75747538e8				
tickerspy	cpe	-0.14%	$7.06	7.03	-0.01	277,880	7.17	6.98	7.07	9.36	3.54		26.2	276.6m	0.00%	$0.00		
tmx-quotemedia	cpe	-0.14%	7.060	7.030	-0.010	277,880	7.170	6.980	7.070	9.360	3.540	39,113,126	27.20	276,138,670			0.26	
updown	cpe	-0.14%	$7.06	$7.03	-$0.01	274,620	$7.17	$6.98	$7.07	$9.36	$3.54		24.64	$277m				
wallstreetsurvivor	cpe	-0.14%	7.06	7.03	-0.01	275,620	7.17	6.98		22.98	3.54		27.20	$277m			0.28	
yahoo-finance	cpe	0.14%	7.06	7.03	0.01	277,880	7.17	6.98	7.07	9.36	3.54		25.30	276.14m			0.28	
ycharts-com	cpe	-0.21%	7.05		-0.01					9.36	3.54		26.13	275.85m	0.00%		0.27	
zacks	cpe	(-0.14%)	7.06		-0.01	vol.  277,880	7.17	6.98		9.36	3.54		33.67	276.53 m	0.00	0.00	.21	
advfn	cpn	0.50	16.16	16.1	0.08	1914666	16.16	15.89										
barchart	cpn	+0.50%	16.16	16.10	+0.08	1,914,666	16.16	15.89	16.08	17.10	11.88		81.60	$7.18 b			-0.45	
barrons	cpn	0.50%	16.16	16.10	+0.08	1.915m	16.16	15.89				487.29 million		$7.28 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	0.498%	16.160	16.100	0.080	1,914,666	16.160	15.890		17.10	11.88	445.841mil	55.724	7,204.785mil			0.290	
boston-com	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
bostonmerchant	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
business-insider	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
chron	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
cio-com	cpn	+0.50%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678		7b				
cnn-money	cpn	+0.50%	16.16	16.10	+0.08	1,914,666	16.16	15.89	16.08				nm	$7.2b				
easystockalterts	cpn	0.50%	16.16	16.10	+0.08	1914666	16.16	15.89	16.08	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	0.50%	16.1600	16.1000	0.0800	1,914,666	16.1600	15.8900	16.0800	17.1000	11.8800	445,841,000	nm	$7.17b				
finance-abc7-com	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
finance-abc7chicago-com	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
financial-content	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
finapps-forbes-com	cpn	0.5%	$16.16	16.10	0.08	1,914,666	16.16	15.89	16.08	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	0.50%	16.16			1,914,666			16.08	-5.50%	36.03%	444.53m		7.18b			-0.83	
fool	cpn	+0.50%	$16.16	$16.10	0.08	1,914,666	$16.16	$15.89	$16.08	$17.10	$11.88		0.00	$7.20b				
foxbusiness	cpn		$16.16		+0.08	1,914,666			$16.08									
google-finance	cpn	(0.50%)	16.16	16.10	+0.08	1.91m	16.16	15.89		17.10	11.88	445.84m		7.20b			-0.83	
howthemarketworks	cpn	0.498%	16.16	16.1	0.08	1,914,666	16.16	15.89	16.08									
hpcwire	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
insidestocks	cpn	+0.50%	16.16	16.10	+0.08	1914600	16.16	15.89										
investopedia	cpn	+0.50 %	$16.16	16.10	+0.08				16.08									
investorguide	cpn	+0.50%	16.16	16.10	+0.08		16.16	15.89		17.10	11.88			7.205b			-0.448	
marketintellisearch	cpn	0.5 %	$16.16	$16.10	0.08	1741.60k	$16.16	$15.89	$16.08			444.53m	0.00	7.15b	0.0 %		-0.83	
marketwatch	cpn	+0.50%	$16.05	open: 16.10	+0.08	6,000	$16.16	$15.89	$16.08	$17.10	$11.88			$7.28b				
minyanville	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
msn-money	cpn	+0.50%	16.16	16.10	+0.08	1.91 mil	16.16	15.89	16.08	17.10	11.88	928.04 mil	-19.24	7.17 bil			-0.45	
nasdaq-com	cpn	0.5%	$ 16.16		0.08	1,914,666	$ 16.16	$ 15.89	$ 16.08	$ 17.10	$ 11.88	445,841,000		$ 7,204,790,560			$ -0.45	
optimum	cpn	+0.50%	16.16 ( 4:15 pm edt)	16.10	+0.08	1,914,666	16.16	15.89	16.08	16.89	11.88	445.84m		7.2b			-0.83	
paidcontent	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
pc-quote	cpn	0.50%	16.16	16.1	0.08	1,914,666	16.16	15.89	16.08	17.10	11.88	443,633,880	-19.14286	7,169,124,000				
personal-wealth-biz	cpn	+0.50%	16.16	16.10		1,914,666	16.16	15.89	16.08	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+0.50%	16.16		+0.08	1,914,666												
raymond-james	cpn	0.50	16.16	16.10	0.08	1,914,666	16.16	15.89	16.16	17.10	11.88						-0.83	
renewable-energy-world	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
screamingmedia	cpn	+0.50%	$	open: 16.10	+0.08	6,000	$16.16	$15.89	$16.08	$17.10	$11.88			$7.28b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+0.50%	last trade: 16.16		change: 0.080													
smartmoney	cpn	(0.50%)	16.16	$16.10	0.08	1,914,666	$16.16	$15.89	$16.08	$17.10	$11.88			7,169,100	0.00%	$0.00		
stocknod	cpn	+0.4975%	16.16 usd	16.10	+0.0800	1,914,666	16.16	15.89	16.08	17.10	11.88	445,840,678						
stockpickr	cpn	0.50%	$16.16 0.08 | 0.50%	16.10	0.08	1.91m	16.16	15.89	16.08	17.10	11.88							
stocksmart	cpn	.0 %	$15.5	13.34	0	141,553	15.85	15.46										
stocktwits	cpn	0.43%	16.15		+0.07													
streetinsider-com	cpn	0.50%	16.16	$16.10	+0.08	1,914,666	$16.16	$15.89	$16.08	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.16	16.10	+0.08	1914666	16.16	15.89										
thestree	cpn	0.5%	$16.16	16.1	0.08	1914666	16.16	15.89	16.08	-17.1	11.88	4.45840678e8		7.276119865e9				
tickerspy	cpn	0.50%	$16.16	16.10	+0.08	1,914,666	16.16	15.89	16.08	17.10	11.88		-19.1	7.1b	0.00%	$0.00		
tmx-quotemedia	cpn	0.50%	16.160	16.100	0.080	1,914,666	16.160	15.890	16.080	17.100	11.880	445,840,678		7,204,785,356			-0.45	
updown	cpn	0.50%	$16.16	$16.10	$0.08	1,908,666	$16.16	$15.89	$16.08	$17.10	$11.88			$7.16b				
wallstreetsurvivor	cpn	0.50%	16.16	16.10	0.08	1,914,666	16.16	15.89		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	0.50%	16.16	16.10	0.08	1,914,666	16.16	15.89	16.08	17.10	11.88			7.20b			-0.45	
ycharts-com	cpn	+0.44%	16.15		+0.07					17.10	11.88			7.18b	0.00%		-0.45	
zacks	cpn	(0.50%)	16.16		0.08	vol.  1,914,666	16.16	15.89		17.10	11.88		80.4	7.17 b	0.00	0.00	.2	
advfn	lsi	0.28	7.22	7.16	0.02	4263169	7.24	7.14										
barchart	lsi	+0.28%	7.22	7.16	+0.02	4,263,169	7.24	7.14	7.20	7.74	3.89		19.08	$4.45 b			+0.05	
barrons	lsi	0.28%	7.22	7.16	+0.02	4.263m	7.24	7.14				646.32 million		$4.39 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	0.278%	7.220	7.160	0.020	4,263,169	7.240	7.140		7.74	3.89	605.650mil	48.133	4,372.796mil			0.150	
boston-com	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
bostonmerchant	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
business-insider	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
chron	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
cio-com	lsi	+0.28%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469	120.33	4b				
cnn-money	lsi	+0.28%	7.22	7.18	+0.02	4,263,169	7.24	7.14	7.20				120.3	$4.5b				
easystockalterts	lsi	0.28%	7.22	7.16	+0.02	4263169	7.24	7.14	7.20	7.74	3.89		120.33				0.06	
eresearch-fidelity-com	lsi	0.28%	7.2200	7.1600	0.0200	4,263,169	7.2400	7.1400	7.2000	7.7400	3.8900	605,650,000	120.00	$4.36b				
finance-abc7-com	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
finance-abc7chicago-com	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
financial-content	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
finapps-forbes-com	lsi	0.3%	$7.22	7.16	0.02	4,263,169	7.24	7.14	7.20	7.74	3.89	606 mil	144.4	4 bil	0.0	0.00	0.05	
finviz	lsi	0.28%	7.22			4,263,169			7.20	-6.72%	85.60%	605.65m	80.00	4.36b			0.09	
fool	lsi	+0.28%	$7.22	$7.16	0.02	4,263,169	$7.24	$7.14	$7.20	$7.74	$3.89		145.00	$4.37b				
foxbusiness	lsi		$7.22		+0.02	4,263,169			$7.20									
google-finance	lsi	(0.28%)	7.22	7.16	+0.02	4.26m	7.24	7.14		7.74	3.89	605.65m	84.92	4.37b			0.09	
howthemarketworks	lsi	0.278%	7.22	7.16	0.02	4,263,169	7.24	7.14	7.2									
hpcwire	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
insidestocks	lsi	+0.28%	7.22	7.16	+0.02	4263169	7.24	7.14					price earnings ratio: 15.04					
investopedia	lsi	+0.28 %	$7.22	7.16	+0.02				7.20									
investorguide	lsi	+0.28%	7.22	7.16	+0.02		7.24	7.14		7.70	3.89		163.64	4.373b			0.044	
marketintellisearch	lsi	0.28 %	$7.22	$7.17	0.02	4559.50k	$7.24	$7.14	$7.20			605.65m	80.00	4.36b	0.0 %		0.09	
marketwatch	lsi	+0.28%	$7.28	open: 7.16	+0.02	9,848	$7.24	$7.14	$7.20	$7.74	$3.89		126.22	$4.39b			0.06	
minyanville	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
msn-money	lsi	+0.28%	7.22	7.16	+0.02	4.26 mil	7.24	7.14	7.20	7.74	3.89	605.65 mil	103.14	4.36 bil			0.04	
nasdaq-com	lsi	0.28%	$ 7.22		0.02	4,263,169	$ 7.24	$ 7.14	$ 7.20	$ 7.74	$ 3.89	605,650,000	144.4	$ 4,372,793,000			$ 0.05	
optimum	lsi	+0.28%	7.22 ( 4:02 pm edt)	7.16	+0.02	4,263,169	7.24	7.14	7.20	7.74	3.89	605.65m	120.3	4.4b			0.06	
paidcontent	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
pc-quote	lsi	0.28%	7.22	7.16	0.02	4,263,169	7.24	7.14	7.2	7.74	3.89	603,972,299	102.85714	4,360,680,000				
personal-wealth-biz	lsi	+0.28%	7.22	7.16		4,263,169	7.24	7.14	7.20	7.70	3.89		163.64			0.00	0.044	
predictwallstreet	lsi	+0.28%	7.22		+0.02	4,263,169												
raymond-james	lsi	0.28	7.22	7.16	0.02	4,263,169	7.24	7.14	7.22	7.74	3.89		120.33				0.06	
renewable-energy-world	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
screamingmedia	lsi	+0.28%	$	open: 7.16	+0.02	9,848	$7.24	$7.14	$7.20	$7.74	$3.89		126.22	$4.39b			0.06	
scroli	lsi	0.28%	lsi 7.22	7.16	0.02	3,507,289	7.24	7.14	7.20	7.74	3.89		84.92				0.09	
simple-stock-quotes	lsi	+0.28%	last trade: 7.22		change: 0.020								p/e ratio: 163.64					
smartmoney	lsi	(0.28%)	7.22	$7.16	0.02	4,263,169	$7.24	$7.14	$7.20	$7.74	$3.89			4,360,700	0.00%	$0.00		
stocknod	lsi	+0.2778%	7.220 usd	7.160	+0.0200	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469						
stockpickr	lsi	0.28%	$7.22 0.02 | 0.28%	7.16	0.02	4.26m	7.24	7.14	7.20	7.74	3.89							
stocksmart	lsi	.0 %	$7.125	5.98	0	668,784	7.46	7.12										
stocktwits	lsi	0.14%	7.21		+0.01													
streetinsider-com	lsi	0.28%	7.22	$7.16	+0.02	4,263,169	$7.24	$7.14	$7.20	$7.74	$3.89		120.33				$0.06	
thecramerreport	lsi		7.22	7.16	+0.02	4263169	7.24	7.14										
thestree	lsi	0.28%	$7.22	7.16	0.02	4263169	7.24	7.14	7.2	-7.74	3.89	6.05650469e8		4.3909659e9				
tickerspy	lsi	0.28%	$7.22	7.16	+0.02	4,263,169	7.24	7.14	7.20	7.74	3.89		102.9	4.3b	0.00%	$0.00		
tmx-quotemedia	lsi	0.28%	7.220	7.160	0.020	4,263,169	7.240	7.140	7.200	7.740	3.890	605,650,469	144.00	4,372,796,386			0.05	
updown	lsi	0.28%	$7.22	$7.16	$0.02	4,254,302	$7.24	$7.14	$7.20	$7.74	$3.89		163.98	$4.36b				
wallstreetsurvivor	lsi	0.28%	7.22	7.16	0.02	4,263,169	7.24	7.14		7.74	4.01		144.00	$4b			0.06	
yahoo-finance	lsi	0.28%	7.22	7.16	0.02	4,263,169	7.24	7.14	7.20	7.74	3.89		164.09	4.37b			0.04	
ycharts-com	lsi	+0.14%	7.21		+0.01					7.74	3.89		144.20	4.44b	0.00%		0.05	
zacks	lsi	(0.28%)	7.22		0.02	vol.  4,263,169	7.24	7.14		7.74	3.89		18.95	4.36 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
business-insider	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
chron	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
cio-com	ptv	+2.86%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.36	+0.00	2579	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
financial-content	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	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									
google-finance	ptv	(2.86%)	0.180	0.17	+0.005	100,500.00	0.18	0.17		0.31	0.16	145.44m		26.18m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	0.84 %	$1.20	$1.19	0.01	190.30k	$1.23	$1.17	$1.19						%			
marketwatch	ptv	+2.86%	$0.18	open: 0.18	+0.0050	100,500	$0.18	$0.18	$0.18	$0.31	$0.16			$25.71m				
minyanville	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	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	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	0.3050	0.1550	145,436,617						
screamingmedia	ptv	+2.86%	$	open: 0.18	+0.0050	100,500	$0.18	$0.18	$0.18	$0.31	$0.16			$25.71m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	+2.857%	0.1800 cad	0.1750	+0.0050	100,500	0.1800	0.1700	0.1750	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	$5.36		2,579	$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.  100,500	0.18	0.17		0.31	0.16							
advfn	casc	2.39	50.58	49.48	1.18	111138	51.0	49.01										
barchart	casc	+2.39%	50.58	49.48	+1.18	111,138	51.00	49.01	49.40	52.08	27.17		14.33	$554.86 m	1.63%	$0.80	+2.87	
barrons	casc	2.39%	50.58	49.48	+1.18	110,604	51.00	49.01				11.10 million		$541.79 million	1.58%	$0.2		
bloomberg	casc	2.389%	50.580	49.480	1.180	111,138	51.000	49.010		52.53	27.55	11.057mil	15.098	559.262mil	1.186	0.200 regular cash	3.350	
boston-com	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
bostonmerchant	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
business-insider	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
chron	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
cio-com	casc	+2.39%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982	17.62	559m	1.6	0.8		
cnn-money	casc	+2.39%	50.58	49.48	+1.18	111,138	51.00	49.01	49.40				17.6	$559.3m	1.58%			
easystockalterts	casc	2.38%	50.58	49.48	+1.18	111138	51.00	49.01	49.40	52.53	27.55		17.62				2.87	
eresearch-fidelity-com	casc	2.39%	50.5800	49.4800	1.1800	111,138	51.0000	49.0100	49.4000	52.5300	27.5500	11,057,000	17.21	$546.22m	1.62%	$0.200000		
finance-abc7-com	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
finance-abc7chicago-com	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
financial-content	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
finapps-forbes-com	casc	2.4%	$50.58	49.48	1.18	111,138	51.00	49.01	49.40	52.53	27.55	11 mil	17.6	559 mil	1.6	0.80	2.87	
finviz	casc	2.39%	50.58			111,138			49.40	-2.87%	86.18%	11.06m	17.62	559.41m		0.80	2.87	
fool	casc	+2.39%	$50.58	$49.48	1.18	111,138	$51.00	$49.01	$49.40	$52.53	$27.55		17.10	$559.26m	0.10%	0.80		
foxbusiness	casc		$50.58		+1.18	111,138			$49.40									
google-finance	casc	(2.39%)	50.58	49.48	+1.18	111,138.00	51.00	49.01		52.53	27.55	11.06m	17.59	559.26m	1.58	0.20	2.87	
howthemarketworks	casc	2.389%	50.58	49.48	1.18	110,604	51	49.01	49.4									
hpcwire	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
insidestocks	casc	+2.39%	50.58	49.48	+1.18	111138	51.00	49.01										
investopedia	casc	+2.39 %	$50.58	49.48	+1.18				49.40									
investorguide	casc	+2.39%	50.58	49.48	+1.18		51.00	49.01		52.53	27.55		17.09	559.2m			2.89	
marketintellisearch	casc	2.39 %	$50.58	$49.48	1.18	108.50k	$51.00	$49.01	$49.40			11.06m	17.21	0.55b	1.62 %		2.87	
marketwatch	casc	+2.39%	$50.58	open: 49.48	+1.18	534	$51.00	$49.01	$49.40	$52.53	$27.55		17.72	$541.79m	1.58%	0.20	2.85	
minyanville	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
msn-money	casc	+2.39%	50.58	49.48	+1.18	111,138	51.00	49.01	49.40	52.53	27.55	11.06 mil	17.56	546.21 mil	1.62%	0.80	2.88	
nasdaq-com	casc	2.39%	$ 50.58		1.18	111,138	$ 51	$ 49.01	$ 49.40	$ 52.53	$ 27.55	10,973,000	17.62	$ 555,014,340	1.62 %	$0.800000	$ 2.87	
optimum	casc	+2.39%	50.58 ( 4:15 pm edt)	49.48	+1.18	111,138	51.00	49.01	49.40	52.53	27.55	11.06m	17.6	559.3m	1.58	0.80	2.87	
paidcontent	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
pc-quote	casc	2.39%	50.58	49.48	1.18	111,138	51.0	49.01	49.4	52.53	27.55	10,799,047	17.15278	546,216,000		0.2		
personal-wealth-biz	casc	+2.39%	50.58	49.48		111,138	51.00	49.01	49.40	52.53	27.55		17.09		1.21	0.60	2.89	
predictwallstreet	casc	+2.39%	50.58		+1.18	111,138												
raymond-james	casc	2.39	50.58	49.48	1.18	111,138	51.00	49.01	50.58	52.53	27.55		17.15				2.95	
renewable-energy-world	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
screamingmedia	casc	+2.39%	$	open: 49.48	+1.18	534	$51.00	$49.01	$49.40	$52.53	$27.55		17.72	$541.79m	1.58%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+2.39%	last trade: 50.58		change: 1.180								p/e ratio: 17.09					
smartmoney	casc	(2.39%)	50.58	$49.48	1.18	111,138	$51.00	$49.01	$49.40	$52.53	$27.55			546,200	1.62%	$0.20		
stocknod	casc	+2.389%	50.58 usd	49.48	+1.180	111,138	51.00	49.01	49.40	52.53	27.55	11,056,982						
stockpickr	casc	2.39%	$50.58 1.18 | 2.39%	49.48	1.18	111.14k	51.00	49.01	49.40	52.53	27.55							
stocksmart	casc	.0 %	$39.23	45.53	0	8,874	40.4	39.05										
stocktwits	casc	2.37%	50.57		+1.17													
streetinsider-com	casc	2.39%	50.58	$49.48	+1.18	111,138	$51.00	$49.01	$49.40	$52.53	$27.55		17.62				$2.87	
thecramerreport	casc		50.58	49.48	+1.18	111138	51.00	49.01										
thestree	casc	2.39%	$50.58	49.48	1.18	111138	51.0	49.01	49.4	-52.53	27.55	1.1056982e7		5.41792118e8				
tickerspy	casc	2.39%	$50.58	49.48	+1.18	111,138	51.00	49.01	49.40	52.53	27.55		17.2	546.2m	1.62%	$0.20		
tmx-quotemedia	casc	2.39%	50.580	49.480	1.180	111,138	51.000	49.010	49.400	52.530	27.550	11,056,982	17.20	559,262,150	1.582	0.200 usd	2.87	
updown	casc	2.39%	$50.58	$49.48	$1.18	110,604	$51.00	$49.01	$49.40	$52.53	$27.55		16.75	$546m				
wallstreetsurvivor	casc	2.39%	50.58	49.48	1.18	110,604	51.00	49.01		52.53	27.55		17.20	$546m	1.60%	0.27 -	1.93	
ycharts-com	casc	+2.37%	50.57		+1.17					52.53	27.55		17.56	554.75m	1.76%		2.88	
zacks	casc	(2.39%)	50.58		1.18	vol.  111,138	51.00	49.01		52.53	27.55		14.44	546.22 m	1.62	0.80	3.42	
advfn	sivb	0.26	60.81	60.45	0.16	315098	60.87	60.12										
barchart	sivb	+0.26%	60.81	60.45	+0.16	315,098	60.87	60.12	60.65	60.92	36.72		27.23	$2.59 b			+2.56	
barrons	sivb	0.26%	60.81	60.45	+0.16	315,098	60.87	60.12				42.48 million		$2.59 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	0.264%	60.810	60.450	0.160	315,098	60.870	60.120		60.92	36.72	42.887mil	23.754	2,607.956mil			2.560	
boston-com	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
bostonmerchant	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
business-insider	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
chron	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
cio-com	sivb	+0.26%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953	23.75	3b				
cnn-money	sivb	+0.26%	60.81	60.45	+0.16	315,098	60.87	60.12	60.65				23.8	$2.6b				
easystockalterts	sivb	0.26%	60.81	60.45	+0.16	315098	60.87	60.12	60.65	60.92	36.72		23.75				2.56	
eresearch-fidelity-com	sivb	0.26%	60.8100	60.4500	0.1600	315,098	60.8700	60.1200	60.6500	60.9200	36.7200	42,887,000	23.69	$2.60b				
finance-abc7-com	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
finance-abc7chicago-com	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
financial-content	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
finapps-forbes-com	sivb	0.3%	$60.81	60.45	0.16	315,098	60.87	60.12	60.65	60.92	36.72	43 mil	23.8	3 bil	0.0	0.00	2.56	
finviz	sivb	0.26%	60.81			315,098			60.65	-0.18%	65.60%	42.89m	23.85	2.61b			2.55	
fool	sivb	+0.26%	$60.81	$60.45	0.16	315,098	$60.87	$60.12	$60.65	$60.92	$36.72		23.60	$2.61b				
foxbusiness	sivb		$60.81		+0.16	315,295			$60.65									
google-finance	sivb	(0.26%)	60.81	60.45	+0.16	315,098.00	60.87	60.12		60.92	36.72	42.89m	23.80	2.61b			2.55	
howthemarketworks	sivb	0.264%	60.81	60.45	0.16	311,164	60.87	60.12	60.65									
hpcwire	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
insidestocks	sivb	+0.26%	60.81	60.45	+0.16	315200	60.87	60.12					price earnings ratio: 22.52					
investopedia	sivb	+0.26 %	$60.81	60.45	+0.16				60.65									
investorguide	sivb	+0.26%	60.81	60.16	+0.16		60.87	60.12		60.92	36.72		23.67	2.608b			2.562	
marketintellisearch	sivb	0.26 %	$60.81	$60.45	0.16	306.20k	$60.87	$60.12	$60.65			42.89m	23.85	2.61b	0.0 %		2.55	
marketwatch	sivb	+0.26%	$60.82	open: 60.45	+0.16	8,473	$60.87	$60.12	$60.65	$60.92	$36.72		24.14	$2.59b			2.52	
minyanville	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
msn-money	sivb	+0.26%	60.81	60.45	+0.16	315,098	60.87	60.12	60.65	60.92	36.72	42.89 mil	23.75	2.6 bil			2.56	
nasdaq-com	sivb	0.26%	$ 60.81	$ 60.45	0.16	315,098	$ 60.87	$ 60.12	$ 60.65	$ 60.92	$ 36.72	42,887,000	23.75	$ 2,607,958,470			$ 2.56	
optimum	sivb	+0.26%	60.81 ( 4:30 pm edt)	60.45	+0.16	315,098	60.87	60.12	60.65	60.92	36.72	42.89m	23.8	2.6b			2.56	
paidcontent	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
pc-quote	sivb	0.26%	60.81	60.45	0.16	315,098	60.87	60.12	60.65	60.92	36.72	42,774,160	23.69141	2,601,097,000				
personal-wealth-biz	sivb	+0.26%	60.81	60.16		315,295	60.87	60.12	60.65	60.92	36.72		23.67			0.00	2.562	
predictwallstreet	sivb	+0.26%	60.81		+0.16	315,098												
raymond-james	sivb	0.26	60.81	60.45	0.16	315,098	60.87	60.12	60.81	60.92	36.72		23.30				2.61	
renewable-energy-world	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
screamingmedia	sivb	+0.26%	$	open: 60.45	+0.16	8,473	$60.87	$60.12	$60.65	$60.92	$36.72		24.14	$2.59b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	+0.26%	last trade: 60.81		change: 0.160								p/e ratio: 23.67					
smartmoney	sivb	(0.26%)	60.81	$60.45	0.16	315,098	$60.87	$60.12	$60.65	$60.92	$36.72			2,601,100	0.00%	$0.00		
stocknod	sivb	+0.2638%	60.81 usd	60.45	+0.1600	315,098	60.87	60.12	60.65	60.76	36.72	42,886,953						
stockpickr	sivb	0.26%	$60.81 0.16 | 0.26%	60.45	0.16	315.10k	60.87	60.12	60.65	60.92	36.72							
stocksmart	sivb	.0 %	$57.12	53.74	0	53,304	59.2	56.67										
stocktwits	sivb	0.26%	60.81		+0.16													
streetinsider-com	sivb	0.26%	60.81	$60.45	+0.16	315,098	$60.87	$60.12	$60.65	$60.92	$36.72		23.75				$2.56	
thecramerreport	sivb		60.81	60.16	+0.16	315098	60.87	60.12										
thestree	sivb	0.26%	$60.81	60.45	0.16	315098	60.87	60.12	60.65	-60.92	36.72	4.2886953e7		2.592945178e9				
tickerspy	sivb	0.26%	$60.81	60.45	+0.16	315,098	60.87	60.12	60.65	60.92	36.72		23.7	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	0.26%	60.810	60.450	0.160	315,295	60.870	60.120	60.650	60.920	36.720	42,886,953	23.70	2,607,955,612			2.56	
updown	sivb	0.26%	$60.81	$60.45	$0.16	306,625	$60.87	$60.12	$60.65	$60.92	$36.72		23.31	$2.60b				
wallstreetsurvivor	sivb	0.26%	60.81	60.45	0.16	311,164	60.87	60.12		60.92	36.72		23.70	$3b			2.24	
yahoo-finance	sivb	0.26%	60.81	60.16	0.16	315,098	60.87	60.12	60.65	60.92	36.72		23.74	2.61b			2.56	
ycharts-com	sivb	+0.26%	60.81		+0.16					60.92	36.72		23.75	2.59b	0.00%		2.56	
zacks	sivb	(0.26%)	60.81		0.16	vol.  315,098	60.87	60.12		60.92	36.72		27.32	2.60 b	0.00	0.00	2.22	
advfn	nihd	1.40	43.5	43.0	0.6	1336170	43.56	42.98										
barchart	nihd	+1.40%	43.50	43.00	+0.60	1,240,519	43.56	42.98	42.90	46.32	32.36		18.28	$7.38 b			+2.36	
barrons	nihd	1.40%	43.50	43.00	+0.60	1.329m	43.56	42.98				175.71 million		$7.34 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	1.399%	43.500	43.000	0.600	1,336,170	43.560	42.980		46.32	32.36	170.197mil	19.333	7,403.587mil			2.250	
boston-com	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
bostonmerchant	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
business-insider	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
chron	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
cio-com	nihd	+1.40%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413	19.33	7b				
cnn-money	nihd	+1.40%today&rsquo;s change	43.50data as of 4:00pm et	43.00	+0.60	1,332,220	43.56	42.98	42.90				19.3	$7.4b				
easystockalterts	nihd	1.40%	43.50	43.00	+0.60	1335070	43.56	42.98	42.90	46.32	32.36		19.33				2.25	
eresearch-fidelity-com	nihd	1.40%	43.5000	43.0000	0.6000	1,336,170	43.5600	42.9800	42.9000	46.3200	32.3600	170,197,000	19.07	$7.30b				
finance-abc7-com	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
finance-abc7chicago-com	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
financial-content	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
finapps-forbes-com	nihd	1.4%	$43.50	43.00	0.60	1,336,170	43.56	42.98	42.90	46.32	32.36	170 mil	18.4	7 bil	0.0	0.00	2.36	
finviz	nihd	1.40%	43.50			1,335,370			42.90	-6.09%	34.43%	170.20m	19.07	7.30b			2.25	
fool	nihd	+1.40%	$43.50	$43.00	0.60	1,335,370	$43.56	$42.98	$42.90	$46.32	$32.36		19.20	$7.40b				
foxbusiness	nihd		$43.50		+0.60	1,336,170			$42.90									
google-finance	nihd	(1.40%)	43.50	43.00	+0.60	1.34m	43.56	42.98		46.32	32.36	170.20m	19.32	7.40b			2.25	
howthemarketworks	nihd	1.399%	43.5	43	0.6	1,335,070	43.56	42.98	42.9									
hpcwire	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
insidestocks	nihd	+1.40%	43.50	43.00	+0.60	1187250	43.56	42.98					price earnings ratio: 18.43					
investopedia	nihd	+1.40 %	$43.50	43.00	+0.60				42.90									
investorguide	nihd	+1.40%	43.50	42.99	+0.60		43.56	42.98		46.32	32.36		19.00	7.404b			2.258	
marketintellisearch	nihd	1.4 %	$43.50	$43.00	0.60	1314.50k	$43.56	$42.98	$42.90			170.20m	19.07	7.30b	0.0 %		2.25	
marketwatch	nihd	+1.40%	$43.50	open: 43.00	+0.60	4,733	$43.56	$42.98	$42.90	$46.32	$33.92		19.56	$7.34b			2.22	
minyanville	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
msn-money	nihd	+1.40%	43.50	43.00	+0.60	1.34 mil	43.56	42.98	42.90	46.32	32.36	170.20 mil	19.16	7.3 bil			2.25	
nasdaq-com	nihd	1.4%	$ 43.50	$ 43	0.60	1,336,170	$ 43.56	$ 42.98	$ 42.90	$ 46.32	$ 32.36	170,197,000	18.43	$ 7,403,569,500			$ 2.36	
optimum	nihd	+1.40%	43.50 ( 4:00 pm edt)	43.00	+0.60	1,324,128	43.56	42.98	42.90	46.32	32.36	170.20m	19.3	7.4b			2.25	
paidcontent	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
pc-quote	nihd	1.40%	43.5	43.0	0.60	1,336,170	43.56	42.98	42.9	46.32	32.36	167,849,448	18.89868	7,301,451,000				
personal-wealth-biz	nihd	+1.40%	43.50	42.99		1,336,170	43.56	42.98	42.90	46.32	32.36		19.00			0.00	2.258	
predictwallstreet	nihd	+1.40%	43.50		+0.60	1,336,170												
raymond-james	nihd	1.40	43.50	43.00	0.60	1,336,170	43.56	42.98	43.50	46.32	32.36		18.91				2.30	
renewable-energy-world	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
screamingmedia	nihd	+1.40%	$	open: 43.00	+0.60	4,733	$43.56	$42.98	$42.90	$46.32	$33.92		19.56	$7.34b			2.22	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+1.40%	last trade: 43.50		change: 0.600								p/e ratio: 19.0					
smartmoney	nihd	(1.40%)	43.50	$43.00	0.60	1,336,170	$43.56	$42.98	$42.90	$46.32	$32.36			7,301,500	0.00%	$0.00		
stocknod	nihd	+1.399%	43.50 usd	43.00	+0.6000	1,335,070	43.56	42.98	42.90	46.32	32.36	170,197,413						
stockpickr	nihd	1.40%	$43.50 0.60 | 1.40%	43.00	0.60	1.34m	43.56	42.98	42.90	46.32	32.36							
stocksmart	nihd	.0 %	$42.935	44.23	0	223,925	43.72	42.87										
stocktwits	nihd	1.45%	43.52		+0.62													
streetinsider-com	nihd	1.40%	43.50	$43.00	+0.60	1,334,270	$43.56	$42.98	$42.90	$46.32	$32.36		19.33				$2.25	
thecramerreport	nihd		43.50	42.99	+0.60	1336170	43.56	42.98										
thestree	nihd	1.4%	$43.5	43.0	0.6	1335370	43.56	42.98	42.9	-46.32	32.36	1.70197413e8		7.344018371e9				
tickerspy	nihd	1.40%	$43.50	43.00	+0.60	1,335,370	43.56	42.98	42.90	46.32	32.36		18.9	7.2b	0.00%	$0.00		
tmx-quotemedia	nihd	1.40%	43.500	43.000	0.600	1,336,170	43.560	42.980	42.900	46.320	32.360	170,197,413	19.10	7,403,587,466			2.25	
updown	nihd	1.40%	$43.50	$43.00	$0.60	1,332,220	$43.56	$42.98	$42.90	$46.32	$32.36		18.61	$7.30b				
wallstreetsurvivor	nihd	1.40%	43.50	43.00	0.60	1,335,070	43.56	42.98		46.32	35.55		19.10	$7b			1.99	
yahoo-finance	nihd	1.40%	43.50	42.99	0.60	1,336,170	43.56	42.98	42.90	46.32	32.36		19.26	7.40b			2.26	
ycharts-com	nihd	+1.45%	43.52		+0.62					46.32	32.36		19.17	7.39b	0.00%		2.27	
zacks	nihd	(1.40%)	43.50		0.60	vol.  1,336,170	43.56	42.98		46.32	32.36		18.18	7.30 b	0.00	0.00	2.36	
advfn	cpy	2.28	13.02	12.74	0.29	65718	13.23	12.71										
barchart	cpy	+2.28%	13.02	12.74	+0.29	65,718	13.23	12.71	12.73	30.14	11.76		8.63	$91.14 m	7.52%	$1.00	+0.87	
barrons	cpy	2.28%	13.02	12.74	+0.29	65,718	13.23	12.71				7.27 million		$93.59 million	7.68%	$0.25		
bloomberg	cpy	2.278%	13.020	12.740	0.290	65,718	13.230	12.710		31.00	11.76	7.039mil	7.614	91.651mil	7.669	0.250 regular cash	1.710	
boston-com	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
bostonmerchant	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
business-insider	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
chron	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
cio-com	cpy	+2.28%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238	15.14	92m	7.5	1		
cnn-money	cpy	-4.21%today&rsquo;s change	12.73data as of jul 05	13.26	-0.56	109,761	13.27	12.49	13.29					$89.6m	7.86%			
easystockalterts	cpy	2.28%	13.02	12.74	+0.29	65718	13.23	12.71	12.73	31.00	11.76		15.14				0.86	
eresearch-fidelity-com	cpy	2.28%	13.0200	12.7400	0.2900	65,718	13.2300	12.7100	12.7300	31.0000	11.7600	7,039,000	14.63	$89.61m	7.86%	$0.250000		
finance-abc7-com	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
financial-content	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	2.3%	$13.02	12.74	0.29	65,718	13.23	12.71	12.73	31.00	11.76	7 mil	15.0	92 mil	7.7	1.00	0.87	
finviz	cpy	2.28%	13.02			65,718			12.73	-56.80%	10.71%	7.04m	15.14	91.66m		1.00	0.86	
fool	cpy	+2.28%	$13.02	$12.74	0.29	65,718	$13.23	$12.71	$12.73	$31.00	$11.76		15.50	$91.65m	4.90%	1.00		
foxbusiness	cpy		$13.02		+0.29	65,718			$12.73									
google-finance	cpy	(2.28%)	13.02	12.74	+0.29	65,718.00	13.23	12.71		31.00	11.76	7.04m	15.14	91.65m	7.68	0.25	0.86	
howthemarketworks	cpy	2.278%	13.02	12.74	0.29	65,718	13.23	12.71	12.73									
hpcwire	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
insidestocks	cpy	+2.28%	13.02	12.74	+0.29	65700	13.23	12.71										
investopedia	cpy	+2.28 %	$13.02	12.74	+0.29				12.73									
investorguide	cpy	+2.28%	13.02	12.74	+0.29		13.23	12.71		31.00	14.00		14.92	91.6m			0.853	
marketintellisearch	cpy	2.28 %	$13.02	$12.74	0.29	52.70k	$13.23	$12.71	$12.73			7.04m	14.80	0.09b	7.86 %		0.86	
marketwatch	cpy	+2.28%	$13.02	open: 12.74	+0.29	63,135	$13.23	$12.71	$12.73	$31.00	$11.76		13.53	$93.59m	7.68%	0.25	0.96	
minyanville	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
msn-money	cpy	+2.28%	13.02	12.74	+0.29	65,718	13.23	12.71	12.73	31.00	11.76	7.04 mil	15.50	89.61 mil	7.86%	1.00	0.86	
nasdaq-com	cpy	2.28%	$ 13.02		0.29	65,718	$ 13.23	$ 12.71	$ 12.73	$ 31	$ 11.76	7,004,000	14.97	$ 91,192,080	7.86 %	$1.000000	$ 0.87	
optimum	cpy	+2.28%	13.02 ( 4:15 pm edt)	12.74	+0.29	65,718	13.23	12.71	12.73	31.00	11.76	7.04m	15.1	91.7m	7.68	1.00	0.86	
paidcontent	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
pc-quote	cpy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cpy	+2.28%	13.02	12.74		65,718	13.23	12.71	12.73	31.00	14.00		14.92		7.86	1.00	0.853	
predictwallstreet	cpy	+2.28%	13.02		+0.29	65,718												
raymond-james	cpy	2.28	13.02	12.74	0.29	65,718	13.23	12.71	13.02	31.00	11.76		14.80				0.88	
renewable-energy-world	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
screamingmedia	cpy	+2.67%	$	open: 12.74	+0.34	63,135	$13.23	$12.71	$12.73	$31.00	$11.76		13.53	$93.59m	7.68%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+2.28%	last trade: 13.02		change: 0.290								p/e ratio: 14.92					
smartmoney	cpy	(2.28%)	13.02	$12.74	0.29	65,718	$13.23	$12.71	$12.73	$31.00	$11.76			89,600	7.86%	$0.25		
stocknod	cpy	+2.278%	13.02 usd	12.74	+0.2900	65,718	13.23	12.71	12.73	31.00	11.76	7,039,238						
stockpickr	cpy	2.28%	$13.02 0.29 | 2.28%	12.74	0.29	65.72k	13.23	12.71	12.73	31.00	11.76							
stocksmart	cpy	.0 %	$14.16	22.19	0	1,344	14.25	14.1										
stocktwits	cpy	2.83%	13.09		+0.36													
streetinsider-com	cpy	2.28%	13.02	$12.74	+0.29	65,718	$13.23	$12.71	$12.73	$31.00	$11.76		15.14				$0.86	
thecramerreport	cpy		13.02	12.74	+0.29	65718	13.23	12.71										
thestree	cpy	2.28%	$13.02	12.74	0.29	65718	13.23	12.71	12.73	-31.0	11.76	7039238.0		9.3551473e7				
tickerspy	cpy	2.28%	$13.02	12.74	+0.29	65,718	13.23	12.71	12.73	31.00	11.76		15.2	89.1m	7.86%	$0.25		
tmx-quotemedia	cpy	2.28%	13.020	12.740	0.290	65,718	13.230	12.710	12.730	31.000	11.760	7,039,238	14.80	91,650,879	7.680	0.250 usd	0.86	
updown	cpy	2.28%	$13.02	$12.74	$0.29	65,718	$13.23	$12.71	$12.73	$31.00	$11.76		15.01	$90m				
wallstreetsurvivor	cpy	2.28%	13.02	12.74	0.29	65,718	13.23	12.71		31.00	11.76		14.80	$90m	7.90%	0.91 -	1.64	
yahoo-finance	cpy	2.28%	13.02	12.74	0.29	65,718	13.23	12.71	12.73	31.00	11.76		15.26	91.65m	7.50%	1.00	0.85	
ycharts-com	cpy	+2.83%	13.09		+0.36					31.00	11.76		15.58	91.63m	7.29%		0.84	
zacks	cpy	(2.28%)	13.02		0.29	vol.  65,718	13.23	12.71		31.00	11.76		8.27	89.64 m	7.86	1.00	1.54	
advfn	uri	-2.71	25.15	25.81	-0.7	2372271	25.81	25.0										
barchart	uri	-2.71%	25.15	25.81	-0.70	2,372,271	25.81	25.00	25.85	34.78	8.22		54.47	$1.52 b			-0.18	
barrons	uri	2.71%	25.15	25.81	-0.70	2.368m	25.81	25.00				60.46 million		$1.67 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-2.708%	25.150	25.810	-0.700	2,372,271	25.810	25.000		34.78	8.20	62.503mil	51.326	1,571.948mil			0.490	
boston-com	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
bostonmerchant	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
business-insider	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
chron	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
cio-com	uri	-2.71%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897		2b				
easystockalterts	uri	-2.71%	25.15	25.81	-0.70	2372271	25.81	25.00	25.85	34.78	8.20						-0.12	
eresearch-fidelity-com	uri	-2.71%	25.1500	25.8100	-0.7000	2,372,271	25.8100	25.0000	25.8500	34.7800	8.2000	61,070,000	nm	$1.58b				
finance-abc7-com	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
finance-abc7chicago-com	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
financial-content	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
finapps-forbes-com	uri	-2.7%	$25.15	25.81	-0.70	2,372,271	25.81	25.00	25.85	34.78	8.20	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	-2.71%	25.15			2,372,271			25.85	-27.69%	206.71%	61.07m		1.54b			-0.10	
fool	uri	-2.71%	$25.15	$25.81	-0.70	2,372,271	$25.81	$25.00	$25.85	$34.78	$8.20		0.00	$1.57b				
foxbusiness	uri		$25.15		-0.70	2,372,271			$25.85									
google-finance	uri	(-2.71%)	25.15	25.81	-0.70	2.37m	25.81	25.00		34.78	8.20	62.50m		1.57b			-0.10	
howthemarketworks	uri	-2.708%	25.15	25.81	-0.7	2,368,004	25.81	25	25.85									
hpcwire	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
insidestocks	uri	-2.71%	25.15	25.81	-0.70	2372200	25.81	25.00					price earnings ratio: 51.33					
investopedia	uri	-2.71 %	$25.15	25.81	-0.70				25.85									
investorguide	uri	-2.71%	25.15	25.81	-0.70		25.81	25.00		34.78	8.20			1.572b			-0.099	
marketintellisearch	uri	-2.75 %	$25.14	$25.81	-0.71	2324.10k	$25.81	$25.00	$25.85			61.07m	0.00	1.54b	0.0 %		-0.10	
marketwatch	uri	-2.71%	$25.15	open: 25.81	-0.70	5,006	$25.81	$25.00	$25.85	$34.78	$8.87			$1.67b				
minyanville	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
msn-money	uri	-2.71%	25.15	25.81	-0.70	2.37 mil	25.81	25.00	25.85	34.78	8.20	61.07 mil	-193.46	1.58 bil			-0.16	
nasdaq-com	uri	2.71%	$ 25.15		0.70	2,372,271	$ 25.81	$ 25	$ 25.85	$ 34.78	$ 8.20	62,503,000		$ 1,571,950,450			$ -0.18	
optimum	uri	-2.71%	25.15 ( 4:15 pm edt)	25.81	-0.70	2,372,271	25.81	25.00	25.85	34.78	8.20	62.50m		1.6b			-0.12	
paidcontent	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
pc-quote	uri	-2.71%	25.15	25.81	-0.70	2,372,271	25.81	25.0	25.85	34.78	8.20	64,242,648	-198.84615	1,615,703,000				
personal-wealth-biz	uri	-2.71%	25.15	25.81	-0.70	2,372,271	25.81	25.00	25.85	34.78	8.22					0.00	-0.099	
predictwallstreet	uri	-2.71%	25.15		-0.70	2,372,271												
raymond-james	uri	-2.71	25.15	25.81	-0.70	2,372,271	25.81	25.00	25.15	34.78	8.20						-0.06	
renewable-energy-world	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
screamingmedia	uri	-2.71%	$	open: 25.81	-0.70	5,006	$25.81	$25.00	$25.85	$34.78	$8.87			$1.67b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-2.71%	last trade: 25.15		change: -0.700													
smartmoney	uri	(-2.71%)	25.15	$25.81	-0.70	2,372,271	$25.81	$25.00	$25.85	$34.78	$8.20			1,615,700	0.00%	$0.00		
stocknod	uri	-2.708%	25.15 usd	25.81	-0.7000	2,372,271	25.81	25.00	25.85	34.78	8.200	62,502,897						
stockpickr	uri	-2.71%	$25.15 -0.70 | -2.71%	25.81	-0.70	2.37m	25.81	25.00	25.85	34.78	8.20							
stocksmart	uri	.0 %	$25.55	22.7	0	143,762	27.18	25.43										
stocktwits	uri	-2.75%	25.14		-0.71													
streetinsider-com	uri	2.71%	25.15	$25.81	-0.7	2,372,271	$25.81	$25.00	$25.85	$34.78	$8.20						$-0.12	
thecramerreport	uri		25.15	25.81	-0.70	2372271	25.81	25.00										
thestree	uri	-2.71%	$25.15	25.81	-0.7	2372271	25.81	25.0	25.85	-34.78	8.2	6.2502897e7		1.668202321e9				
tickerspy	uri	-2.71%	$25.15	25.81	-0.70	2,372,271	25.81	25.00	25.85	34.78	8.20		-198.8	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	-2.71%	25.150	25.810	-0.700	2,372,271	25.810	25.000	25.850	34.780	8.220	62,502,897		1,571,947,860			-0.18	
updown	uri	-2.71%	$25.15	$25.81	-$0.70	2,367,070	$25.81	$25.00	$25.85	$34.78	$8.20			$1.61b				
wallstreetsurvivor	uri	-2.71%	25.15	25.81	-0.70	2,368,004	25.81	25.00		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	2.71%	25.15	25.81	0.70	2,372,271	25.81	25.00	25.85	34.78	8.20			1.57b			-0.10	
ycharts-com	uri	-2.75%	25.14		-0.71					34.78	8.20			1.52b	0.00%		-0.11	
zacks	uri	(-2.71%)	25.15		-0.70	vol.  2,372,271	25.81	25.00		34.78	8.20		52.76	1.62 b	0.00	0.00	.49	
advfn	cost	1.66	82.64	81.37	1.35	2121196	82.94	81.37										
barchart	cost	+1.66%	82.64	81.37	+1.35	2,007,608	82.94	81.37	81.29	83.95	52.75		24.94	$36.10 b	1.18%	$0.96	+3.20	
barrons	cost	1.66%	82.64	81.37	+1.35	2.110m	82.94	81.37				445.97 million		$35.70 billion	1.16%	$0.24		
bloomberg	cost	1.661%	82.640	81.370	1.350	2,121,196	82.940	81.370		83.95	53.41	437.813mil	25.745	36,180.860mil	1.037	0.240 regular cash	3.210	
boston-com	cost	+1.661%	82.64 usd	81.37	+1.350	2,119,086	82.94	81.37	81.29	83.95	53.41	437,812,960						
bostonmerchant	cost	+1.661%	82.64 usd	81.37	+1.350	2,119,086	82.94	81.37	81.29	83.95	53.41	437,812,960						
business-insider	cost	+1.661%	82.64 usd	81.37	+1.350	2,119,086	82.94	81.37	81.29	83.95	53.41	437,812,960						
chron	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,545	82.94	81.37	81.29	83.95	53.41	437,812,960						
cio-com	cost	+1.66%	82.64 usd	81.37	+1.350	2,108,545	82.94	81.37	81.29	83.95	53.41	437,812,960	25.82	36b	1.2	0.96		
cnn-money	cost	+1.66%	82.64	81.37	+1.35	2,110,455	82.94	81.37	81.29				25.8	$36.2b	1.16%			
easystockalterts	cost	1.66%	82.64	81.37	+1.35	2108345	82.94	81.37	81.29	83.95	53.41		25.83				3.20	
eresearch-fidelity-com	cost	1.66%	82.6400	81.3700	1.3500	2,110,655	82.9400	81.3700	81.2900	83.9500	53.4100	437,813,000	25.40	$35.59b	1.18%	$0.240000		
finance-abc7-com	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
finance-abc7chicago-com	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
financial-content	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
finapps-forbes-com	cost	1.7%	$82.64	81.37	1.35	2,110,455	82.94	81.37	81.29	83.95	53.41	438 mil	25.8	36 bil	1.2	0.96	3.20	
finviz	cost	1.66%	82.64			2,110,355			81.29	-1.56%	56.69%	437.81m	25.40	35.59b		0.96	3.20	
fool	cost	+1.65%	$82.63	$81.37	1.34	1,897,792	$82.94	$81.37	$81.29	$83.95	$53.41		25.50	$36.18b	1.20%	0.96		
foxbusiness	cost		$82.64		+1.35	2,148,159			$81.29									
google-finance	cost	(1.66%)	82.64	81.37	+1.35	2.11m	82.94	81.37		83.95	53.41	437.81m	25.83	36.18b	1.16	0.24	3.20	
howthemarketworks	cost	1.661%	82.64	81.37	1.35	2,108,545	82.94	81.37	81.29									
hpcwire	cost	+1.661%	82.64 usd	81.37	+1.350	2,109,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
insidestocks	cost	+1.66%	82.64	81.37	+1.35	1715617	82.94	81.37					price earnings ratio: 25.27					
investopedia	cost	+1.66 %	$82.64	81.37	+1.35				81.29									
investorguide	cost	+1.66%	82.64	81.37	+1.35		82.94	81.37		83.95	53.41		25.40	36.181b			3.201	
marketintellisearch	cost	1.66 %	$82.64	$81.37	1.35	2086.20k	$82.94	$81.37	$81.29			437.81m	25.40	35.59b	1.18 %		3.20	
marketwatch	cost	+1.66%	$82.64	open: 81.37	+1.35	37,124	$82.94	$81.37	$81.29	$83.95	$53.49		25.89	$35.70b	1.16%	0.24	3.19	
minyanville	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
msn-money	cost	+1.66%	82.64	81.37	+1.35	2.11 mil	82.94	81.37	81.29	83.95	53.41	437.81 mil	25.91	35.59 bil	1.18%	0.96	3.20	
nasdaq-com	cost	1.66%	$ 82.64	$ 81.37	1.35	2,110,455	$ 82.94	$ 81.37	$ 81.29	$ 83.95	$ 53.41	436,860,000	25.82	$ 36,102,110,400	1.18 %	$0.960000	$ 3.20	
optimum	cost	+1.66%	82.64 ( 4:00 pm edt)	81.37	+1.35	2,088,134	82.94	81.37	81.29	83.95	53.41	437.81m	25.8	36.2b	1.16	0.96	3.20	
paidcontent	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
pc-quote	cost	1.66%	82.64	81.37	1.35	2,148,159	82.94	81.37	81.29	83.95	53.41	430,660,939	25.48276	35,589,820,000		0.24		
personal-wealth-biz	cost	+1.66%	82.64	81.37		2,148,059	82.94	81.37	81.29	83.95	53.41		25.40		1.05	0.855	3.201	
predictwallstreet	cost	+1.66%	82.64		+1.35	2,110,455												
raymond-james	cost	1.66	82.64	81.37	1.35	2,110,455	82.94	81.37	82.64	83.95	53.41		25.43				3.25	
renewable-energy-world	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
screamingmedia	cost	+1.66%	$	open: 81.37	+1.35	37,324	$82.94	$81.37	$81.29	$83.95	$53.49		25.89	$35.70b	1.16%	0.24	3.19	
scroli	cost	1.66%	cost 82.64	81.37	1.35	1,769,074	82.94	81.37	81.29	83.95	53.41		25.83				3.20	
simple-stock-quotes	cost	+1.66%	last trade: 82.64		change: 1.350								p/e ratio: 25.4					
smartmoney	cost	(1.66%)	82.64	$81.37	1.35	2,110,455	$82.94	$81.37	$81.29	$83.95	$53.41			35,589,800	1.18%	$0.24		
stocknod	cost	+1.661%	82.64 usd	81.37	+1.350	2,108,345	82.94	81.37	81.29	83.95	53.41	437,812,960						
stockpickr	cost	1.66%	$82.64 1.35 | 1.66%	81.37	1.35	2.11m	82.94	81.37	81.29	83.95	53.41							
stocksmart	cost	.0 %	$80.19	72.69	0	284,779	82.49	80.17										
stocktwits	cost	1.76%	82.72		+1.43													
streetinsider-com	cost	1.66%	82.64	$81.37	+1.35	2,108,345	$82.94	$81.37	$81.29	$83.95	$53.41		25.83				$3.20	
thecramerreport	cost		82.64	81.37	+1.35	2110555	82.94	81.37										
thestree	cost	1.66%	$82.64	81.37	1.35	2110455	82.94	81.37	81.29	-83.95	53.41	4.3781296e8		3.5699268758e10				
tickerspy	cost	1.66%	$82.64	81.37	+1.35	2,110,455	82.94	81.37	81.29	83.95	53.41		25.5	35.5b	1.18%	$0.24		
tmx-quotemedia	cost	1.66%	82.640	81.370	1.350	2,148,159	82.940	81.370	81.290	83.950	53.410	437,812,960	25.40	36,180,863,014	1.181	0.240 usd	3.20	
updown	cost	1.66%	$82.64	$81.37	$1.35	2,110,355	$82.94	$81.37	$81.29	$83.95	$53.41		25.03	$35.59b				
wallstreetsurvivor	cost	1.66%	82.64	81.37	1.35	2,108,345	82.94	81.37		83.95	54.05		25.40	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	1.66%	82.64	81.37	1.35	2,110,355	82.94	81.37	81.29	83.95	53.41		25.82	36.18b	1.20%	0.96	3.20	
ycharts-com	cost	+1.45%	82.72		+1.18					83.95	53.41		25.85	36.14b	1.18%		3.20	
zacks	cost	(1.66%)	82.64		1.35	vol.  2,110,455	82.94	81.37		83.95	53.41		24.86	35.51 b	1.18	0.96	3.27	
advfn	itri	-1.26	48.78	49.04	-0.62	315955	49.53	48.59										
barchart	itri	-1.26%	48.78	49.04	-0.62	324,938	49.53	48.59	49.40	67.58	46.17		12.27	$1.98 b			+2.67	
barrons	itri	1.26%	48.78	49.04	-0.62	315,232	49.53	48.59				40.95 million		$1.98 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-1.255%	48.780	49.040	-0.620	315,955	49.530	48.590		67.58	46.17	40.597mil	18.270	1,980.329mil			2.670	
boston-com	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
bostonmerchant	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
business-insider	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
chron	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
cio-com	itri	-1.26%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157	19.05	2b				
cnn-money	itri	-1.26%today&rsquo;s change	48.78data as of 4:00pm et	49.04	-0.62	315,232	49.53	48.59	49.40				19.1	$2.0b				
easystockalterts	itri	-1.26%	48.78	49.04	-0.62	315955	49.53	48.59	49.40	67.58	46.17		19.05				2.56	
eresearch-fidelity-com	itri	-1.26%	48.7800	49.0400	-0.6200	315,955	49.5300	48.5900	49.4000	67.5800	46.1700	40,597,000	19.00	$2.01b				
finance-abc7-com	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
financial-content	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-1.3%	$48.78	49.04	-0.62	315,955	49.53	48.59	49.40	67.58	46.17	41 mil	18.3	2 bil	0.0	0.00	2.67	
finviz	itri	-1.26%	48.78			315,955			49.40	-27.82%	5.65%	40.60m	19.30	2.01b			2.56	
fool	itri	-1.26%	$48.78	$49.04	-0.62	315,955	$49.53	$48.59	$49.40	$67.58	$46.17		19.10	$1.98b				
foxbusiness	itri		$48.78		-0.62	317,989			$49.40									
google-finance	itri	(-1.26%)	48.78	49.04	-0.62	315,955.00	49.53	48.59		67.58	46.17	40.60m	19.02	1.98b			2.56	
howthemarketworks	itri	-1.255%	48.78	49.04	-0.62	315,955	49.53	48.59	49.4									
hpcwire	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
insidestocks	itri	-1.26%	48.78	49.04	-0.62	316192	49.53	48.59					price earnings ratio: 12.26					
investopedia	itri	-1.26 %	$48.78	49.04	-0.62				49.40									
investorguide	itri	-1.26%	48.78	49.33	-0.62		49.53	48.59		70.00	49.40		19.00	1.980b			2.60	
marketintellisearch	itri	-1.28 %	$48.77	$49.04	-0.63	312.90k	$49.53	$48.59	$49.40			40.60m	19.30	2.01b	0.0 %		2.56	
marketwatch	itri	-1.26%	$48.79	open: 49.04	-0.62	1,357	$49.53	$48.59	$49.40	$67.58	$46.17		29.59	$1.98b			1.65	
minyanville	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
msn-money	itri	-1.26%	48.78	49.04	-0.62	315,955	49.53	48.59	49.40	67.58	46.17	40.60 mil	12.41	2.01 bil			2.56	
nasdaq-com	itri	1.26%	$ 48.78	$ 49.04	0.62	315,955	$ 49.53	$ 48.59	$ 49.40	$ 67.58	$ 46.17	40,597,000	18.27	$ 1,980,321,660			$ 2.67	
optimum	itri	-1.26%	48.78 ( 4:00 pm edt)	49.04	-0.62	315,955	49.53	48.59	49.40	67.58	46.17	40.60m	19.1	2.0b			2.56	
paidcontent	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
pc-quote	itri	-1.26%	48.78	49.04	-0.62	316,192	49.53	48.59	49.4	67.58	46.17	41,112,993	12.56997	2,005,492,000				
personal-wealth-biz	itri	-1.26%	48.78	49.33	-0.62	317,989	49.53	48.59	49.40	70.00	49.40		19.00			0.00	2.60	
predictwallstreet	itri	-1.26%	48.78		-0.62	315,955												
raymond-james	itri	-1.26	48.78	49.04	-0.62	315,955	49.53	48.59	48.78	67.58	46.17		18.48				2.64	
renewable-energy-world	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
screamingmedia	itri	-1.26%	$	open: 49.04	-0.62	860	$49.53	$48.59	$49.40	$67.58	$46.17		29.59	$1.98b			1.65	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-1.26%	last trade: 48.78		change: -0.620								p/e ratio: 19.0					
smartmoney	itri	(-1.26%)	48.78	$49.04	-0.62	315,955	$49.53	$48.59	$49.40	$67.58	$46.17			2,005,500	0.00%	$0.00		
stocknod	itri	-1.255%	48.78 usd	49.04	-0.6200	315,955	49.53	48.59	49.40	67.58	46.17	40,597,157						
stockpickr	itri	-1.26%	$48.78 -0.62 | -1.26%	49.04	-0.62	315.96k	49.53	48.59	49.40	67.58	46.17							
stocksmart	itri	.0 %	$50.58	56.15	0	52,937	51.56	50.56										
stocktwits	itri	-1.27%	48.77		-0.63													
streetinsider-com	itri	1.26%	48.78	$49.04	-0.62	315,955	$49.53	$48.59	$49.40	$67.58	$46.17		19.05				$2.56	
thecramerreport	itri		49.40		0.00	0												
thestree	itri	-1.26%	$48.78	49.04	-0.62	315955	49.53	48.59	49.4	-67.58	46.17	4.0597157e7		1.982765148e9				
tickerspy	itri	-1.26%	$48.78	49.04	-0.62	315,955	49.53	48.59	49.40	67.58	46.17		12.6	2.0b	0.00%	$0.00		
tmx-quotemedia	itri	-1.26%	48.780	49.040	-0.620	317,989	49.530	48.590	49.400	67.580	46.170	40,597,157	19.30	1,980,329,318			2.56	
updown	itri	-1.26%	$48.78	$49.04	-$0.62	315,232	$49.53	$48.59	$49.40	$67.58	$46.17		18.73	$2.00b				
wallstreetsurvivor	itri	-1.26%	48.78	49.04	-0.62	315,955	49.53	48.59		67.58	46.17		19.30	$2b			2.56	
yahoo-finance	itri	1.26%	48.78	49.33	0.62	315,955	49.53	48.59	49.40	67.58	46.17		18.76	1.98b			2.60	
ycharts-com	itri	-1.28%	48.77		-0.63					67.58	46.17		18.76	1.98b	0.00%		2.60	
zacks	itri	(-1.26%)	48.78		-0.62	vol.  315,955	49.53	48.59		67.58	46.17		12.41	2.01 b	0.00	0.00	3.98	
advfn	prim	1.53	13.96	13.71	0.21	127602	14.1	13.5										
barchart	prim	+1.53%	13.96	13.71	+0.21	119,005	14.10	13.50	13.75	14.10	5.55		16.53	$689.07 m	0.75%	$0.10	+0.81	
barrons	prim	1.53%	13.96	13.71	+0.21	125,061	14.10	13.50				46.88 million		$684.58 million	0.72%	$0.02		
bloomberg	prim	1.527%	13.960	13.710	0.210	127,602	14.100	13.500		14.10	5.62	51.044mil	17.235	712.579mil	0.716	0.025 regular cash	0.810	
boston-com	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
bostonmerchant	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
business-insider	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
chron	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
cio-com	prim	+1.53%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307	17.02	713m	0.7	0.1		
cnn-money	prim	+1.53%today&rsquo;s change	13.96data as of 4:00pm et	13.71	+0.21	126,502	14.10	13.50	13.75				19.4	$712.6m	0.72%			
easystockalterts	prim	1.53%	13.96	13.71	+0.21	127502	14.10	13.50	13.75	13.86	5.62		17.02				0.82	
eresearch-fidelity-com	prim	1.53%	13.9600	13.7100	0.2100	127,602	14.1000	13.5000	13.7500	13.8600	5.6150	51,044,000	16.98	$701.86m	0.73%	$0.025000		
finance-abc7-com	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
finance-abc7chicago-com	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
financial-content	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
finapps-forbes-com	prim	1.5%	$13.96	13.71	0.21	127,602	14.10	13.50	13.75	13.86	5.61	51 mil	17.2	713 mil	0.7	0.10	0.81	
finviz	prim	1.53%	13.96			127,402			13.75	0.72%	151.37%	51.04m	17.19	701.80m		0.10	0.80	
fool	prim	+1.38%	$13.94	$13.71	0.19	116,586	$14.10	$13.50	$13.75	$13.86	$5.61		16.30	$711.56m	1.30%	0.10		
foxbusiness	prim		$13.96		+0.21	130,646			$13.75									
google-finance	prim	(1.53%)	13.96	13.71	+0.21	127,602.00	14.10	13.50		14.10	5.61	51.04m	17.37	712.58m	0.72	0.03	0.80	
howthemarketworks	prim	1.527%	13.96	13.71	0.21	127,502	14.1	13.5	13.75									
hpcwire	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
insidestocks	prim	+1.53%	13.96	13.71	+0.21	130646	14.10	13.50										
investopedia	prim	+1.53 %	$13.96	13.71	+0.21				13.75									
investorguide	prim	+1.53%	13.96	13.61	+0.21		14.10	13.50		13.86	5.62		16.93	712.6m			0.812	
marketintellisearch	prim	1.53 %	$13.96	$13.71	0.21	124.50k	$14.10	$13.50	$13.75			51.04m	17.19	0.70b	0.73 %		0.80	
marketwatch	prim	+1.53%	$13.96	open: 13.71	+0.21	2,644	$14.10	$13.50	$13.75	$14.10	$5.62		18.28	$684.58m	0.72%	0.03	0.76	
minyanville	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
msn-money	prim	+1.53%	13.96	13.71	+0.21	127,602	14.10	13.50	13.75	13.86	5.62	51.04 mil	17.23	701.86 mil	0.73%	0.10	0.80	
nasdaq-com	prim	1.53%	$ 13.96	$ 13.71	0.21	127,602	$ 14.10	$ 13.50	$ 13.75	$ 13.86	$ 5.615	51,044,000	17.23	$ 712,574,240	0.73 %	$0.100000	$ 0.81	
optimum	prim	+1.53%	13.96 ( 4:00 pm edt)	13.71	+0.21	127,502	14.10	13.50	13.75	13.86	5.62	51.04m	17.0	712.6m	0.72	0.10	0.82	
paidcontent	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
pc-quote	prim	1.53%	13.96	13.71	0.21	130,646	14.1	13.5	13.75	13.86	5.62	50,276,146	16.97531	701,855,000		0.025		
personal-wealth-biz	prim	+1.53%	13.96	13.61		130,646	14.10	13.50	13.75	13.86	5.62		16.93		0.73	0.10	0.812	
predictwallstreet	prim	+1.53%	13.96		+0.21	127,602												
raymond-james	prim	1.53	13.96	13.71	0.21	127,602	14.10	13.50	13.96	13.86	5.62		17.02				0.82	
renewable-energy-world	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
screamingmedia	prim	+1.53%	$	open: 13.71	+0.21	2,644	$14.10	$13.50	$13.75	$14.10	$5.62		18.28	$684.58m	0.72%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+1.53%	last trade: 13.96		change: 0.210								p/e ratio: 16.93					
smartmoney	prim	(1.53%)	13.96	$13.71	0.21	127,602	$14.10	$13.50	$13.75	$13.86	$5.62			701,900	0.73%	$0.03		
stocknod	prim	+1.527%	13.96 usd	13.71	+0.2100	127,502	14.10	13.50	13.75	13.62	5.615	51,044,307						
stockpickr	prim	1.53%	$13.96 0.21 | 1.53%	13.71	0.21	127.60k	14.10	13.50	13.75	13.86	5.62							
stocksmart	prim	.0 %	$12.58	9.47	0	15,090	12.81	12.33										
stocktwits	prim	1.38%	13.94		+0.19													
streetinsider-com	prim	1.53%	13.96	$13.71	+0.21	127,502	$14.10	$13.50	$13.75	$13.86	$5.62		17.02				$0.82	
thecramerreport	prim		13.96	13.61	+0.21	127402	14.10	13.50										
thestree	prim	1.53%	$13.96	13.71	0.21	127602	14.1	13.5	13.75	-13.86	5.62	5.1044307e7		6.83483271e8				
tickerspy	prim	1.53%	$13.96	13.71	+0.21	127,602	14.10	13.50	13.75	13.86	5.62		17.0	701.8m	0.73%	$0.03		
tmx-quotemedia	prim	1.53%	13.960	13.710	0.210	130,646	14.100	13.500	13.750	13.860	5.615	51,044,307	16.80	712,578,526	0.727	0.025 usd	0.82	
updown	prim	1.53%	$13.96	$13.71	$0.21	125,061	$14.10	$13.50	$13.75	$13.86	$5.62		16.42	$702m				
wallstreetsurvivor	prim	1.53%	13.96	13.71	0.21	127,502	14.10	13.50		13.86	5.62		16.80	$702m	0.70%	0.10 -	0.72	
yahoo-finance	prim	1.53%	13.96	13.61	0.21	127,402	14.10	13.50	13.75	14.10	5.62		17.19	712.57m	0.70%	0.10	0.81	
ycharts-com	prim	+1.38%	13.94		+0.19					13.86	5.61		17.21	688.08m	0.79%		0.81	
zacks	prim	(1.53%)	13.96		0.21	vol.  127,602	14.10	13.50		14.10	5.62		16.98	701.85 m	0.73	0.10	.81	
advfn	nsr	0.53	26.77	26.61	0.14	223905	26.84	26.6										
barchart	nsr	+0.53%	26.77	26.61	+0.14	223,905	26.84	26.60	26.63	27.96	20.58		16.87	$1.98 b			+2.02	
barrons	nsr	0.53%	26.77	26.61	+0.14	223,466	26.84	26.60				76.06 million		$1.95 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	0.526%	26.770	26.610	0.140	223,905	26.840	26.600		27.96	20.49	73.716mil	16.731	1,975.353mil			1.600	
boston-com	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
bostonmerchant	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
business-insider	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
chron	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
cio-com	nsr	+0.53%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630	13.25	2b				
cnn-money	nsr	+0.53%today&rsquo;s change	26.77data as of 4:01pm et	26.61	+0.14	223,466	26.84	26.60	26.63				13.3	$2.0b				
easystockalterts	nsr	0.53%	26.77	26.61	+0.14	223905	26.84	26.60	26.63	27.96	20.49		13.25				2.02	
eresearch-fidelity-com	nsr	0.53%	26.7700	26.6100	0.1400	223,905	26.8400	26.6000	26.6300	27.9600	20.4900	73,726,000	13.18	$1.96b				
finance-abc7-com	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
finance-abc7chicago-com	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
financial-content	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
finapps-forbes-com	nsr	0.5%	$26.77	26.61	0.14	223,905	26.84	26.60	26.63	27.96	20.49	74 mil	13.2	2 bil	0.0	0.00	2.02	
finviz	nsr	0.53%	26.77			223,905			26.63	-4.26%	30.65%	73.73m	13.18	1.96b			2.02	
fool	nsr	+0.53%	$26.77	$26.61	0.14	223,905	$26.84	$26.60	$26.63	$27.96	$20.49		13.10	$1.97b				
foxbusiness	nsr		$26.77		+0.14	223,905			$26.63									
google-finance	nsr	(0.53%)	26.77	26.61	+0.14	223,905.00	26.84	26.60		27.96	20.49	72.73m	13.23	1.95b			2.02	
howthemarketworks	nsr	0.526%	26.77	26.61	0.14	223,466	26.84	26.6	26.63									
hpcwire	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
insidestocks	nsr	+0.53%	26.77	26.61	+0.14	223466	26.84	26.60					price earnings ratio: 17.05					
investopedia	nsr	+0.53 %	$26.77	26.61	+0.14				26.63									
investorguide	nsr	+0.53%	26.77		+0.14		26.84	26.60		27.96	20.20		13.15	1.973b			2.025	
marketintellisearch	nsr	0.53 %	$26.77	$26.61	0.14	236.60k	$26.84	$26.60	$26.63			73.73m	13.18	1.96b	0.0 %		2.02	
marketwatch	nsr	+0.53%	$26.77	open: 26.61	+0.14	439	$26.84	$26.60	$26.63	$27.96	$21.00		13.17	$1.95b			2.03	
minyanville	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
msn-money	nsr	+0.53%	26.77	26.61	+0.14	223,905	26.84	26.60	26.63	27.96	20.49	73.73 mil	13.19	1.96 bil			2.02	
nasdaq-com	nsr	0.53%	$ 26.77		0.14	223,905	$ 26.84	$ 26.60	$ 26.63	$ 27.96	$ 20.49	73,716,000	13.25	$ 1,973,377,320			$ 2.02	
optimum	nsr	+0.53%	26.77 ( 4:15 pm edt)	26.61	+0.14	223,905	26.84	26.60	26.63	27.96	20.49	73.72m	13.3	2.0b			2.02	
paidcontent	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
pc-quote	nsr	0.53%	26.77	26.61	0.14	223,905	26.84	26.6	26.63	27.96	20.49	73,337,449	13.11823	1,963,244,000				
personal-wealth-biz	nsr	+0.53%	26.77	26.61		223,905	26.84	26.60	26.63	27.96	20.20		13.15			0.00	2.025	
predictwallstreet	nsr	+0.53%	26.77		+0.14	223,905												
raymond-james	nsr	0.53	26.77	26.61	0.14	223,905	26.84	26.60	26.77	27.96	20.49		13.06				2.05	
renewable-energy-world	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
screamingmedia	nsr	+0.53%	$	open: 26.61	+0.14	439	$26.84	$26.60	$26.63	$27.96	$21.00		13.17	$1.95b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+0.53%	last trade: 26.77		change: 0.140								p/e ratio: 13.15					
smartmoney	nsr	(0.53%)	26.77	$26.61	0.14	223,905	$26.84	$26.60	$26.63	$27.96	$20.49			1,963,000	0.00%	$0.00		
stocknod	nsr	+0.5257%	26.77 usd	26.61	+0.1400	223,905	26.84	26.60	26.63	27.96	20.49	73,715,630						
stockpickr	nsr	0.53%	$26.77 0.14 | 0.53%	26.61	0.14	223.91k	26.84	26.60	26.63	27.96	20.49							
stocksmart	nsr	.0 %	$26.64	26.21	0	57,241	26.84	26.56										
stocktwits	nsr	0.53%	26.77		+0.14													
streetinsider-com	nsr	0.53%	26.77	$26.61	+0.14	223,905	$26.84	$26.60	$26.63	$27.96	$20.49		13.25				$2.02	
thecramerreport	nsr		26.77	26.61	+0.14	223905	26.84	26.60										
thestree	nsr	0.53%	$26.77	26.61	0.14	223905	26.84	26.6	26.63	-27.96	20.49	7.3718712e7		1.951989882e9				
tickerspy	nsr	0.53%	$26.77	26.61	+0.14	223,905	26.84	26.60	26.63	27.96	20.49		13.1	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	0.53%	26.770	26.610	0.140	223,905	26.840	26.600	26.630	27.960	20.490	73,718,712	13.20	1,973,449,920			2.02	
updown	nsr	0.53%	$26.77	$26.61	$0.14	223,466	$26.84	$26.60	$26.63	$27.96	$20.49		12.95	$1.96b				
wallstreetsurvivor	nsr	0.53%	26.77	26.61	0.14	223,466	26.84	26.60		27.96	21.43		13.20	$2b			1.40	
yahoo-finance	nsr	0.53%	26.77	26.61	0.14	223,905	26.84	26.60	26.63	27.96	20.49		13.22	1.97b			2.03	
ycharts-com	nsr	+0.53%	26.77		+0.14					27.96	20.49		13.19	1.98b	0.00%		2.03	
zacks	nsr	(0.53%)	26.77		0.14	vol.  223,905	26.84	26.60		27.96	20.49		16.96	1.96 b	0.00	0.00	1.57	
advfn	urs	0.40	45.36	45.18	0.18	344760	45.42	44.87										
barchart	urs	+0.40%	45.36	45.18	+0.18	344,760	45.42	44.87	45.18	48.32	35.09		13.59	$3.66 b			+3.17	
barrons	urs	0.40%	45.36	45.18	+0.18	344,302	45.42	44.87				81.29 million		$3.69 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	0.398%	45.360	45.180	0.180	344,760	45.420	44.870		48.32	35.09	78.634mil	12.886	3,566.824mil		1.234 special cash	3.520	
boston-com	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
bostonmerchant	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
business-insider	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
chron	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
cio-com	urs	+0.40%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685	14.31	4b				
cnn-money	urs	+0.40%	45.36	45.18	+0.18	343,902	45.42	44.87	45.18				14.3	$3.6b				
easystockalterts	urs	0.40%	45.36	45.18	+0.18	344760	45.42	44.87	45.18	48.32	35.09		14.31				3.17	
eresearch-fidelity-com	urs	0.40%	45.3600	45.1800	0.1800	344,760	45.4200	44.8700	45.1800	48.3200	35.0900	78,634,000	14.25	$3.55b				
finance-abc7-com	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
financial-content	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
finapps-forbes-com	urs	0.4%	$45.36	45.18	0.18	344,760	45.42	44.87	45.18	48.32	35.09	79 mil	14.3	4 bil	0.0	0.00	3.17	
finviz	urs	0.40%	45.36			344,760			45.18	-6.13%	29.27%	78.63m	14.30	3.55b			3.16	
fool	urs	+0.40%	$45.36	$45.18	0.18	344,760	$45.42	$44.87	$45.18	$48.32	$35.09		14.20	$3.57b				
foxbusiness	urs		$45.36		+0.18	344,760			$45.18									
google-finance	urs	(0.40%)	45.36	45.18	+0.18	344,760.00	45.42	44.87		48.32	35.09	78.63m	14.36	3.57b			3.16	
howthemarketworks	urs	0.398%	45.36	45.18	0.18	344,302	45.42	44.87	45.18									
hpcwire	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
insidestocks	urs	+0.40%	45.36	45.18	+0.18	344302	45.42	44.87					price earnings ratio: 14.13					
investopedia	urs	+0.40 %	$45.36	45.18	+0.18				45.18									
investorguide	urs	+0.40%	45.36		+0.18		45.42			48.32	35.09		14.31	3.567b			3.157	
marketintellisearch	urs	0.4 %	$45.36	$45.18	0.18	348.40k	$45.42	$44.87	$45.18			78.63m	14.30	3.55b	0.0 %		3.16	
marketwatch	urs	+0.40%	$45.36	open: 45.18	+0.18	858	$45.42	$44.87	$45.18	$48.32	$35.09		14.05	$3.69b			3.23	
minyanville	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
msn-money	urs	+0.40%	45.36	45.18	+0.18	344,760	45.42	44.87	45.18	48.32	35.09	78.63 mil	14.35	3.55 bil			3.16	
nasdaq-com	urs	0.4%	$ 45.36		0.18	344,760	$ 45.42	$ 44.87	$ 45.18	$ 48.32	$ 35.09	78,634,000	14.31	$ 3,566,838,240			$ 3.17	
optimum	urs	+0.40%	45.36 ( 4:15 pm edt)	45.18	+0.18	344,760	45.42	44.87	45.18	48.32	35.09	78.63m	14.3	3.6b			3.17	
paidcontent	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
pc-quote	urs	0.40%	45.36	45.18	0.18	344,760	45.42	44.87	45.18	48.32	35.09	78,321,958	14.29747	3,552,684,000				
personal-wealth-biz	urs	+0.40%	45.36	45.18		344,760	45.42	44.87	45.18	48.32	35.09		14.31			0.00	3.157	
predictwallstreet	urs	+0.40%	45.36		+0.18	344,760												
raymond-james	urs	0.40	45.36	45.18	0.18	344,760	45.42	44.87	45.36	48.32	35.09		14.31				3.17	
renewable-energy-world	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
screamingmedia	urs	+0.40%	$	open: 45.18	+0.18	858	$45.42	$44.87	$45.18	$48.32	$35.09		14.05	$3.69b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+0.40%	last trade: 45.36		change: 0.180								p/e ratio: 14.31					
smartmoney	urs	(0.40%)	45.36	$45.18	0.18	344,760	$45.42	$44.87	$45.18	$48.32	$35.09			3,552,700	0.00%	$0.00		
stocknod	urs	+0.3984%	45.36 usd	45.18	+0.1800	344,760	45.42	44.87	45.18	48.32	35.09	78,633,685						
stockpickr	urs	0.40%	$45.36 0.18 | 0.40%	45.18	0.18	344.76k	45.42	44.87	45.18	48.32	35.09							
stocksmart	urs	.0 %	$42.96	41.81	0	25,504	44.26	42.96										
stocktwits	urs	0.44%	45.38		+0.20													
streetinsider-com	urs	0.40%	45.36	$45.18	+0.18	344,760	$45.42	$44.87	$45.18	$48.32	$35.09		14.31				$3.17	
thecramerreport	urs		45.36	45.18	+0.18	344760	45.42	44.87										
thestree	urs	0.4%	$45.36	45.18	0.18	344760	45.42	44.87	45.18	-48.32	35.09	7.8633685e7		3.547951867e9				
tickerspy	urs	0.40%	$45.36	45.18	+0.18	344,760	45.42	44.87	45.18	48.32	35.09		14.3	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	0.40%	45.360	45.180	0.180	344,760	45.420	44.870	45.180	48.320	35.090	78,633,685	14.30	3,566,823,952			3.17	
updown	urs	0.40%	$45.36	$45.18	$0.18	343,902	$45.42	$44.87	$45.18	$48.32	$35.09		14.24	$3.55b				
wallstreetsurvivor	urs	0.40%	45.36	45.18	0.18	344,302	45.42	44.87		48.32	35.09		14.30	$4b			3.54	
yahoo-finance	urs	0.40%	45.36	45.18	0.18	344,760	45.42	44.87	45.18	48.32	35.09		14.37	3.57b			3.16	
ycharts-com	urs	+0.44%	45.38		+0.20					48.32	35.09		14.36	3.66b	0.00%		3.16	
zacks	urs	(0.40%)	45.36		0.18	vol.  344,760	45.42	44.87		48.32	35.09		13.61	3.55 b	0.00	0.00	3.32	
advfn	epl	-0.98	15.1	15.24	-0.15	196085	15.32	14.89										
barchart	epl	-0.98%	15.10	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61		250.83	$606.57 m			-0.71	
barrons	epl	0.98%	15.10	15.24	-0.15	180,699	15.32	14.89				40.06 million		$604.89 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	-0.984%	15.100	15.240	-0.150	196,085	15.320	14.890		18.56	9.61	40.192mil	40.811	606.903mil			0.370	
boston-com	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
bostonmerchant	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
business-insider	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
chron	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
cio-com	epl	-0.98%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255		607m				
cnn-money	epl	-0.98%today&rsquo;s change	15.10data as of 4:02pm et	15.24	-0.15	180,699	15.32	14.89	15.25				nm	$606.9m				
easystockalterts	epl	-0.98%	15.10	15.24	-0.15	196085	15.32	14.89	15.25	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	-0.98%	15.1000	15.2400	-0.1500	196,085	15.3200	14.8900	15.2500	18.5600	9.6100	40,065,000	nm	$610.99m				
finance-abc7-com	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
financial-content	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
finapps-forbes-com	epl	-1.0%	$15.10	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61	40 mil		605 mil	0.0	0.00		
finviz	epl	-0.98%	15.10			196,085			15.25	-18.64%	57.13%	40.06m		610.92m			-0.70	
fool	epl	-0.98%	$15.10	$15.24	-0.15	196,085	$15.32	$14.89	$15.25	$18.56	$9.61		0.00	$606.90m				
foxbusiness	epl		$15.10		-0.15	196,085			$15.25									
google-finance	epl	(-0.98%)	15.10	15.24	-0.15	196,085.00	15.32	14.89		18.56	9.61	40.19m		606.90m			-0.70	
howthemarketworks	epl	-0.984%	15.1	15.24	-0.15	180,699	15.32	14.89	15.25									
hpcwire	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
insidestocks	epl	-0.98%	15.10	15.24	-0.15	180699	15.32	14.89										
investopedia	epl	-0.98 %	$15.10	15.24	-0.15				15.25									
investorguide	epl	-0.98%	15.10	15.24	-0.15		15.32	14.89		18.56	9.61			606.9m			-0.701	
marketintellisearch	epl	-1.05 %	$15.09	$15.24	-0.16	172.20k	$15.32	$14.89	$15.25			40.06m	0.00	0.61b	0.0 %		-0.70	
marketwatch	epl	-0.98%	$15.10	open: 15.24	-0.15	1,686	$15.32	$14.89	$15.25	$18.56	$9.61			$604.89m				
minyanville	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
msn-money	epl	-0.98%	15.10	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61	40.06 mil	-21.57	610.99 mil			-0.70	
nasdaq-com	epl	0.98%	$ 15.10		0.15	196,085	$ 15.32	$ 14.89	$ 15.25	$ 18.56	$ 9.61	40,192,000		$ 606,899,200			$ -0.71	
optimum	epl	-0.98%	15.10 ( 4:15 pm edt)	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61	40.19m		606.9m			-0.71	
paidcontent	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
pc-quote	epl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	epl	-0.98%	15.10	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	-0.98%	15.10		-0.15	196,085												
raymond-james	epl	-0.98	15.10	15.24	-0.15	196,085	15.32	14.89	15.10	18.56	9.61						-0.71	
renewable-energy-world	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
screamingmedia	epl	-0.98%	$	open: 15.24	-0.15	1,686	$15.32	$14.89	$15.25	$18.56	$9.61			$604.89m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	-0.98%	last trade: 15.10		change: -0.150													
smartmoney	epl	(-0.98%)	15.10	$15.24	-0.15	196,085	$15.32	$14.89	$15.25	$18.56	$9.61			612,900	0.00%	$0.00		
stocknod	epl	-0.9836%	15.10 usd	15.24	-0.1500	196,085	15.32	14.89	15.25	18.56	9.610	40,192,255						
stockpickr	epl	-0.98%	$15.10 -0.15 | -0.98%	15.24	-0.15	196.09k	15.32	14.89	15.25	18.56	9.61							
stocksmart	epl	.0 %	$15.71	14.66	0	39,816	15.99	15.59										
stocktwits	epl	-1.05%	15.09		-0.16													
streetinsider-com	epl	0.98%	15.10	$15.24	-0.15	196,085	$15.32	$14.89	$15.25	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.10	15.24	-0.15	196085	15.32	14.89										
thestree	epl	-0.98%	$15.1	15.24	-0.15	196085	15.32	14.89	15.25	-18.56	9.61	4.0192255e7		6.04893438e8				
tickerspy	epl	-0.98%	$15.10	15.24	-0.15	196,085	15.32	14.89	15.25	18.56	9.61		-21.8	612.9m	0.00%	$0.00		
tmx-quotemedia	epl	-0.98%	15.100	15.240	-0.150	196,085	15.320	14.890	15.250	18.560	9.610	40,192,255		606,903,051			-0.71	
updown	epl	-0.98%	$15.10	$15.24	-$0.15	180,699	$15.32	$14.89	$15.25	$18.56	$9.61	40.19b		$613m			-0.70	
wallstreetsurvivor	epl	-0.98%	15.10	15.24	-0.15	180,699	15.32	14.89		18.56	9.61			$613m			-0.21	
yahoo-finance	epl	0.98%	15.10	15.24	0.15	196,085	15.32	14.89	15.25	18.56	9.61			606.88m			-0.70	
ycharts-com	epl	-1.05%	15.09		-0.16					18.56	9.61			606.17m	0.00%		-0.71	
zacks	epl	(-0.98%)	15.10		-0.15	vol.  196,085	15.32	14.89		18.56	9.61		254.17	612.93 m	0.00	0.00	.06	
advfn	epm	0.00	7.36	7.31	0.0	74827	7.36	7.25										
barchart	epm	unch	7.36	7.31	unch	79,227	7.36	7.25	7.36	8.80	4.10		0.00	$202.40 m			-0.05	
barrons	epm	0.00%	7.36	7.31	0.00	73,899	7.36	7.25				27.00 million		$194.26 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm		7.360	7.310		74,827	7.360	7.250		8.80	4.10	27.555mil		202.802mil			-0.050	
boston-com	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
bostonmerchant	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
business-insider	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
chron	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
cio-com	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566		203m				
cnn-money	epm	0.00%	7.36	7.31	0.00	74,827	7.36	7.25	7.36				nm	$202.8m				
easystockalterts	epm	0.00%	7.36	7.31	+0.00	74827	7.36	7.25	7.36	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	0.00%	7.3600	7.3100	0.0000	74,827	7.3600	7.2500	7.3600	8.8000	4.1000	27,555,000	nm	$202.80m				
finance-abc7-com	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
financial-content	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
finapps-forbes-com	epm	0.0%	$7.36	7.31	0.00	74,827	7.36	7.25	7.36	8.80	4.10	28 mil		203 mil	0.0	0.00	-0.05	
finviz	epm	0.00%	7.36			74,827			7.36	-16.36%	79.51%	27.55m		202.77m			-0.04	
fool	epm	-0.41%	$7.36	$7.31	-0.03	74,827	$7.36	$7.25	$7.36	$8.80	$4.10		0.00	$202.80m				
foxbusiness	epm		$7.36		0.00	74,827			$7.36									
google-finance	epm	(0.00%)	7.36	7.31	0.00	74,827.00	7.36	7.25		8.80	4.10	27.55m		202.80m			-0.04	
howthemarketworks	epm	0%	7.36	7.31	0	73,899	7.36	7.25	7.36									
hpcwire	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
insidestocks	epm	unch%	7.36	7.31		73899	7.36	7.25										
investopedia	epm		$7.36	7.31					7.36									
investorguide	epm	0.00%	7.36	7.31	0.00		7.36	7.25		8.80	4.10			198.8m			-0.048	
marketintellisearch	epm	0.0 %	$7.36	$7.31	0.00	73.30k	$7.36	$7.25	$7.36			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	0.00%	$7.36	open: 7.31	0.00	928	$7.36	$7.25	$7.36	$8.80	$4.10			$194.26m				
minyanville	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
msn-money	epm		7.36	7.31		74,827	7.36	7.25	7.36	8.80	4.10	27.55 mil	-147.20	202.8 mil			-0.05	
nasdaq-com	epm		$ 7.36			74,827	$ 7.36	$ 7.25	$ 7.36	$ 8.80	$ 4.10	27,555,000		$ 202,804,800			$ -0.05	
optimum	epm	-	7.36 ( 4:15 pm edt)	7.31	-	74,827	7.36	7.25	7.36	8.80	4.10	27.55m		202.8m			-0.05	
paidcontent	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
pc-quote	epm	0.00%	7.36	7.31	0.00	74,827	7.36	7.25	7.36	8.80	4.10	27,555,000	-147.2	202,805,000				
personal-wealth-biz	epm	0.00%	7.36	7.31		74,827	7.36	7.25	7.36	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	0.00%	7.36		0.00	74,827												
raymond-james	epm	0.00	7.36	7.31	0.00	74,827	7.36	7.25	7.36	8.80	4.10						-0.05	
renewable-energy-world	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
screamingmedia	epm	0.00%	$	open: 7.31	0.00	928	$7.36	$7.25	$7.36	$8.80	$4.10			$194.26m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	0.00%	last trade: 7.36		change: 0.000													
smartmoney	epm	(0.00%)	7.36	$7.31	0.00	74,827	$7.36	$7.25	$7.36	$8.80	$4.10			202,800	0.00%	$0.00		
stocknod	epm	0.00%	7.360 usd	7.310	+0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566						
stockpickr	epm	0.00%	$7.36 0.00 | 0.00%	7.31	0.00	74.83k	7.36	7.25	7.36	8.80	4.10							
stocksmart	epm	.0 %	$7.35	6.6	0	7,803	7.69	7.34										
stocktwits	epm	-0.14%	7.35		-0.01													
streetinsider-com	epm	-0%	7.36	$7.31		74,827	$7.36	$7.25	$7.36	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.36	7.31	0.00	74827	7.36	7.25										
thestree	epm	0.0%	$7.36	7.31	0.0	74827	7.36	7.25	7.36	-8.8	4.1	2.7554566e7		1.9425969e8				
tickerspy	epm	0.00%	$7.36	7.31	0.00	73,899	7.36	7.25	7.36	8.80	4.10		-147.2	202.8m	0.00%	$0.00		
tmx-quotemedia	epm	0.00%	7.360	7.310	0.00	74,827	7.360	7.250	7.360	8.800	4.100	27,554,566		202,801,606			-0.05	
updown	epm	0.00%	$7.36	$7.31	$0.00	73,899	$7.36	$7.25	$7.36	$8.80	$4.10			$203m				
wallstreetsurvivor	epm	0.00%	7.36	7.31	0.00	73,899	7.36	7.25		8.80	4.10			$203m			-0.09	
yahoo-finance	epm	0.00%	7.36	7.31	0.00	74,827	7.36	7.25	7.36	8.80	4.10			198.82m			-0.05	
ycharts-com	epm	-0.14%	7.35		-0.01					8.80	4.10			202.12m	0.00%		-0.04	
zacks	epm		7.36			vol.  74,827	7.36	7.25		8.80	4.10			202.80 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	500	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	-1.47 %	$52.29	$52.91	-0.78	795.10k	$53.19	$52.13	$53.07						%			
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		500	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2		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	-0.48	56.21	56.69	-0.27	829751	56.98	55.08										
barchart	cstr	-0.48%	56.21	56.69	-0.27	918,198	56.98	55.08	56.48	67.56	37.80		25.27	$1.79 b			+1.62	
barrons	cstr	0.48%	56.21	56.69	-0.27	824,768	56.98	55.08				32.40 million		$1.74 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	-0.478%	56.210	56.690	-0.270	829,751	56.980	55.080		67.56	37.80	31.355mil	25.667	1,762.483mil			2.190	
boston-com	cstr	-0.4780%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331						
bostonmerchant	cstr	-0.4780%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331						
business-insider	cstr	-0.4780%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331						
chron	cstr	-0.4780%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331						
cio-com	cstr	-0.48%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331	25.67	2b				
cnn-money	cstr	-0.48%today&rsquo;s change	56.21data as of 4:00pm et	56.69	-0.27	824,768	56.98	55.08	56.48				25.7	$1.8b				
easystockalterts	cstr	-0.48%	56.21	56.69	-0.27	827439	56.98	55.08	56.48	67.56	37.80		25.67				2.19	
eresearch-fidelity-com	cstr	-0.48%	56.2100	56.6900	-0.2700	829,751	56.9800	55.0800	56.4800	67.5600	37.8000	31,355,000	25.79	$1.77b				
finance-abc7-com	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
financial-content	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	-0.5%	$56.21	56.69	-0.27	827,939	56.98	55.08	56.48	67.56	37.80	31 mil	34.7	2 bil	0.0	0.00	1.62	
finviz	cstr	-0.48%	56.21			827,939			56.48	-16.80%	48.70%	31.36m	25.79	1.77b			2.19	
fool	cstr	-0.48%	$56.21	$56.69	-0.27	824,768	$56.98	$55.08	$56.48	$67.56	$37.80		34.20	$1.76b				
foxbusiness	cstr		$56.21		-0.27	829,751			$56.48									
google-finance	cstr	(-0.48%)	56.21	56.69	-0.27	827,939.00	56.98	55.08		67.56	37.80	31.36m	25.66	1.76b			2.19	
howthemarketworks	cstr	-0.478%	56.21	56.69	-0.27	827,439	56.98	55.08	56.48									
hpcwire	cstr	-0.4780%	56.21 usd	56.69	-0.2700	829,251	56.98	55.08	56.48	67.56	37.80	31,355,331						
insidestocks	cstr	-0.48%	56.21	56.69	-0.27	829751	56.98	55.08					price earnings ratio: 25.67					
investopedia	cstr	-0.48 %	$56.21	56.69	-0.27				56.48									
investorguide	cstr	-0.48%	56.21	56.94	-0.27		56.98	55.08		67.56	37.80		34.93	1.762b			1.617	
marketintellisearch	cstr	-0.48 %	$56.21	$56.69	-0.27	819.20k	$56.98	$55.08	$56.48			31.36m	25.79	1.77b	0.0 %		2.19	
marketwatch	cstr	-0.48%	$56.21	open: 56.69	-0.27	4,807	$56.98	$55.08	$56.48	$67.56	$37.80		26.32	$1.74b			2.14	
minyanville	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
msn-money	cstr	-0.48%	56.21	56.69	-0.27	827,939	56.98	55.08	56.48	67.56	37.80	31.36 mil	25.67	1.77 bil			1.63	
nasdaq-com	cstr	0.48%	$ 56.21	$ 56.69	0.27	827,939	$ 56.98	$ 55.08	$ 56.48	$ 67.56	$ 37.80	31,355,000	34.7	$ 1,762,464,550			$ 1.62	
optimum	cstr	-0.48%	56.21 ( 4:00 pm edt)	56.69	-0.27	827,439	56.98	55.08	56.48	67.56	37.80	31.36m	25.7	1.8b			2.19	
paidcontent	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
pc-quote	cstr	-0.48%	56.21	56.69	-0.27	829,751	56.98	55.08	56.48	67.56	37.80	31,520,683	25.78995	1,771,778,000				
personal-wealth-biz	cstr	-0.48%	56.21	56.94	-0.27	829,751	56.98	55.08	56.48	67.56	37.80		34.93			0.00	1.617	
predictwallstreet	cstr	-0.48%	56.21		-0.27	827,939												
raymond-james	cstr	-0.48	56.21	56.69	-0.27	827,939	56.98	55.08	56.21	67.56	37.80		24.76				2.27	
renewable-energy-world	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
screamingmedia	cstr	-0.48%	$	open: 56.69	-0.27	4,807	$56.98	$55.08	$56.48	$67.56	$37.80		26.32	$1.74b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	-0.48%	last trade: 56.21		change: -0.270								p/e ratio: 34.93					
smartmoney	cstr	(-0.48%)	56.21	$56.69	-0.27	827,939	$56.98	$55.08	$56.48	$67.56	$37.80			1,770,900	0.00%	$0.00		
stocknod	cstr	-0.4780%	56.21 usd	56.69	-0.2700	827,439	56.98	55.08	56.48	67.56	37.80	31,355,331						
stockpickr	cstr	-0.48%	$56.21 -0.27 | -0.48%	56.69	-0.27	827.94k	56.98	55.08	56.48	67.56	37.80							
stocksmart	cstr	.0 %	$51.91	56.16	0	53,963	53.59	51.83										
stocktwits	cstr	-0.46%	56.22		-0.26													
streetinsider-com	cstr	0.48%	56.21	$56.69	-0.27	827,439	$56.98	$55.08	$56.48	$67.56	$37.80		25.67				$2.19	
thecramerreport	cstr		56.16	56.94	-0.32	483521	56.98	55.08										
thestree	cstr	-0.48%	$56.21	56.69	-0.27	827939	56.98	55.08	56.48	-67.56	37.8	3.1355331e7		1.735204018e9				
tickerspy	cstr	-0.48%	$56.21	56.69	-0.27	827,939	56.98	55.08	56.48	67.56	37.80		25.8	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	-0.48%	56.210	56.690	-0.270	829,751	56.980	55.080	56.480	67.560	37.800	31,355,331	34.90	1,762,483,156			1.62	
updown	cstr	-0.48%	$56.21	$56.69	-$0.27	824,768	$56.98	$55.08	$56.48	$67.56	$37.80		33.31	$1.77b				
wallstreetsurvivor	cstr	-0.48%	56.21	56.69	-0.27	827,439	56.98	55.08		67.56	37.80		34.90	$2b			1.57	
yahoo-finance	cstr	0.48%	56.21	56.94	0.27	827,939	56.98	55.08	56.48	67.56	37.80		34.76	1.76b			1.62	
ycharts-com	cstr	-0.46%	56.22		-0.26					67.56	37.80		34.70	1.79b	0.00%		1.62	
zacks	cstr	(-0.48%)	56.21		-0.27	vol.  827,939	56.98	55.08		67.56	37.80		25.79	1.77 b	0.00	0.00	2.19	
advfn	cas	1.05	17.33	17.06	0.18	50065	17.3399	16.97										
barchart	cas	+1.05%	17.33	17.06	+0.18	50,065	17.34	16.97	17.15	19.29	12.66		243.57	$398.24 m			+0.07	
barrons	cas	1.05%	17.33	17.06	+0.18	49,091	17.34	16.97				22.71 million		$392.51 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	1.050%	17.330	17.060	0.180	50,065	17.340	16.970		19.29	12.66	23.021mil	247.571	398.952mil			0.070	
boston-com	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
bostonmerchant	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
business-insider	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
chron	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
cio-com	cas	+1.05%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886	247.57	399m				
cnn-money	cas	+1.05%today&rsquo;s change	17.33data as of 4:03pm et	17.06	+0.18	49,091	17.34	16.97	17.15				nm	$399.0m				
easystockalterts	cas	1.06%	17.33	17.06	+0.18	50065	17.34	16.97	17.15	19.29	12.66		247.57				0.07	
eresearch-fidelity-com	cas	1.05%	17.3300	17.0600	0.1800	50,065	17.3399	16.9700	17.1500	19.2900	12.6600	23,021,000	245.00	$394.81m				
finance-abc7-com	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
financial-content	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
finapps-forbes-com	cas	1.0%	$17.33	17.06	0.18	50,065	17.34	16.97	17.15	19.29	12.66	23 mil	247.6	399 mil	0.0	0.00	0.07	
finviz	cas	1.05%	17.33			50,065			17.15	-10.16%	36.89%	23.02m	245.00	394.79m			0.07	
fool	cas	+1.05%	$17.33	$17.06	0.18	49,091	$17.34	$16.97	$17.15	$19.29	$12.66		243.60	$398.95m	2.10%	0.24		
foxbusiness	cas		$17.33		+0.18	50,065			$17.15									
google-finance	cas	(1.05%)	17.33	17.06	+0.18	50,065.00	17.34	16.97		19.29	12.66	23.02m	262.54	398.95m			0.07	
howthemarketworks	cas	1.05%	17.33	17.06	0.18	49,091	17.3399	16.97	17.15									
hpcwire	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
insidestocks	cas	+1.05%	17.33	17.06	+0.18	49091	17.34	16.97					price earnings ratio: 192.56					
investopedia	cas	+1.05 %	$17.33	17.06	+0.18				17.15									
investorguide	cas	+1.05%	17.33	17.06	+0.18		17.3399	16.97		19.29	12.17		234.93	398.9m			0.073	
marketintellisearch	cas	0.93 %	$17.31	$17.06	0.16	44.50k	$17.34	$16.97	$17.15			23.02m	245.00	0.39b	0.0 %		0.07	
marketwatch	cas	+1.05%	$17.33	open: 17.06	+0.18	974	$17.34	$16.97	$17.15	$19.29	$12.66		241.36	$392.51m			0.07	
minyanville	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
msn-money	cas	+1.05%	17.33	17.06	+0.18	50,065	17.34	16.97	17.15	19.29	12.66	23.02 mil	247.57	394.81 mil			0.07	
nasdaq-com	cas	1.05%	$ 17.33		0.18	50,065	$ 17.3399	$ 16.97	$ 17.15	$ 19.29	$ 12.66	23,021,000	247.57	$ 398,953,930	1.4 %	$0.240000	$ 0.07	
optimum	cas	+1.05%	17.33 ( 4:15 pm edt)	17.06	+0.18	49,091	17.34	16.97	17.15	19.29	12.66	23.02m	247.6	399.0m	1.38	0.24	0.07	
paidcontent	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
pc-quote	cas	1.05%	17.33	17.06	0.18	50,065	17.3399	16.97	17.15	19.29	12.66	22,781,893	245.0	394,810,000		0.06		
personal-wealth-biz	cas	+1.05%	17.33	17.06		50,065	17.3399	16.97	17.15	19.29	12.17		234.93			0.00	0.073	
predictwallstreet	cas	+1.05%	17.33		+0.18	50,065												
raymond-james	cas	1.05	17.33	17.06	0.18	50,065	17.34	16.97	17.33	19.29	12.66		247.57				0.07	
renewable-energy-world	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
screamingmedia	cas	+1.05%	$	open: 17.06	+0.18	974	$17.34	$16.97	$17.15	$19.29	$12.66		241.36	$392.51m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+1.05%	last trade: 17.33		change: 0.180								p/e ratio: 234.93					
smartmoney	cas	(1.05%)	17.33	$17.06	0.18	50,065	$17.34	$16.97	$17.15	$19.29	$12.66			394,800	0.00%	$0.06		
stocknod	cas	+1.050%	17.33 usd	17.06	+0.1800	50,065	17.34	16.97	17.15	19.29	12.66	23,020,886						
stockpickr	cas	1.05%	$17.33 0.18 | 1.05%	17.06	0.18	50.07k	17.34	16.97	17.15	19.29	12.66							
stocksmart	cas	.0 %	$17.16	18.93	0	8,788	18.56	17.15										
stocktwits	cas	0.93%	17.31		+0.16													
streetinsider-com	cas	1.05%	17.33	$17.06	+0.18	50,065	$17.34	$16.97	$17.15	$19.29	$12.66		247.57				$0.07	
thecramerreport	cas		17.33	17.06	+0.18	50065	17.3399	16.97										
thestree	cas	1.05%	$17.33	17.06	0.18	50065	17.34	16.97	17.15	-19.29	12.66	2.3020886e7		3.92506106e8				
tickerspy	cas	1.05%	$17.33	17.06	+0.18	50,065	17.34	16.97	17.15	19.29	12.66		245.0	394.1m	0.00%	$0.06		
tmx-quotemedia	cas	1.05%	17.330	17.060	0.180	50,065	17.340	16.970	17.150	19.290	12.660	23,020,886	245.00	398,951,954			0.07	
updown	cas	1.05%	$17.33	$17.06	$0.18	49,091	$17.34	$16.97	$17.15	$19.29	$12.66		231.43	$395m				
wallstreetsurvivor	cas	1.05%	17.33	17.06	0.18	49,091	17.34	16.97		19.29	12.66		245.00	$395m			-0.25	
yahoo-finance	cas	1.05%	17.33	17.06	0.18	50,065	17.34	16.97	17.15	19.29	12.66		237.40	398.94m			0.07	
ycharts-com	cas	+0.93%	17.31		+0.16					19.29	12.66		247.29	397.78m	0.00%		0.07	
zacks	cas	(1.05%)	17.33		0.18	vol.  50,065	17.34	16.97		19.29	12.66		245	394.81 m	0.00	0.00	.07	
advfn	cat	1.48	110.03	108.11	1.6	6734334	110.12	108.08										
barchart	cat	+1.48%	110.03	108.11	+1.60	5,879,298	110.12	108.08	108.43	116.55	58.43		19.68	$70.29 b	1.62%	$1.76	+5.62	
barrons	cat	1.48%	110.03	108.11	+1.60	6.732m	110.12	108.08				650.40 million		$70.03 billion	1.67%	$0.46		
bloomberg	cat	1.476%	110.030	108.110	1.600	6,734,334	110.120	108.080		116.55	59.21	644.693mil	19.583	70,951.650mil	1.604	0.460 regular cash	5.620	
boston-com	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
bostonmerchant	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
business-insider	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
chron	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
cio-com	cat	+1.48%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623	19.58	71b	1.7	1.84		
cnn-money	cat	+1.48%today&rsquo;s change	110.03data as of 4:00pm et	108.11	+1.60	6,732,134	110.12	108.08	108.43				19.6	$70.9b	1.67%			
easystockalterts	cat	1.48%	110.03	108.11	+1.60	6722266	110.12	108.08	108.43	116.25	58.62		19.58				5.62	
eresearch-fidelity-com	cat	1.48%	110.0300	108.1100	1.6000	6,734,334	110.1200	108.0800	108.4300	116.5500	59.2100	644,693,000	19.29	$69.90b	1.70%	$0.460000		
finance-abc7-com	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
finance-abc7chicago-com	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
financial-content	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
finapps-forbes-com	cat	1.5%	$110.03	108.11	1.60	6,734,534	110.12	108.08	108.43	116.55	59.21	644 mil	19.6	71 bil	1.7	1.84	5.62	
finviz	cat	1.48%	110.04			6,648,337			108.43	-5.59%	89.78%	644.69m	19.29	69.90b		1.84	5.62	
fool	cat	+1.55%	$110.11	$108.11	1.68	6,524,043	$110.11	$108.08	$108.43	$116.55	$59.21		19.30	$70.96b	3.20%	1.84		
foxbusiness	cat		$110.08		+1.65	6,894,301			$108.43									
google-finance	cat	(1.52%)	110.08	108.11	+1.65	6.73m	110.12	108.08		116.55	59.21	644.69m	19.59	70.97b	1.67	0.46	5.62	
howthemarketworks	cat	1.459%	110.012	108.11	1.582	6,715,065	110.12	108.08	108.43									
hpcwire	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
insidestocks	cat	+1.48%	110.03	108.11	+1.60	5572595	110.10	108.08					price earnings ratio: 19.58					
investopedia	cat	+1.50 %	$110.06	108.11	+1.63				108.43									
investorguide	cat	+1.52%	110.08	108.11	+1.65		110.12	108.08		116.55	59.21		19.26	70.941b			5.629	
marketintellisearch	cat	1.52 %	$110.08	$108.04	1.65	6817.50k	$110.12	$108.08	$108.43			644.69m	19.29	69.90b	1.7 %		5.62	
marketwatch	cat	+1.52%	$109.39	open: 108.11	+1.65	29,862	$110.12	$108.08	$108.43	$116.55	$62.18		19.82	$70.03b	1.67%	0.46	5.55	
minyanville	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
msn-money	cat	+1.48%	110.03	108.11	+1.60	6.73 mil	110.12	108.08	108.43	116.55	59.21	644.69 mil	19.54	69.9 bil	1.70%	1.84	5.62	
nasdaq-com	cat	1.54%	$ 110.10		1.67	6,440,746	$ 110.10	$ 108.08	$ 108.43	$ 116.55	$ 59.21	644,452,000	19.59	$ 70,954,165,200	1.62 %	$1.760000	$ 5.62	
optimum	cat	+1.50%	110.06 ( 3:55 pm edt)	108.11	+1.63	6,402,167	110.10	108.08	108.43	116.25	58.62	644.69m	19.6	71.0b	1.60	1.76	5.62	
paidcontent	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
pc-quote	cat	1.52%	110.08	108.11	1.65	6,920,013	110.12	108.08	108.43	116.55	59.21	635,029,615	19.25933	69,904,060,000		0.46		
personal-wealth-biz	cat	+1.52%	110.08	108.11		6,882,529	110.12	108.08	108.43	116.55	59.21		19.26		1.62	1.76	5.629	
predictwallstreet	cat	+1.48%	110.03		+1.60	6,734,334												
raymond-james	cat	1.48	110.03	108.11	1.60	6,734,334	110.12	108.08	110.03	116.55	59.21		18.97				5.80	
renewable-energy-world	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
screamingmedia	cat	+1.48%	$	open: 108.11	+1.60	29,862	$110.12	$108.08	$108.43	$116.55	$62.18		19.82	$70.03b	1.67%	0.46	5.55	
scroli	cat	1.52%	cat 110.08	108.11	1.65	6,186,579	110.10	108.08	108.43	116.55	59.21		19.59				5.62	
simple-stock-quotes	cat	+1.48%	last trade: 110.03		change: 1.600								p/e ratio: 19.26					
smartmoney	cat	(1.48%)	110.03	$108.11	1.60	6,734,334	$110.12	$108.08	$108.43	$116.55	$59.21			69,904,000	1.70%	$0.46		
stocknod	cat	+1.476%	110.03 usd	108.11	+1.600	6,724,466	110.12	108.08	108.43	116.55	59.21	644,692,623						
stockpickr	cat	1.52%	$110.08 1.65 | 1.52%	108.11	1.65	6.49m	110.10	108.08	108.43	116.55	59.21							
stocksmart	cat	.0 %	$101.23	93.87	0	543,803	105.45	101										
stocktwits	cat	1.48%	110.03		+1.60													
streetinsider-com	cat	1.48%	110.03	$108.11	+1.60	6,722,266	$110.12	$108.08	$108.43	$116.25	$58.62		19.58				$5.62	
thecramerreport	cat		108.43	107.92	-0.19	6880163	108.78	107.34										
thestree	cat	1.52%	$110.08	108.11	1.65	6485985	110.1	108.08	108.43	-116.55	59.21	6.4445202e8		7.002651271e10				
tickerspy	cat	1.47%	$110.02	108.11	+1.59	6,712,165	110.12	108.08	108.43	116.55	59.21		19.3	69.8b	1.70%	$0.46		
tmx-quotemedia	cat	1.52%	110.080	108.110	1.650	6,894,301	110.120	108.080	108.430	116.550	59.210	644,452,020	19.30	70,941,278,362	1.697	0.460 usd	5.62	
updown	cat	1.52%	$110.08	$108.11	$1.65	6,894,301	$110.12	$108.08	$108.43	$116.55	$59.21		18.66	$69.87b				
wallstreetsurvivor	cat	1.46%	110.01	108.11	1.58	6,715,065	110.12	108.08		116.55	63.34		19.30	$70b	1.70%	1.72 -	4.15	
yahoo-finance	cat	1.48%	110.03	108.11	1.60	6,722,562	110.12	108.08	108.43	116.55	59.21		19.55	70.91b	1.70%	1.84	5.63	
ycharts-com	cat	+1.48%	110.03		+1.60					116.55	59.21		19.54	70.29b	1.87%		5.63	
zacks	cat	(1.48%)	110.03		1.60	vol.  6,732,134	110.12	108.08		116.55	59.21		19.64	69.90 b	1.62	1.76	5.52	
advfn	sonc	0.65	10.87	10.82	0.07	470619	11.0	10.75										
barchart	sonc	+0.65%	10.87	10.82	+0.07	470,619	11.00	10.75	10.80	11.86	7.28		19.43	$671.77 m			+0.18	
barrons	sonc	0.65%	10.87	10.82	+0.07	453,113	11.00	10.75				61.58 million		$672.40 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	0.648%	10.870	10.820	0.070	470,619	11.000	10.750		11.86	7.28	61.801mil	18.424	671.776mil			0.590	
boston-com	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,619	11.00	10.75	10.80	11.86	7.280	61,800,876						
bostonmerchant	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,619	11.00	10.75	10.80	11.86	7.280	61,800,876						
business-insider	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,619	11.00	10.75	10.80	11.86	7.280	61,800,876						
chron	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
cio-com	sonc	+0.65%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876	43.48	672m				
cnn-money	sonc	+0.65%today&rsquo;s change	10.87data as of 4:00pm et	10.82	+0.07	453,113	11.00	10.75	10.80				43.5	$671.8m				
easystockalterts	sonc	0.65%	10.87	10.82	+0.07	470319	11.00	10.75	10.80	11.86	7.28		43.48				0.25	
eresearch-fidelity-com	sonc	0.65%	10.8700	10.8200	0.0700	470,619	11.0000	10.7500	10.8000	11.8600	7.2800	61,801,000	56.84	$667.45m				
finance-abc7-com	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
finance-abc7chicago-com	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
financial-content	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
finapps-forbes-com	sonc	0.6%	$10.87	10.82	0.07	470,619	11.00	10.75	10.80	11.86	7.28	62 mil	57.2	672 mil	0.0	0.00	0.19	
finviz	sonc	0.65%	10.87			470,619			10.80	-8.35%	49.31%	61.80m	56.84	667.44m			0.19	
fool	sonc	+0.65%	$10.87	$10.82	0.07	470,619	$11.00	$10.75	$10.80	$11.86	$7.28		43.50	$671.78m				
foxbusiness	sonc		$10.87		+0.07	470,619			$10.80									
google-finance	sonc	(0.65%)	10.87	10.82	+0.07	470,619.00	11.00	10.75		11.86	7.28	61.80m	57.89	671.78m			0.19	
howthemarketworks	sonc	0.648%	10.87	10.82	0.07	466,646	11	10.75	10.8									
hpcwire	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,619	11.00	10.75	10.80	11.86	7.280	61,800,876						
insidestocks	sonc	+0.65%	10.87	10.82	+0.07	470619	11.00	10.75					price earnings ratio: 18.74					
investopedia	sonc	+0.65 %	$10.87	10.82	+0.07				10.80									
investorguide	sonc	+0.65%	10.87	10.82	+0.07		11.00	10.75		11.86	7.28		60.00	672.2m			0.18	
marketwatch	sonc	+0.65%	$10.87	open: 10.82	+0.07	17,506	$11.00	$10.75	$10.80	$11.86	$7.30		13.47	$672.40m			0.81	
minyanville	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
msn-money	sonc	+0.65%	10.87	10.82	+0.07	470,619	11.00	10.75	10.80	11.86	7.28	61.80 mil	57.21	667.45 mil			0.19	
nasdaq-com	sonc	0.65%	$ 10.87	$ 10.82	0.07	470,619	$ 11	$ 10.75	$ 10.80	$ 11.86	$ 7.28	61,801,000	60.39	$ 671,776,870			$ 0.18	
optimum	sonc	+0.65%	10.87 ( 4:00 pm edt)	10.82	+0.07	466,646	11.00	10.75	10.80	11.86	7.28	61.80m	43.5	671.8m			0.25	
paidcontent	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
pc-quote	sonc	0.65%	10.87	10.82	0.07	470,619	11.0	10.75	10.8	11.86	7.28	61,403,017	56.84211	667,451,000				
personal-wealth-biz	sonc	+0.65%	10.87	10.82		470,619	11.00	10.75	10.80	11.86	7.28		60.00			0.00	0.18	
predictwallstreet	sonc	+0.65%	10.87		+0.07	470,619												
raymond-james	sonc	0.65	10.87	10.82	0.07	470,619	11.00	10.75	10.87	11.86	7.28		57.21				0.19	
renewable-energy-world	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
screamingmedia	sonc	+0.65%	$	open: 10.82	+0.07	17,506	$11.00	$10.75	$10.80	$11.86	$7.30		13.47	$672.40m			0.81	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+0.65%	last trade: 10.87		change: 0.070								p/e ratio: 60.0					
smartmoney	sonc	(0.65%)	10.87	$10.82	0.07	470,619	$11.00	$10.75	$10.80	$11.86	$7.28			667,400	0.00%	$0.00		
stocknod	sonc	+0.6481%	10.87 usd	10.82	+0.0700	470,319	11.00	10.75	10.80	11.86	7.280	61,800,876						
stockpickr	sonc	0.65%	$10.87 0.07 | 0.65%	10.82	0.07	470.62k	11.00	10.75	10.80	11.86	7.28							
stocksmart	sonc	.0 %	$10.86	10.12	0	163,069	11.35	10.86										
stocktwits	sonc	0.65%	10.87		+0.07													
streetinsider-com	sonc	0.65%	10.87	$10.82	+0.07	466,747	$11.00	$10.75	$10.80	$11.86	$7.28		43.48				$0.25	
thecramerreport	sonc		10.87	10.82	+0.07	470619	11.00	10.75										
thestree	sonc	0.65%	$10.87	10.82	0.07	470619	11.0	10.75	10.8	-11.86	7.28	6.1800876e7		6.72393531e8				
tickerspy	sonc	0.65%	$10.87	10.82	+0.07	467,047	11.00	10.75	10.80	11.86	7.28		56.8	667.4m	0.00%	$0.00		
tmx-quotemedia	sonc	0.65%	10.870	10.820	0.070	470,619	11.000	10.750	10.800	11.860	7.280	61,800,876	43.20	671,775,522			0.25	
updown	sonc	0.65%	$10.87	$10.82	$0.07	453,113	$11.00	$10.75	$10.80	$11.86	$7.28		24.45	$667m				
wallstreetsurvivor	sonc	0.65%	10.87	10.82	0.07	466,646	11.00	10.75		11.86	7.30		43.20	$667m			0.34	
yahoo-finance	sonc	0.65%	10.87	10.82	0.07	470,619	11.00	10.75	10.80	11.86	7.28		60.39	672.21m			0.18	
ycharts-com	sonc	+0.65%	10.87		+0.07					11.86	7.28		60.39	671.77m	0.00%		0.18	
zacks	sonc	(0.65%)	10.87		0.07	vol.  470,619	11.00	10.75		11.86	7.28		19.29	667.45 m	0.00	0.00	.56	
advfn	cap	0.60	20.22	19.96	0.12	58341	20.29	19.95										
barchart	cap	+0.60%	20.22	19.96	+0.12	58,341	20.29	19.95	20.10	28.57	11.50		11.90	$390.25 m			+2.03	
barrons	cap	0.60%	20.22	19.96	+0.12	57,641	20.29	19.95				18.20 million		$399.60 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	0.597%	20.220	19.960	0.120	58,341	20.290	19.950		28.57	11.50	19.295mil	13.945	390.152mil			1.450	
boston-com	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
bostonmerchant	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
business-insider	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
chron	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
cio-com	cap	+0.60%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359	9.961	390m				
easystockalterts	cap	0.60%	20.22	19.96	+0.12	58341	20.29	19.95	20.10	28.57	11.47		9.96				2.03	
eresearch-fidelity-com	cap	0.60%	20.2200	19.9600	0.1200	58,341	20.2900	19.9500	20.1000	28.5700	11.5000	19,295,000	9.90	$387.83m				
finance-abc7-com	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
finance-abc7chicago-com	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
financial-content	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
finapps-forbes-com	cap	0.6%	$20.22	19.96	0.12	58,341	20.29	19.95	20.10	28.57	11.50	19 mil	10.0	390 mil	0.0	0.00	2.03	
finviz	cap	0.60%	20.22			58,341			20.10	-29.23%	75.83%	19.30m	9.96	390.25m			2.03	
fool	cap	+0.60%	$20.22	$19.96	0.12	58,341	$20.29	$19.95	$20.10	$28.57	$11.50		10.20	$390.15m				
foxbusiness	cap		$20.22		+0.12	58,341			$20.10									
google-finance	cap	(0.60%)	20.22	19.96	+0.12	58,341.00	20.29	19.95		28.57	11.50	19.30m	9.95	390.15m			2.03	
howthemarketworks	cap	0.597%	20.22	19.96	0.12	57,641	20.29	19.95	20.1									
hpcwire	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
insidestocks	cap	+0.60%	20.22	19.96	+0.12	58300	20.29	19.95					price earnings ratio: 10.53					
investopedia	cap	+0.60 %	$20.22	19.96	+0.12				20.10									
investorguide	cap	+0.60%	20.22	19.96	+0.12		20.29	19.95		28.57	11.50		9.81	390.1m			2.049	
marketintellisearch	cap	0.6 %	$20.22	$19.96	0.12	46.50k	$20.29	$19.95	$20.10			19.30m	9.90	0.39b	0.0 %		2.03	
marketwatch	cap	+0.60%	$20.22	open: 19.96	+0.12	700	$20.29	$19.95	$20.10	$28.57	$11.64		10.48	$399.60m			1.93	
minyanville	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
msn-money	cap	+0.60%	20.22	19.96	+0.12	58,341	20.29	19.95	20.10	28.57	11.50	19.30 mil	9.91	387.84 mil			2.03	
nasdaq-com	cap	0.6%	$ 20.22		0.12	58,341	$ 20.29	$ 19.95	$ 20.10	$ 28.57	$ 11.50	19,295,000	9.96	$ 390,144,900			$ 2.03	
optimum	cap	+0.60%	20.22 ( 4:15 pm edt)	19.96	+0.12	58,341	20.29	19.95	20.10	28.57	11.47	19.30m	10.0	390.2m			2.03	
paidcontent	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
pc-quote	cap	0.60%	20.22	19.96	0.12	58,341	20.29	19.95	20.1	28.57	11.50	19,180,490	9.85294	387,830,000				
personal-wealth-biz	cap	+0.60%	20.22	19.96		58,341	20.29	19.95	20.10	28.57	11.50		9.81			0.00	2.049	
predictwallstreet	cap	+0.60%	20.22		+0.12	58,341												
raymond-james	cap	0.60	20.22	19.96	0.12	58,341	20.29	19.95	20.22	28.57	11.50		9.77				2.07	
renewable-energy-world	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
screamingmedia	cap	+0.60%	$	open: 19.96	+0.12	700	$20.29	$19.95	$20.10	$28.57	$11.64		10.48	$399.60m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	+0.60%	last trade: 20.22		change: 0.120								p/e ratio: 9.81					
smartmoney	cap	(0.60%)	20.22	$19.96	0.12	58,341	$20.29	$19.95	$20.10	$28.57	$11.50			387,800	0.00%	$0.00		
stocknod	cap	+0.5970%	20.22 usd	19.96	+0.1200	58,341	20.29	19.95	20.10	28.57	11.50	19,295,359						
stockpickr	cap	0.60%	$20.22 0.12 | 0.60%	19.96	0.12	58.34k	20.29	19.95	20.10	28.57	11.50							
stocksmart	cap	.0 %	$22.36	19.6	0	9,159	23.1	22.28										
stocktwits	cap	0.60%	20.22		+0.12													
streetinsider-com	cap	0.60%	20.22	$19.96	+0.12	58,341	$20.29	$19.95	$20.10	$28.57	$11.47		9.96				$2.03	
thecramerreport	cap		20.22	19.96	+0.12	58341	20.29	19.95										
thestree	cap	0.6%	$20.22	19.96	0.12	58341	20.29	19.95	20.1	-28.57	11.5	1.9295359e7		3.99606885e8				
tickerspy	cap	0.60%	$20.22	19.96	+0.12	58,341	20.29	19.95	20.10	28.57	11.50		9.9	387.8m	0.00%	$0.00		
tmx-quotemedia	cap	0.60%	20.220	19.960	0.120	58,341	20.290	19.950	20.100	28.570	11.500	19,295,359	9.90	390,152,159			2.03	
updown	cap	0.60%	$20.22	$19.96	$0.12	57,641	$20.29	$19.95	$20.10	$28.57	$11.50		9.66	$388m				
wallstreetsurvivor	cap	0.60%	20.22	19.96	0.12	57,641	20.29	19.95		28.57	12.80		9.90	$388m			1.56	
yahoo-finance	cap	0.60%	20.22	19.96	0.12	58,341	20.29	19.95	20.10	28.57	11.50		9.87	390.14m			2.05	
ycharts-com	cap	+0.60%	20.22		+0.12					28.57	11.50		9.91	390.25m	0.00%		2.04	
zacks	cap	(0.60%)	20.22		0.12	vol.  58,341	20.29	19.95		28.57	11.50		11.55	387.83 m	0.00	0.00	1.74	
advfn	sone	-0.67	7.4	7.44	-0.05	283241	7.45	7.36										
barchart	sone	-0.67%	7.40	7.44	-0.05	283,270	7.45	7.36	7.45	7.75	4.73		0.00	$395.09 m			-0.08	
barrons	sone	0.67%	7.40	7.44	-0.05	280,131	7.45	7.36				52.50 million		$403.61 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-0.671%	7.400	7.440	-0.050	283,241	7.450	7.360		7.75	4.73	53.438mil		395.444mil			-0.090	
boston-com	sone	-0.6711%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360						
bostonmerchant	sone	-0.6711%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360						
business-insider	sone	-0.6711%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360						
chron	sone	-0.6711%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360						
cio-com	sone	-0.67%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360		395m				
cnn-money	sone	-0.67%today&rsquo;s change	7.40data as of 4:00pm et	7.44	-0.05	280,131	7.45	7.36	7.45				nm	$395.4m				
easystockalterts	sone	-0.67%	7.40	7.44	-0.05	279931	7.45	7.36	7.45	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-0.67%	7.4000	7.4400	-0.0500	283,241	7.4500	7.3600	7.4500	7.7500	4.7300	53,438,000	nm	$398.11m				
finance-abc7-com	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
financial-content	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-0.7%	$7.40	7.44	-0.05	280,131	7.45	7.36	7.45	7.75	4.73	53 mil		395 mil	0.0	0.00	-0.08	
finviz	sone	-0.67%	7.40			280,131			7.45	-4.52%	56.45%	53.44m		398.13m			-0.09	
fool	sone	-0.67%	$7.40	$7.44	-0.05	280,131	$7.45	$7.36	$7.45	$7.75	$4.73		0.00	$395.44m				
foxbusiness	sone		$7.40		-0.05	283,241			$7.45									
google-finance	sone	(-0.67%)	7.40	7.44	-0.05	280,131.00	7.45	7.36		7.75	4.73	53.44m		395.44m			-0.09	
howthemarketworks	sone	-0.671%	7.4	7.44	-0.05	279,931	7.45	7.36	7.45									
hpcwire	sone	-0.6711%	7.400 usd	7.440	-0.0500	283,041	7.450	7.360	7.450	7.750	4.730	53,438,360						
insidestocks	sone	-0.67%	7.40	7.44	-0.05	283241	7.45	7.36										
investopedia	sone	-0.67 %	$7.40	7.44	-0.05				7.45									
investorguide	sone	-0.67%	7.40	7.44	-0.05		7.45	7.36		7.47	4.73			395.4m			-0.089	
marketintellisearch	sone	-0.67 %	$7.40	$7.44	-0.05	277.20k	$7.45	$7.36	$7.45			53.44m	0.00	0.40b	0.0 %		-0.09	
marketwatch	sone	-0.67%	$7.40	open: 7.44	-0.05	3,110	$7.45	$7.36	$7.45	$7.75	$4.73			$403.61m				
minyanville	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
msn-money	sone	-0.67%	7.40	7.44	-0.05	280,131	7.45	7.36	7.45	7.75	4.73	53.44 mil	-82.22	398.12 mil			-0.09	
nasdaq-com	sone	0.67%	$ 7.40	$ 7.44	0.05	280,131	$ 7.45	$ 7.36	$ 7.45	$ 7.75	$ 4.73	53,438,000		$ 395,441,200			$ -0.08	
optimum	sone	-0.67%	7.40 ( 4:00 pm edt)	7.44	-0.05	279,931	7.45	7.36	7.45	7.75	4.73	53.44m		395.4m			-0.08	
paidcontent	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
pc-quote	sone	-0.67%	7.4	7.44	-0.05	283,241	7.45	7.36	7.45	7.75	4.73	54,250,095	-82.77778	401,451,000				
personal-wealth-biz	sone	-0.67%	7.40	7.44	-0.05	283,241	7.45	7.36	7.45	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-0.67%	7.40		-0.05	280,131												
raymond-james	sone	-0.67	7.40	7.44	-0.05	280,131	7.45	7.36	7.40	7.75	4.73						-0.08	
renewable-energy-world	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
screamingmedia	sone	-0.67%	$	open: 7.44	-0.05	12,073	$7.45	$7.36	$7.45	$7.75	$4.73			$403.61m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-0.67%	last trade: 7.40		change: -0.050													
smartmoney	sone	(-0.67%)	7.40	$7.44	-0.05	280,131	$7.45	$7.36	$7.45	$7.75	$4.73			398,100	0.00%	$0.00		
stocknod	sone	-0.6711%	7.400 usd	7.440	-0.0500	279,931	7.450	7.360	7.450	7.750	4.730	53,438,360						
stockpickr	sone	-0.67%	$7.40 -0.05 | -0.67%	7.44	-0.05	280.13k	7.45	7.36	7.45	7.75	4.73							
stocksmart	sone	.0 %	$7.065	7.16	0	78,171	7.27	7										
stocktwits	sone	-0.67%	7.40		-0.05													
streetinsider-com	sone	0.67%	7.40	$7.44	-0.05	279,931	$7.45	$7.36	$7.45	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.40	7.44	-0.05	280131	7.45	7.36										
thestree	sone	-0.67%	$7.4	7.44	-0.05	280131	7.45	7.36	7.45	-7.75	4.73	5.343836e7		4.00253316e8				
tickerspy	sone	-0.67%	$7.40	7.44	-0.05	280,131	7.45	7.36	7.45	7.75	4.73		-82.8	397.9m	0.00%	$0.00		
tmx-quotemedia	sone	-0.67%	7.400	7.440	-0.050	283,241	7.450	7.360	7.450	7.750	4.730	53,438,360		395,443,864			-0.08	
updown	sone	-0.67%	$7.40	$7.44	-$0.05	280,131	$7.45	$7.36	$7.45	$7.75	$4.73			$398m				
wallstreetsurvivor	sone	-0.67%	7.40	7.44	-0.05	279,931	7.45	7.36		7.75	4.73			$398m			-0.12	
yahoo-finance	sone	0.67%	7.40	7.44	0.05	280,131	7.45	7.36	7.45	7.75	4.73			395.44m			-0.09	
ycharts-com	sone	-0.67%	7.40		-0.05					7.73	4.73			395.09m	0.00%		-0.09	
zacks	sone	(-0.67%)	7.40		-0.05	vol.  280,131	7.45	7.36		7.75	4.73			398.11 m	0.00	0.00	-.04	
advfn	irm	1.07	35.0	34.66	0.37	2900765	35.03	34.37										
barchart	irm	+1.07%	35.00	34.66	+0.37	2,900,765	35.03	34.37	34.63	35.24	19.51		28.90	$7.01 b	2.91%	$1.00	-0.03	
barrons	irm	1.07%	35.00	34.66	+0.37	2.901m	35.03	34.37				201.99 million		$6.90 billion	2.86%	$0.25		
bloomberg	irm	1.068%	35.000	34.660	0.370	2,900,765	35.030	34.370		35.50	19.93	200.690mil	45.454	7,024.141mil	1.965	0.250 regular cash	0.770	
boston-com	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,765	35.03	34.37	34.63	35.50	19.93	200,689,751						
bostonmerchant	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,765	35.03	34.37	34.63	35.50	19.93	200,689,751						
business-insider	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,765	35.03	34.37	34.63	35.50	19.93	200,689,751						
chron	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
cio-com	irm	+1.07%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751		7b	2.9	1		
cnn-money	irm	+1.07%today&rsquo;s change	35.00data as of 4:03pm et	34.66	+0.37	2,897,792	35.03	34.37	34.63				nm	$7.0b	2.86%			
easystockalterts	irm	1.07%	35.00	34.66	+0.37	2900664	35.03	34.37	34.63	35.50	19.93						-0.03	
eresearch-fidelity-com	irm	1.07%	35.0000	34.6600	0.3700	2,900,664	35.0300	34.3700	34.6300	35.5000	19.9300	200,836,000	-1,154.33	$6.95b	2.89%	$0.250000		
finance-abc7-com	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
finance-abc7chicago-com	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
financial-content	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
finapps-forbes-com	irm	1.1%	$35.00	34.66	0.37	2,900,664	35.03	34.37	34.63	35.50	19.93	201 mil		7 bil	2.9	1.00	-0.03	
finviz	irm	1.07%	35.00			2,900,964			34.63	-0.67%	79.39%	200.84m		6.96b		1.00	-0.03	
fool	irm	+1.01%	$34.98	$34.66	0.35	2,832,057	$35.03	$34.37	$34.63	$35.50	$19.93		0.00	$7.02b		1.00		
foxbusiness	irm		$35.00		+0.37	2,900,765			$34.63									
google-finance	irm	(1.07%)	35.00	34.66	+0.37	2.90m	35.03	34.37		35.50	19.93	200.69m		7.02b	2.86	0.25	-0.03	
howthemarketworks	irm	1.068%	35	34.66	0.37	2,900,664	35.03	34.37	34.63									
hpcwire	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,765	35.03	34.37	34.63	35.50	19.93	200,689,751						
insidestocks	irm	+1.07%	35.00	34.66	+0.37	2900664	35.03	34.37					price earnings ratio: 29.41					
investopedia	irm	+1.07 %	$35.00	34.66	+0.37				34.63									
investorguide	irm	+1.07%	35.00	34.66	+0.37		35.03	34.37		35.50	19.93			7.024b			-0.023	
marketintellisearch	irm	1.01 %	$34.98	$34.66	0.35	2812.70k	$35.03	$34.37	$34.63			200.84m	0.00	6.96b	2.89 %		-0.03	
marketwatch	irm	+1.07%	$35.00	open: 34.66	+0.37	2,973	$35.03	$34.37	$34.63	$35.50	$19.93			$6.90b	2.86%	0.25		
minyanville	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
msn-money	irm	+1.07%	35.00	34.66	+0.37	2.9 mil	35.03	34.37	34.63	35.50	19.93	200.84 mil	-1,750.00	6.95 bil	2.89%	1.00	-0.03	
nasdaq-com	irm	1.07%	$ 35		0.37	2,900,664	$ 35.03	$ 34.37	$ 34.63	$ 35.50	$ 19.93	200,690,000		$ 7,024,150,000	2.89 %	$1.000000	$ -0.03	
optimum	irm	+1.07%	35.00 ( 4:03 pm edt)	34.66	+0.37	2,900,664	35.03	34.37	34.63	35.50	19.93	200.69m		7.0b	2.14	0.75	-0.03	
paidcontent	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
pc-quote	irm	1.07%	35.0	34.66	0.37	2,900,765	35.03	34.37	34.63	35.50	19.93	198,568,414	-1731.5	6,949,895,000		0.25		
personal-wealth-biz	irm	+1.07%	35.00	34.66		2,900,765	35.03	34.37	34.63	35.50	19.93				1.99	0.689	-0.023	
predictwallstreet	irm	+1.07%	35.00		+0.37	2,900,664												
raymond-james	irm	1.07	35.00	34.66	0.37	2,900,664	35.03	34.37	35.00	35.50	19.93						-0.03	
renewable-energy-world	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
screamingmedia	irm	+1.07%	$	open: 34.66	+0.37	2,973	$35.03	$34.37	$34.63	$35.50	$19.93			$6.90b	2.86%	0.25		
scroli	irm	1.07%	irm 35.00	34.66	0.37	2,496,420	35.00	34.37	34.63	35.50	19.93		0.00				-0.03	
simple-stock-quotes	irm	+1.07%	last trade: 35.00		change: 0.370													
smartmoney	irm	(1.07%)	35.00	$34.66	0.37	2,900,664	$35.03	$34.37	$34.63	$35.50	$19.93			6,949,900	2.89%	$0.25		
stocknod	irm	+1.068%	35.00 usd	34.66	+0.3700	2,900,664	35.03	34.37	34.63	35.50	19.93	200,689,751						
stockpickr	irm	1.07%	$35.00 0.37 | 1.07%	34.66	0.37	2.90m	35.03	34.37	34.63	35.50	19.93							
stocksmart	irm	.0 %	$33.205	25	0	293,624	33.83	33.05										
stocktwits	irm	1.00%	34.98		+0.34													
streetinsider-com	irm	1.07%	35.00	$34.66	+0.37	2,900,664	$35.03	$34.37	$34.63	$35.50	$19.93						$-0.03	
thecramerreport	irm		34.75	34.66	+0.12	1104721	34.82	34.37										
thestree	irm	1.07%	$35.0	34.66	0.37	2900664	35.03	34.37	34.63	-35.5	19.93	2.00689751e8		6.901720537e9				
tickerspy	irm	1.07%	$35.00	34.66	+0.37	2,900,664	35.03	34.37	34.63	35.50	19.93		-1731.5	6.9b	2.89%	$0.25		
tmx-quotemedia	irm	1.07%	35.000	34.660	0.370	2,900,765	35.030	34.370	34.630	35.500	19.930	200,689,751		7,024,141,285	2.888	0.250 usd	-0.03	
updown	irm	1.07%	$35.00	$34.66	$0.37	2,897,792	$35.03	$34.37	$34.63	$35.50	$19.93			$6.95b				
wallstreetsurvivor	irm	1.07%	35.00	34.66	0.37	2,900,664	35.03	34.37		35.50	19.93			$7b	2.90%	0.38 -	-0.27	
yahoo-finance	irm	1.07%	35.00	34.66	0.37	2,900,664	35.03	34.37	34.63	35.50	19.93			7.02b	2.90%	1.00	-0.02	
ycharts-com	irm	+1.00%	34.98		+0.34					35.50	19.93			7.00b	2.87%		-0.02	
zacks	irm	(1.07%)	35.00		0.37	vol.  2,900,664	35.03	34.37		35.50	19.93		29.1	6.95 b	2.89	1.00	1.19	
advfn	powi	-0.67	38.49	38.8	-0.26	155521	38.81	38.27										
barchart	powi	-0.67%	38.49	38.80	-0.26	156,555	38.81	38.27	38.75	43.76	26.16		24.84	$1.11 b	0.51%	$0.20	+1.59	
barrons	powi	0.67%	38.49	38.80	-0.26	155,521	38.81	38.27				29.56 million		$1.14 billion	0.52%	$0.05		
bloomberg	powi	-0.671%	38.490	38.800	-0.260	155,521	38.810	38.270		43.88	26.26	28.836mil	22.378	1,109.913mil	0.520	0.050 regular cash	1.720	
boston-com	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
bostonmerchant	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
business-insider	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
chron	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
cio-com	powi	-0.67%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405	24.36	1b	0.5	0.2		
cnn-money	powi	-0.67%	38.49	38.80	-0.26	155,521	38.81	38.27	38.75				24.4	$1.1b	0.52%			
easystockalterts	powi	-0.67%	38.49	38.80	-0.26	155521	38.81	38.27	38.75	43.88	26.26		24.36				1.58	
eresearch-fidelity-com	powi	-0.67%	38.4900	38.8000	-0.2600	155,521	38.8100	38.2700	38.7500	43.8800	26.2600	28,854,000	24.37	$1.12b	0.52%	$0.050000		
finance-abc7-com	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
financial-content	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-0.7%	$38.49	38.80	-0.26	155,521	38.81	38.27	38.75	43.88	26.26	29 mil	24.2	1 bil	0.5	0.20	1.59	
finviz	powi	-0.67%	38.49			155,521			38.75	-12.04%	47.17%	28.85m	24.53	1.12b		0.20	1.58	
fool	powi	-0.67%	$38.49	$38.80	-0.26	155,521	$38.81	$38.27	$38.75	$43.88	$26.26		25.00	$1.11b	0.30%	0.20		
foxbusiness	powi		$38.49		-0.26	155,521			$38.75									
google-finance	powi	(-0.67%)	38.49	38.80	-0.26	155,521.00	38.81	38.27		43.88	26.26	28.84m	24.29	1.11b	0.52	0.05	1.58	
howthemarketworks	powi	-0.671%	38.49	38.8	-0.26	153,074	38.81	38.27	38.75									
hpcwire	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
insidestocks	powi	-0.67%	38.49	38.80	-0.26	155521	38.81	38.27					price earnings ratio: 20.05					
investopedia	powi	-0.67 %	$38.49	38.80	-0.26				38.75									
investorguide	powi	-0.67%	38.49	38.80	-0.26		38.81	38.27		43.88	26.26		24.54	1.110b			1.579	
marketintellisearch	powi	-0.62 %	$38.51	$38.80	-0.24	148.00k	$38.81	$38.27	$38.75			28.85m	24.53	1.12b	0.52 %		1.58	
marketwatch	powi	-0.67%	$38.49	open: 38.80	-0.26	6,070	$38.81	$38.27	$38.75	$43.88	$26.26		52.28	$1.14b	0.52%	0.05	0.74	
minyanville	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
msn-money	powi	-0.67%	38.49	38.80	-0.26	155,521	38.81	38.27	38.75	43.88	26.26	28.85 mil	24.36	1.12 bil	0.52%	0.20	1.59	
nasdaq-com	powi	0.67%	$ 38.49	$ 38.80	0.26	155,521	$ 38.81	$ 38.27	$ 38.75	$ 43.88	$ 26.26	28,854,000	24.21	$ 1,110,590,460	0.52 %	$0.200000	$ 1.59	
optimum	powi	-0.67%	38.49 ( 4:30 pm edt)	38.80	-0.26	155,521	38.81	38.27	38.75	43.88	26.26	28.84m	24.4	1.1b	0.52	0.20	1.58	
paidcontent	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
pc-quote	powi	-0.67%	38.49	38.8	-0.26	155,521	38.81	38.27	38.75	43.88	26.26	29,030,787	24.52532	1,117,395,000		0.05		
personal-wealth-biz	powi	-0.67%	38.49	38.80	-0.26	155,521	38.81	38.27	38.75	43.88	26.26		24.54		0.52	0.20	1.579	
predictwallstreet	powi	-0.67%	38.49		-0.26	155,521												
raymond-james	powi	-0.67	38.49	38.80	-0.26	155,521	38.81	38.27	38.49	43.88	26.26		23.05				1.67	
renewable-energy-world	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
screamingmedia	powi	-0.67%	$	open: 38.80	-0.26	6,070	$38.81	$38.27	$38.75	$43.88	$26.26		52.28	$1.14b	0.52%	0.05	0.74	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-0.67%	last trade: 38.49		change: -0.260								p/e ratio: 24.54					
smartmoney	powi	(-0.67%)	38.49	$38.80	-0.26	155,521	$38.81	$38.27	$38.75	$43.88	$26.26			1,117,400	0.52%	$0.05		
stocknod	powi	-0.6710%	38.49 usd	38.80	-0.2600	155,521	38.81	38.27	38.75	43.88	26.26	28,836,405						
stockpickr	powi	-0.67%	$38.49 -0.26 | -0.67%	38.80	-0.26	155.52k	38.81	38.27	38.75	43.88	26.26							
stocksmart	powi	.0 %	$36.79	40.75	0	40,859	37.3	36.71										
stocktwits	powi	-0.67%	38.49		-0.26													
streetinsider-com	powi	0.67%	38.49	$38.80	-0.26	155,521	$38.81	$38.27	$38.75	$43.88	$26.26		24.36				$1.58	
thecramerreport	powi		38.49	38.80	-0.26	155521	38.81	38.27										
thestree	powi	-0.67%	$38.49	38.8	-0.26	155521	38.81	38.27	38.75	-43.88	26.26	2.8836405e7		1.138749633e9				
tickerspy	powi	-0.67%	$38.49	38.80	-0.26	155,521	38.81	38.27	38.75	43.88	26.26		24.5	1.1b	0.52%	$0.05		
tmx-quotemedia	powi	-0.67%	38.490	38.800	-0.260	155,521	38.810	38.270	38.750	43.880	26.260	28,836,405	24.50	1,109,913,228	0.516	0.050 usd	1.58	
updown	powi	-0.67%	$38.49	$38.80	-$0.26	147,640	$38.81	$38.27	$38.75	$43.88	$26.26		23.19	$1.11b				
wallstreetsurvivor	powi	-0.67%	38.49	38.80	-0.26	153,074	38.81	38.27		43.88	26.26		24.50	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	0.67%	38.49	38.80	0.26	155,521	38.81	38.27	38.75	43.88	26.26		24.38	1.11b	0.50%	0.20	1.58	
ycharts-com	powi	-0.67%	38.49		-0.26					43.88	26.26		24.36	1.11b	0.60%		1.58	
zacks	powi	(-0.67%)	38.49		-0.26	vol.  155,521	38.81	38.27		43.88	26.26		24.37	1.12 b	0.52	0.20	1.59	
advfn	xrit	1.01	4.99	4.96	0.05	190334	4.99	4.93										
barchart	xrit	+0.81%	4.98	4.93	+0.04	186,063	4.99	4.93	4.94	5.08	3.19		49.60	$427.83 m			-0.06	
barrons	xrit	1.01%	4.99	4.96	+0.05	190,334	4.99	4.93				85.80 million		$428.14 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	1.012%	4.990	4.960	0.050	190,334	4.990	4.930		5.08	3.19	85.938mil		428.831mil			-0.050	
boston-com	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
bostonmerchant	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
business-insider	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
chron	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
cio-com	xrit	+1.01%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042		429m				
cnn-money	xrit	+0.81%today&rsquo;s change	4.98data as of 3:59pm et	4.96	+0.04	185,166	4.99	4.93	4.94				nm	$428.0m				
easystockalterts	xrit	1.01%	4.99	4.96	+0.05	190334	4.99	4.93	4.94	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	1.01%	4.9900	4.9600	0.0500	190,334	4.9900	4.9300	4.9400	5.0800	3.1900	85,938,000	nm	$424.53m				
finance-abc7-com	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
financial-content	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	1.0%	$4.99	4.96	0.05	190,334	4.99	4.93	4.94	5.08	3.19	86 mil		429 mil	0.0	0.00		
finviz	xrit	1.01%	4.99			190,334			4.94	-1.77%	56.43%	85.94m		424.54m			-0.06	
fool	xrit	+1.01%	$4.99	$4.96	0.05	190,334	$4.99	$4.93	$4.94	$5.08	$3.19		0.00	$428.83m				
foxbusiness	xrit		$4.99		+0.05	191,872			$4.94									
google-finance	xrit	(1.01%)	4.99	4.96	+0.05	190,334.00	4.99	4.93		5.08	3.19	85.94m		428.83m			-0.06	
howthemarketworks	xrit	1.012%	4.99	4.96	0.05	190,334	4.99	4.93	4.94									
hpcwire	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
insidestocks	xrit	+1.01%	4.99	4.93	+0.05	191872	4.99	4.93										
investopedia	xrit	+1.01 %	$4.99	4.96	+0.05				4.94									
investorguide	xrit	+1.01%	4.99	4.97	+0.05		4.99			5.08	3.13			428.8m			-0.065	
marketintellisearch	xrit	1.01 %	$4.99	$4.96	0.05	193.60k	$4.99	$4.93	$4.94			85.94m	0.00	0.42b	0.0 %		-0.06	
marketwatch	xrit	+1.01%	$4.99	open: 4.96	+0.05	5,885	$4.99	$4.93	$4.94	$5.08	$3.19			$428.14m				
minyanville	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
msn-money	xrit	+1.01%	4.99	4.96	+0.05	190,334	4.99	4.93	4.94	5.08	3.19	85.94 mil	-83.17	424.53 mil			-0.06	
nasdaq-com	xrit	1.01%	$ 4.99	$ 4.96	0.05	190,334	$ 4.99	$ 4.93	$ 4.94	$ 5.08	$ 3.19	85,938,000		$ 428,830,620	2.02 %	$0.100000	$ -0.06	
optimum	xrit	+1.01%	4.99 ( 4:00 pm edt)	4.96	+0.05	190,334	4.99	4.93	4.94	5.08	3.19	85.94m		428.8m			-0.07	
paidcontent	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
pc-quote	xrit	1.01%	4.99	4.96	0.05	191,872	4.99	4.93	4.94	5.08	3.19	85,076,894	-82.33333	424,534,000		0.025		
personal-wealth-biz	xrit	+1.01%	4.99	4.97		191,872	4.99	4.93	4.94	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	+1.01%	4.99		+0.05	190,334												
raymond-james	xrit	1.01	4.99	4.96	0.05	190,334	4.99	4.93	4.99	5.08	3.19						-0.06	
renewable-energy-world	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
screamingmedia	xrit	+1.01%	$	open: 4.96	+0.05	5,885	$4.99	$4.93	$4.94	$5.08	$3.19			$428.14m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	+1.01%	last trade: 4.99		change: 0.050													
smartmoney	xrit	(1.01%)	4.99	$4.96	0.05	190,334	$4.99	$4.93	$4.94	$5.08	$3.19			424,500	0.00%	$0.03		
stocknod	xrit	+1.012%	4.990 usd	4.960	+0.0500	190,334	4.990	4.930	4.940	5.080	3.190	85,938,042						
stockpickr	xrit	1.01%	$4.99 0.05 | 1.01%	4.96	0.05	190.33k	4.99	4.93	4.94	5.08	3.19							
stocksmart	xrit	.0 %	$4.61	4.67	0	8,177	4.76	4.61										
stocktwits	xrit	0.81%	4.98		+0.04													
streetinsider-com	xrit	1.01%	4.99	$4.96	+0.05	190,334	$4.99	$4.93	$4.94	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.99	4.97	+0.05	190334	4.99	4.93										
thestree	xrit	1.01%	$4.99	4.96	0.05	190334	4.99	4.93	4.94	-5.08	3.19	8.5938042e7		4.26252688e8				
tickerspy	xrit	1.01%	$4.99	4.96	+0.05	190,334	4.99	4.93	4.94	5.08	3.19		-82.3	420.8m	0.00%	$0.03		
tmx-quotemedia	xrit	1.01%	4.990	4.960	0.050	191,872	4.990	4.930	4.940	5.080	3.190	85,938,042		428,830,830			-0.07	
updown	xrit	1.01%	$4.99	$4.96	$0.05	190,334	$4.99	$4.93	$4.94	$5.08	$3.19			$425m				
wallstreetsurvivor	xrit	1.01%	4.99	4.96	0.05	190,334	4.99	4.93		5.08	3.19			$425m			0.04	
yahoo-finance	xrit	1.01%	4.99	4.97	0.05	190,334	4.99	4.93	4.94	5.08	3.19			428.83m			-0.07	
ycharts-com	xrit	+0.81%	4.98		+0.04					5.08	3.19			427.83m	0.00%		-0.06	
zacks	xrit	(1.01%)	4.99		0.05	vol.  190,334	4.99	4.93		5.08	3.19		49.4	424.53 m	0.00	0.00	.1	
advfn	kvhi	4.95	11.87	11.3	0.56	61686	12.06	11.16										
barchart	kvhi	+4.95%	11.87	11.30	+0.56	61,686	12.06	11.16	11.31	16.68	10.27		93.25	$175.20 m			+0.32	
barrons	kvhi	4.95%	11.87	11.30	+0.56	60,820	12.06	11.16				14.85 million		$166.46 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	4.951%	11.870	11.300	0.560	61,686	12.060	11.160		16.68	10.27	14.876mil	107.909	176.572mil			0.110	
boston-com	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
business-insider	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
chron	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
cio-com	kvhi	+4.95%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530	37.09	177m				
cnn-money	kvhi	+4.77%today&rsquo;s change	11.85data as of 3:59pm et	11.30	+0.54	57,651	12.06	11.16	11.31				37.0	$176.3m				
easystockalterts	kvhi	4.96%	11.87	11.30	+0.56	61686	12.06	11.16	11.31	16.68	10.27		37.09				0.32	
eresearch-fidelity-com	kvhi	4.95%	11.8700	11.3000	0.5600	61,686	12.0600	11.1600	11.3100	16.6800	10.2700	14,876,000	35.34	$168.25m				
finance-abc7-com	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
financial-content	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	4.9%	$11.87	11.30	0.56	61,686	12.06	11.16	11.31	16.68	10.27	15 mil	37.1	177 mil	0.0	0.00	0.32	
finviz	kvhi	4.95%	11.87			60,820			11.31	-28.84%	15.58%	14.88m	35.34	168.29m			0.32	
fool	kvhi	+4.95%	$11.87	$11.30	0.56	60,820	$12.06	$11.16	$11.31	$16.68	$10.27		35.00	$176.57m				
foxbusiness	kvhi		$11.87		+0.56	61,686			$11.31									
google-finance	kvhi	(4.95%)	11.87	11.30	+0.56	61,686.00	12.06	11.16		16.68	10.27	14.88m	37.60	176.57m			0.32	
howthemarketworks	kvhi	4.951%	11.87	11.3	0.56	60,820	12.06	11.16	11.31									
hpcwire	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
insidestocks	kvhi	+4.95%	11.87	11.30	+0.56	61686	12.06	11.16					price earnings ratio: 98.92					
investopedia	kvhi	+4.95 %	$11.87	11.30	+0.56				11.31									
investorguide	kvhi	+4.95%	11.87	11.30	+0.56		12.06	11.16		16.68	10.76		35.12	176.6m			0.322	
marketintellisearch	kvhi	4.95 %	$11.87	$11.30	0.56	63.40k	$12.06	$11.16	$11.31			14.88m	35.34	0.17b	0.0 %		0.32	
marketwatch	kvhi	+4.95%	$11.87	open: 11.30	+0.56	866	$12.06	$11.16	$11.31	$16.68	$10.27		37.47	$166.46m			0.32	
minyanville	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
msn-money	kvhi	+4.95%	11.87	11.30	+0.56	61,686	12.06	11.16	11.31	16.68	10.27	14.88 mil	37.09	168.24 mil			0.32	
nasdaq-com	kvhi	4.95%	$ 11.87	$ 11.30	0.56	61,686	$ 12.06	$ 11.16	$ 11.31	$ 16.68	$ 10.27	14,876,000	37.09	$ 176,578,120			$ 0.32	
optimum	kvhi	+4.95%	11.87 ( 4:00 pm edt)	11.30	+0.56	60,820	12.06	11.16	11.31	16.68	10.27	14.88m	37.1	176.6m			0.32	
paidcontent	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
pc-quote	kvhi	4.95%	11.87	11.3	0.56	61,686	12.06	11.16	11.31	16.68	10.27	14,174,187	35.34375	168,248,000				
personal-wealth-biz	kvhi	+4.95%	11.87	11.30		61,686	12.06	11.16	11.31	16.68	10.76		35.12			0.00	0.322	
predictwallstreet	kvhi	+4.95%	11.87		+0.56	61,686												
raymond-james	kvhi	4.95	11.87	11.30	0.56	61,686	12.06	11.16	11.87	16.68	10.27		35.97				0.33	
renewable-energy-world	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
screamingmedia	kvhi	+4.95%	$	open: 11.30	+0.56	1,732	$12.06	$11.16	$11.31	$16.68	$10.27		37.47	$166.46m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+4.95%	last trade: 11.87		change: 0.560								p/e ratio: 35.12					
smartmoney	kvhi	(4.95%)	11.87	$11.30	0.56	61,686	$12.06	$11.16	$11.31	$16.68	$10.27			168,200	0.00%	$0.00		
stocknod	kvhi	+4.951%	11.87 usd	11.30	+0.5600	61,686	12.06	11.16	11.31	16.68	10.27	14,875,530						
stockpickr	kvhi	4.95%	$11.87 0.56 | 4.95%	11.30	0.56	61.69k	12.06	11.16	11.31	16.68	10.27							
stocksmart	kvhi	.0 %	$11.43	11.7	0	1,695	12.05	11.36										
stocktwits	kvhi	4.95%	11.87		+0.56													
streetinsider-com	kvhi	4.95%	11.87	$11.30	+0.56	60,820	$12.06	$11.16	$11.31	$16.68	$10.27		37.09				$0.32	
thecramerreport	kvhi		11.87	11.30	+0.56	61686	12.06	11.16										
thestree	kvhi	4.95%	$11.87	11.3	0.56	61686	12.06	11.16	11.31	-16.68	10.27	1.487553e7		1.66457181e8				
tickerspy	kvhi	4.95%	$11.87	11.30	+0.56	60,820	12.06	11.16	11.31	16.68	10.27		35.3	168.3m	0.00%	$0.00		
tmx-quotemedia	kvhi	4.95%	11.870	11.300	0.560	61,686	12.060	11.160	11.310	16.680	10.270	14,875,530	35.30	176,572,541			0.32	
updown	kvhi	4.95%	$11.87	$11.30	$0.56	60,820	$12.06	$11.16	$11.31	$16.68	$10.27		35.22	$168m				
wallstreetsurvivor	kvhi	4.95%	11.87	11.30	0.56	60,820	12.06	11.16		16.68	10.27		35.30	$168m			0.56	
yahoo-finance	kvhi	4.95%	11.87	11.30	0.56	61,686	12.06	11.16	11.31	16.68	10.27		36.86	176.57m			0.32	
ycharts-com	kvhi	+4.95%	11.87		+0.56					16.68	10.27		37.09	175.20m	0.00%		0.32	
zacks	kvhi	(4.95%)	11.87		0.56	vol.  61,686	12.06	11.16		16.68	10.27		94.25	168.25 m	0.00	0.00	.12	
advfn	eqy	0.99	19.36	19.13	0.19	1097713	19.37	19.07										
barchart	eqy	+0.99%	19.36	19.13	+0.19	1,097,713	19.37	19.07	19.17	19.85	14.03		17.78	$2.09 b	4.62%	$0.88	+0.72	
barrons	eqy	0.99%	19.36	19.13	+0.19	1.094m	19.37	19.07				91.71 million		$2.18 billion	4.55%	$0.22		
bloomberg	eqy	0.991%	19.360	19.130	0.190	1,097,713	19.370	19.070		20.09	14.58	108.646mil	84.174	2,103.387mil	4.548	0.220 regular cash	0.230	
boston-com	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
bostonmerchant	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
business-insider	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
chron	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
cio-com	eqy	+0.99%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003	28.06	2b	4.6	0.88		
cnn-money	eqy	+0.99%	19.36	19.13	+0.19	1,097,713	19.37	19.07	19.17				28.1	$2.1b	4.55%			
easystockalterts	eqy	0.99%	19.36	19.13	+0.19	1097713	19.37	19.07	19.17	20.09	14.58		28.06				0.69	
eresearch-fidelity-com	eqy	0.99%	19.3600	19.1300	0.1900	1,097,713	19.3700	19.0700	19.1700	20.0900	14.5800	114,649,000	27.78	$2.20b	4.59%	$0.220000		
finance-abc7-com	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
finance-abc7chicago-com	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
financial-content	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
finapps-forbes-com	eqy	1.0%	$19.36	19.13	0.19	1,097,713	19.37	19.07	19.17	20.09	14.58	115 mil	26.9	2 bil	4.5	0.88	0.72	
finviz	eqy	0.99%	19.36			1,097,713			19.17	-2.45%	39.71%	114.65m	28.06	2.22b		0.88	0.69	
fool	eqy	+0.99%	$19.36	$19.13	0.19	1,097,713	$19.37	$19.07	$19.17	$20.09	$14.58		26.40	$2.10b	5.20%	0.88		
foxbusiness	eqy		$19.36		+0.19	1,097,713			$19.17									
google-finance	eqy	(0.99%)	19.36	19.13	+0.19	1.10m	19.37	19.07		20.09	14.58	108.65m	27.88	2.10b	4.55	0.22	0.69	
howthemarketworks	eqy	0.991%	19.36	19.13	0.19	1,093,887	19.37	19.07	19.17									
hpcwire	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
insidestocks	eqy	+0.99%	19.36	19.13	+0.19	1094252	19.37	19.07					price earnings ratio: 18.44					
investopedia	eqy	+0.99 %	$19.36	19.13	+0.19				19.17									
investorguide	eqy	+0.99%	19.36	19.13	+0.19		19.37	19.07		20.09	14.76		23.81	2.103b			0.805	
marketintellisearch	eqy	0.99 %	$19.36	$19.13	0.19	1087.90k	$19.37	$19.07	$19.17			114.65m	27.78	2.20b	4.59 %		0.69	
marketwatch	eqy	+0.99%	$19.36	open: 19.13	+0.19	6,513	$19.37	$19.07	$19.17	$20.09	$15.41		29.58	$2.18b	4.55%	0.22	0.65	
minyanville	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
msn-money	eqy	+0.99%	19.36	19.13	+0.19	1.1 mil	19.37	19.07	19.17	20.09	14.58	114.65 mil	28.06	2.2 bil	4.59%	0.88	0.72	
nasdaq-com	eqy	0.99%	$ 19.36		0.19	1,097,713	$ 19.37	$ 19.07	$ 19.17	$ 20.09	$ 14.58	108,646,000	26.89	$ 2,103,386,560	4.59 %	$0.880000	$ 0.72	
optimum	eqy	+0.99%	19.36 ( 4:15 pm edt)	19.13	+0.19	1,097,713	19.37	19.07	19.17	20.09	14.58	108.65m	28.1	2.1b	4.55	0.88	0.69	
paidcontent	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
pc-quote	eqy	0.99%	19.36	19.13	0.19	1,097,713	19.37	19.07	19.17	20.09	14.58	113,523,827	27.78261	2,197,821,000		0.22		
personal-wealth-biz	eqy	+0.99%	19.36	19.13		1,097,713	19.37	19.07	19.17	20.09	14.76		23.81		4.59	0.88	0.805	
predictwallstreet	eqy	+0.99%	19.36		+0.19	1,097,713												
raymond-james	eqy	0.99	19.36	19.13	0.19	1,097,713	19.37	19.07	19.36	20.09	14.58		26.89				0.72	
renewable-energy-world	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
screamingmedia	eqy	+0.99%	$	open: 19.13	+0.19	6,513	$19.37	$19.07	$19.17	$20.09	$15.41		29.58	$2.18b	4.55%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+0.99%	last trade: 19.36		change: 0.190								p/e ratio: 23.81					
smartmoney	eqy	(0.99%)	19.36	$19.13	0.19	1,097,713	$19.37	$19.07	$19.17	$20.09	$14.58			2,082,700	4.59%	$0.22		
stocknod	eqy	+0.9911%	19.36 usd	19.13	+0.1900	1,097,713	19.37	19.07	19.17	20.09	14.58	108,646,003						
stockpickr	eqy	0.99%	$19.36 0.19 | 0.99%	19.08	0.19	1.10m	19.37	19.07	19.17	20.09	14.58							
stocksmart	eqy	.0 %	$19.03	18.4	0	67,103	19.64	19.02										
stocktwits	eqy	0.99%	19.36		+0.19													
streetinsider-com	eqy	0.99%	19.36	$19.13	+0.19	1,097,713	$19.37	$19.07	$19.17	$20.09	$14.58		28.06				$0.69	
thecramerreport	eqy		19.36	19.13	+0.19	1097713	19.37	19.07										
thestree	eqy	0.99%	$19.36	19.08	0.19	1097713	19.37	19.07	19.17	-20.09	14.58	1.08646003e8		2.067533437e9				
tickerspy	eqy	0.99%	$19.36	19.13	+0.19	1,097,713	19.37	19.07	19.17	20.09	14.58		27.8	2.0b	4.59%	$0.22		
tmx-quotemedia	eqy	0.99%	19.360	19.130	0.190	1,097,713	19.370	19.070	19.170	20.090	14.755	108,646,003	26.60	2,103,386,618	4.545	0.220 usd	0.72	
updown	eqy	0.99%	$19.36	$19.13	$0.19	1,091,200	$19.37	$19.07	$19.17	$20.09	$14.58		23.59	$2.08b				
wallstreetsurvivor	eqy	0.99%	19.36	19.13	0.19	1,093,887	19.37	19.07		20.09	15.41		26.60	$2b	4.60%	0.88 -	0.27	
yahoo-finance	eqy	0.99%	19.36	19.13	0.19	1,097,713	19.37	19.07	19.17	20.09	14.76		24.05	2.10b	4.60%	0.88	0.81	
ycharts-com	eqy	+0.99%	19.36		+0.19					20.09	14.58		26.89	2.09b	4.85%		0.72	
zacks	eqy	(0.99%)	19.36		0.19	vol.  1,097,713	19.37	19.07		20.09	14.58		17.92	2.20 b	4.59	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barchart	cra	-0.12%	8.04	8.05	-0.01	994,700	8.06	8.03	8.05	8.42	5.35		0.00	$659.92 m			-0.29	
barrons	cra																	
bloomberg	cra																	
boston-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
business-insider	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
chron	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
cio-com	cra	+10.00%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.35	+0.00	47150	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
financial-content	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
fool	cra	0%	$8.04	$0.00	0.00	0	$8.06	$8.03	$8.04	$8.42	$5.35		0.00	$660.74m				
foxbusiness	cra		$8.04		-0.01	854,913			$8.05									
howthemarketworks	cra																	
hpcwire	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	-1.91 %	$21.54	$21.88	-0.42	359.20k	$22.07	$21.42	$21.96						%			
marketwatch	cra	+10.00%	$0.06	open: 0.06	+0.0050	68,000	$0.06	$0.06	$0.05	$0.20	$0.04			$60.54m				
minyanville	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
pc-quote	cra	0.00%				0						0		0				
personal-wealth-biz	cra					0												
raymond-james	cra																	
renewable-energy-world	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	+10.00%	$	open: 0.06	+0.0050	68,000	$0.06	$0.06	$0.05	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	+10.000%	0.0550 cad	0.0550	+0.0050	68,000	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.35		47,150	$8.04	$8.04	$8.04	$8.42	$5.35						$-0.20	
thecramerreport	cra																	
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		0.00%	$0.00		
tmx-quotemedia	cra																	
updown	cra	0.00%	$8.04		$0.00	0			$8.04	$8.42	$5.35	82.15b		$661m			-0.21	
wallstreetsurvivor	cra	-			-		- -											
ycharts-com	cra	+0.00%	8.04		+0.00					8.42	5.35							
zacks	cra		0.06		0.01	vol.  68,000	0.06	0.06		0.20	0.04							
advfn	xxia	0.93	13.0	12.84	0.12	351026	13.06	12.83										
barchart	xxia	+0.93%	13.00	12.84	+0.12	326,383	13.06	12.83	12.88	19.10	8.53		30.29	$889.98 m			+0.24	
barrons	xxia	0.93%	13.00	12.84	+0.12	344,436	13.06	12.83				67.77 million		$873.90 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	0.932%	13.000	12.840	0.120	351,026	13.060	12.830		19.10	8.36	68.703mil	54.167	893.141mil			0.240	
boston-com	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
bostonmerchant	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
business-insider	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
chron	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
cio-com	xxia	+0.93%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175	52.00	893m				
cnn-money	xxia	+0.93%today&rsquo;s change	13.00data as of 4:00pm et	12.84	+0.12	350,226	13.06	12.83	12.88				52.0	$893.1m				
easystockalterts	xxia	0.93%	13.00	12.84	+0.12	351026	13.06	12.83	12.88	19.10	8.36		52.00				0.25	
eresearch-fidelity-com	xxia	0.93%	13.0000	12.8400	0.1200	351,026	13.0600	12.8300	12.8800	19.1000	8.3600	68,703,000	53.67	$884.89m				
finance-abc7-com	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
finance-abc7chicago-com	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
financial-content	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
finapps-forbes-com	xxia	0.9%	$13.00	12.84	0.12	351,026	13.06	12.83	12.88	19.10	8.36	69 mil	54.2	893 mil	0.0	0.00	0.24	
finviz	xxia	0.93%	13.00			351,026			12.88	-31.94%	55.50%	68.70m	51.52	884.86m			0.25	
fool	xxia	+0.78%	$12.98	$12.84	0.10	280,824	$13.06	$12.83	$12.88	$19.10	$8.36		50.90	$891.77m				
foxbusiness	xxia		$13.00		+0.12	353,257			$12.88									
google-finance	xxia	(0.93%)	13.00	12.84	+0.12	351,026.00	13.06	12.83		19.10	8.36	68.70m	52.34	893.14m			0.25	
howthemarketworks	xxia	0.932%	13	12.84	0.12	351,026	13.06	12.83	12.88									
hpcwire	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
insidestocks	xxia	+0.93%	13.00	12.84	+0.12	353257	13.06	12.83					price earnings ratio: 22.41					
investopedia	xxia	+0.93 %	$13.00	12.84	+0.12				12.88									
investorguide	xxia	+0.93%	13.00	12.84	+0.12		13.06	12.83		19.10	8.15		49.73	893.1m			0.259	
marketintellisearch	xxia	0.7 %	$12.97	$12.84	0.09	349.10k	$13.06	$12.83	$12.88			68.70m	51.52	0.88b	0.0 %		0.25	
marketwatch	xxia	+0.93%	$13.00	open: 12.84	+0.12	6,913	$13.06	$12.83	$12.88	$19.10	$8.91		54.78	$873.90m			0.24	
minyanville	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
msn-money	xxia	+0.93%	13.00	12.84	+0.12	351,026	13.06	12.83	12.88	19.10	8.36	68.70 mil	50.00	884.9 mil			0.25	
nasdaq-com	xxia	0.93%	$ 13	$ 12.84	0.12	351,026	$ 13.06	$ 12.83	$ 12.88	$ 19.10	$ 8.36	68,703,000	54.17	$ 893,139,000			$ 0.24	
optimum	xxia	+0.93%	13.00 ( 4:00 pm edt)	12.84	+0.12	351,026	13.06	12.83	12.88	19.10	8.36	68.70m	52.0	893.1m			0.25	
paidcontent	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
pc-quote	xxia	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xxia	+0.93%	13.00	12.84		353,257	13.06	12.83	12.88	19.10	8.15		49.73			0.00	0.259	
predictwallstreet	xxia	+0.93%	13.00		+0.12	351,026												
raymond-james	xxia	0.93	13.00	12.84	0.12	351,026	13.06	12.83	13.00	19.10	8.36		52.00				0.25	
renewable-energy-world	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
screamingmedia	xxia	+0.93%	$	open: 12.84	+0.12	6,913	$13.06	$12.83	$12.88	$19.10	$8.91		54.78	$873.90m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	+0.93%	last trade: 13.00		change: 0.120								p/e ratio: 49.73					
smartmoney	xxia	(0.93%)	13.00	$12.84	0.12	351,026	$13.06	$12.83	$12.88	$19.10	$8.36			884,900	0.00%	$0.00		
stocknod	xxia	+0.9317%	13.00 usd	12.84	+0.1200	351,026	13.06	12.83	12.88	19.10	8.360	68,703,175						
stockpickr	xxia	0.93%	$13.00 0.12 | 0.93%	12.84	0.12	351.03k	13.06	12.83	12.88	19.10	8.36							
stocksmart	xxia	.0 %	$14.84	16.79	0	26,816	15.8	14.77										
stocktwits	xxia	0.93%	13.00		+0.12													
streetinsider-com	xxia	0.93%	13.00	$12.84	+0.12	351,026	$13.06	$12.83	$12.88	$19.10	$8.36		52.00				$0.25	
thecramerreport	xxia		13.00	12.84	+0.12	351026	13.06	12.83										
thestree	xxia	0.93%	$13.0	12.84	0.12	351026	13.06	12.83	12.88	-19.1	8.36	6.8703175e7		8.73904386e8				
tickerspy	xxia	0.93%	$13.00	12.84	+0.12	351,026	13.06	12.83	12.88	19.10	8.36		49.5	883.9m	0.00%	$0.00		
tmx-quotemedia	xxia	0.93%	13.000	12.840	0.120	353,257	13.060	12.830	12.880	19.100	8.360	68,703,175	51.50	893,141,275			0.25	
updown	xxia	0.93%	$13.00	$12.84	$0.12	344,436	$13.06	$12.83	$12.88	$19.10	$8.36		48.95	$885m				
wallstreetsurvivor	xxia	0.93%	13.00	12.84	0.12	351,026	13.06	12.83		19.10	9.86		51.50	$885m			0.17	
yahoo-finance	xxia	0.93%	13.00	12.84	0.12	351,026	13.06	12.83	12.88	19.10	8.36		50.19	893.14m			0.26	
ycharts-com	xxia	+0.93%	13.00		+0.12					19.10	8.36		50.00	889.98m	0.00%		0.26	
zacks	xxia	(0.93%)	13.00		0.12	vol.  351,026	13.06	12.83		19.10	8.36		30.67	884.90 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+1.153%	21.93 eur		+0.2500	33,210												
bostonmerchant	crn	+1.153%	21.93 eur		+0.2500	33,210												
business-insider	crn	+1.153%	21.93 eur		+0.2500	33,210												
chron	crn	+1.153%	21.93 eur		+0.2500	33,210												
cio-com	crn	+1.15%	21.93 eur	21.83	+0.2500	33,210	21.93	21.80	21.68	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	54896	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+1.153%	21.93 eur		+0.2500	33,210												
finance-abc7chicago-com	crn	+1.153%	21.93 eur		+0.2500	33,210												
financial-content	crn	+1.153%	21.93 eur		+0.2500	33,210												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+1.153%	21.93 eur		+0.2500	33,210												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	0.65 %	$104.62	$103.49	0.68	403.50k	$104.98	$102.28	$103.94						%			
marketwatch	crn																	
minyanville	crn	+1.153%	21.93 eur		+0.2500	33,210												
msn-money	crn																	
paidcontent	crn	+1.153%	21.93 eur		+0.2500	33,210												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00				29.45	29.46	25.98		20.24				1.38	
renewable-energy-world	crn	+1.153%	21.93 eur		+0.2500	33,210												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+1.153%	21.93 eur		+0.2500	33,210												
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		54,896	$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		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	0.00	4.96	4.94	0.0	666986	4.96	4.91										
barchart	lse	unch	4.96	4.94	unch	666,986	4.96	4.91	4.96	6.10	4.24		7.39	$285.25 m	5.25%	$0.26	-0.33	
barrons	lse	0.00%	4.96	4.94	0.00	666,986	4.96	4.91				56.19 million		$336.88 million	5.24%	$0.06		
bloomberg	lse		4.960	4.940		666,986	4.960	4.910		6.32	4.42	68.056mil		337.556mil	5.141	0.065 regular cash	-0.330	
boston-com	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
bostonmerchant	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
business-insider	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
chron	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
cio-com	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665		338m	5.3	0.26		
cnn-money	lse	0.00%today&rsquo;s change	4.96data as of 4:01pm et	4.94	0.00	666,986	4.96	4.91	4.96				nm	$337.6m	5.24%			
easystockalterts	lse	0.00%	4.96	4.94	+0.00	666986	4.96	4.91	4.96	6.32	4.42						-0.33	
eresearch-fidelity-com	lse	0.00%	4.9600	4.9400	0.0000	666,986	4.9600	4.9100	4.9600	6.3200	4.4200	68,056,000	nm	$337.56m	5.14%	$0.065000		
finance-abc7-com	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
finance-abc7chicago-com	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
financial-content	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
finapps-forbes-com	lse	0.0%	$4.96	4.94	0.00	666,986	4.96	4.91	4.96	6.32	4.42	68 mil		338 mil	5.2	0.26	-0.33	
finviz	lse	0.00%	4.96			667,586			4.96	-18.66%	17.47%	68.06m		337.58m		0.26	-0.33	
fool	lse	-0.20%	$4.96	$4.94	-0.01	666,986	$4.96	$4.91	$4.96	$6.32	$4.42		0.00	$337.56m	5.20%	0.26		
foxbusiness	lse		$4.96		0.00	670,951			$4.96									
google-finance	lse	(0.00%)	4.96	4.94	0.00	666,986.00	4.96	4.91		6.32	4.42	68.06m		337.56m	5.24	0.06	-0.33	
howthemarketworks	lse	0%	4.96	4.94	0	666,986	4.96	4.91	4.96									
hpcwire	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
insidestocks	lse	unch%	4.96	4.94		666986	4.96	4.91					price earnings ratio: 7.40					
investopedia	lse		$4.96	4.94					4.96									
investorguide	lse	0.00%	4.96	4.94	0.00			4.93		6.32	4.42			337.6m			-0.332	
marketintellisearch	lse	0.0 %	$4.96	$4.94	0.00	602.60k	$4.96	$4.91	$4.96			68.06m	0.00	0.34b	5.24 %		-0.33	
marketwatch	lse	0.00%	$4.96	open: 4.94	0.00	11,797	$4.96	$4.91	$4.96	$6.32	$4.44			$336.88m	5.24%	0.07		
minyanville	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
msn-money	lse		4.96	4.94		666,986	4.96	4.91	4.96	6.32	4.42	68.06 mil	-15.03	337.56 mil	5.24%	0.26	-0.33	
nasdaq-com	lse		$ 4.96			666,986	$ 4.96	$ 4.91	$ 4.96	$ 6.32	$ 4.42	68,056,000		$ 337,557,760	5.24 %	$0.260000	$ -0.33	
optimum	lse	-	4.96 ( 4:01 pm edt)	4.94	-	666,986	4.96	4.91	4.96	6.32	4.42	68.06m		337.6m	5.24	0.26	-0.33	
paidcontent	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
pc-quote	lse	0.00%	4.96	4.94	0.00	670,951	4.96	4.91	4.96	6.32	4.42	68,056,008	-15.0303	337,558,000		0.065		
personal-wealth-biz	lse	0.00%	4.96	4.94		670,951	4.96	4.91	4.96	6.32	4.42				5.14	0.255	-0.332	
predictwallstreet	lse	0.00%	4.96		0.00	666,986												
raymond-james	lse	0.00	4.96	4.94	0.00	666,986	4.96	4.91	4.96	6.32	4.42						-0.33	
renewable-energy-world	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
screamingmedia	lse	0.00%	$	open: 4.94	0.00	11,797	$4.96	$4.91	$4.96	$6.32	$4.44			$336.88m	5.24%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	0.00%	last trade: 4.96		change: 0.000													
smartmoney	lse	(0.00%)	4.96	$4.94	0.00	666,986	$4.96	$4.91	$4.96	$6.32	$4.42			337,600	5.24%	$0.07		
stocknod	lse	0.00%	4.960 usd	4.940	+0.00	666,986	4.960	4.910	4.960	6.320	4.420	68,055,665						
stockpickr	lse	0.00%	$4.96 0.00 | 0.00%	4.93	0.00	666.99k	4.96	4.91	4.96	6.32	4.42							
stocksmart	lse	.0 %	$4.825	5.86	0	33,885	5.07	4.8										
stocktwits	lse	-0.10%	4.96		-0.01													
streetinsider-com	lse	-0%	4.96	$4.94		666,986	$4.96	$4.91	$4.96	$6.32	$4.42						$-0.33	
thecramerreport	lse		4.96	4.94	0.00	667586	4.96	4.91										
thestree	lse	0.0%	$4.96	4.93	0.0	666986	4.96	4.91	4.96	-6.32	4.42	6.8055665e7		3.36875542e8				
tickerspy	lse	0.00%	$4.96	4.94	0.00	666,986	4.96	4.91	4.96	6.32	4.42		-15.0	287.2m	5.24%	$0.07		
tmx-quotemedia	lse	0.00%	4.960	4.940	0.00	670,951	4.960	4.910	4.960	6.320	4.420	68,055,665		337,556,098	5.242	0.065 usd	-0.33	
updown	lse	0.00%	$4.96	$4.94	$0.00	666,986	$4.96	$4.91	$4.96	$6.32	$4.42			$338m				
wallstreetsurvivor	lse	0.00%	4.96	4.94	0.00	666,986	4.96	4.91		6.32	4.66			$338m	5.20%	0.25 -	-0.33	
yahoo-finance	lse	0.00%	4.96	4.94	0.00	667,586	4.96	4.91	4.96	6.32	4.42			337.55m	5.30%	0.26	-0.33	
ycharts-com	lse	-0.10%	4.96		-0.01					6.32	4.42			284.96m	5.31%		-0.33	
zacks	lse		4.96			vol.  666,986	4.96	4.91		6.32	4.42		7.4	337.56 m	5.24	0.26	.67	
advfn	cag	0.97	25.99	25.74	0.25	3923766	26.0	25.7										
barchart	cag	+0.97%	25.99	25.74	+0.25	3,924,266	26.00	25.70	25.74	26.00	20.42		14.72	$10.63 b	3.55%	$0.92	+1.89	
barrons	cag	0.97%	25.99	25.74	+0.25	3.923m	26.00	25.70				434.30 million		$10.59 billion	3.54%	$0.23		
bloomberg	cag	0.971%	25.990	25.740	0.250	3,923,766	26.000	25.700		26.00	21.02	408.891mil	14.767	10,627.080mil	3.424	0.230 regular cash	1.760	
boston-com	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,766	26.00	25.70	25.74	25.92	21.02	408,891,106						
bostonmerchant	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,766	26.00	25.70	25.74	25.92	21.02	408,891,106						
business-insider	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,766	26.00	25.70	25.74	25.92	21.02	408,891,106						
chron	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
cio-com	cag	+0.97%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106	13.68	11b	3.6	0.92		
cnn-money	cag	+0.97%today&rsquo;s change	25.99data as of 4:00pm et	25.74	+0.25	3,855,564	26.00	25.70	25.74				13.7	$10.6b	3.54%			
easystockalterts	cag	0.97%	25.99	25.74	+0.25	3923466	26.00	25.70	25.74	25.92	21.02		13.68				1.90	
eresearch-fidelity-com	cag	0.97%	25.9900	25.7400	0.2500	3,923,466	26.0000	25.7000	25.7400	25.9200	21.0200	408,891,000	16.71	$10.52b	3.57%	$0.230000		
finance-abc7-com	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
finance-abc7chicago-com	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
financial-content	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
finapps-forbes-com	cag	1.0%	$25.99	25.74	0.25	3,923,466	26.00	25.70	25.74	25.92	21.02	409 mil	13.8	11 bil	3.5	0.92	1.89	
finviz	cag	0.97%	25.99			3,923,466			25.74	0.27%	27.30%	408.89m	13.69	10.52b		0.92	1.88	
fool	cag	+0.97%	$25.99	$25.74	0.25	3,923,466	$26.00	$25.70	$25.74	$25.92	$21.02		13.80	$10.63b	3.50%	0.92		
foxbusiness	cag		$25.99		+0.25	4,116,656			$25.74									
google-finance	cag	(0.97%)	25.99	25.74	+0.25	3.92m	26.00	25.70		26.00	21.02	408.89m	13.81	10.63b	3.54	0.23	1.88	
howthemarketworks	cag	0.971%	25.99	25.74	0.25	3,923,015	26	25.7	25.74									
hpcwire	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,766	26.00	25.70	25.74	25.92	21.02	408,891,106						
insidestocks	cag	+0.97%	25.99	25.74	+0.25	3923015	26.00	25.70					price earnings ratio: 14.77					
investopedia	cag	+0.97 %	$25.99	25.74	+0.25				25.74									
investorguide	cag	+0.97%	25.99	25.74	+0.25		26.00	25.70		25.82	21.02		13.74	10.692b			1.874	
marketintellisearch	cag	0.97 %	$25.99	$25.74	0.25	3817.40k	$26.00	$25.70	$25.74			408.89m	13.69	10.52b	3.57 %		1.88	
marketwatch	cag	+0.97%	$25.93	open: 25.74	+0.25	199,714	$26.00	$25.70	$25.74	$26.00	$21.02		13.97	$10.59b	3.54%	0.23	1.86	
minyanville	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
msn-money	cag	+0.97%	25.99	25.74	+0.25	3.92 mil	26.00	25.70	25.74	25.92	21.02	408.89 mil	14.85	10.52 bil	3.57%	0.92	1.86	
nasdaq-com	cag	0.97%	$ 25.99		0.25	3,923,466	$ 26	$ 25.70	$ 25.74	$ 25.92	$ 21.02	408,891,000	13.75	$ 10,627,077,090	3.57 %	$0.920000	$ 1.89	
optimum	cag	+0.97%	25.99 ( 4:15 pm edt)	25.74	+0.25	3,923,466	26.00	25.70	25.74	25.92	21.02	408.89m	13.7	10.6b	3.54	0.92	1.90	
paidcontent	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
pc-quote	cag	0.97%	25.99	25.74	0.25	3,923,766	26.0	25.7	25.74	25.92	21.02	404,957,849	14.70857	10,524,855,000		0.23		
personal-wealth-biz	cag	+0.97%	25.99	25.74		4,116,656	26.00	25.70	25.74	25.82	21.02		13.74		3.46	0.89	1.874	
predictwallstreet	cag	+0.97%	25.99		+0.25	3,923,466												
raymond-james	cag	0.97	25.99	25.74	0.25	3,923,466	26.00	25.70	25.99	25.92	21.02		13.54				1.92	
renewable-energy-world	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
screamingmedia	cag	+0.97%	$	open: 25.74	+0.25	6,945	$26.00	$25.70	$25.74	$26.00	$21.02		13.97	$10.59b	3.54%	0.23	1.86	
scroli	cag	0.97%	cag 25.99	25.74	0.25	3,261,119	26.00	25.70	25.74	26.00	21.02		13.81				1.88	
simple-stock-quotes	cag	+0.97%	last trade: 25.99		change: 0.250								p/e ratio: 13.74					
smartmoney	cag	(0.97%)	25.99	$25.74	0.25	3,923,466	$26.00	$25.70	$25.74	$25.92	$21.02			10,524,900	3.57%	$0.23		
stocknod	cag	+0.9713%	25.99 usd	25.74	+0.2500	3,923,466	26.00	25.70	25.74	25.92	21.02	408,891,106						
stockpickr	cag	0.97%	$25.99 0.25 | 0.97%	25.74	0.25	3.92m	26.00	25.70	25.74	25.92	21.02							
stocksmart	cag	.0 %	$25.28	22.6	0	583,550	25.49	25.27										
stocktwits	cag	1.01%	26.00		+0.26													
streetinsider-com	cag	0.97%	25.99	$25.74	+0.25	3,923,466	$26.00	$25.70	$25.74	$25.92	$21.02		13.68				$1.90	
thecramerreport	cag		25.99	25.74	+0.25	3923466	26.00	25.70										
thestree	cag	0.97%	$25.99	25.74	0.25	3923466	26.0	25.7	25.74	-25.92	21.02	4.08891106e8		1.0590279645e10				
tickerspy	cag	0.97%	$25.99	25.74	+0.25	3,923,466	26.00	25.70	25.74	25.92	21.02		14.7	10.6b	3.57%	$0.23		
tmx-quotemedia	cag	0.97%	25.990	25.740	0.250	4,116,656	26.000	25.700	25.740	25.920	21.020	408,891,106	13.70	10,627,079,845	3.574	0.230 usd	1.88	
updown	cag	1.01%	$26.00	$25.74	$0.26	3,854,564	$26.00	$25.70	$25.74	$25.92	$21.02		13.55	$10.52b				
wallstreetsurvivor	cag	0.97%	25.99	25.74	0.25	3,923,015	26.00	25.70		25.92	21.02		13.70	$11b	3.60%	0.89 -	1.88	
yahoo-finance	cag	0.97%	25.99	25.74	0.25	3,923,466	26.00	25.70	25.74	26.00	21.02		13.87	10.69b	3.60%	0.92	1.87	
ycharts-com	cag	+1.01%	26.00		+0.26					25.91	21.02			10.63b	3.76%			
zacks	cag	(0.97%)	25.99		0.25	vol.  3,923,466	26.00	25.70		26.00	21.02		14.63	10.52 b	3.57	0.92	1.76	
advfn	cah	0.75	46.73	46.23	0.35	2333764	46.95	46.1602										
barchart	cah	+0.75%	46.73	46.23	+0.35	2,333,764	46.95	46.16	46.38	46.95	29.09		17.95	$16.34 b	1.86%	$0.86	+2.77	
barrons	cah	0.75%	46.73	46.23	+0.35	2.334m	46.95	46.16				361.40 million		$16.24 billion	1.84%	$0.22		
bloomberg	cah	0.755%	46.730	46.230	0.350	2,333,764	46.950	46.160		46.95	29.69	350.586mil	18.112	16,382.910mil	1.712	0.215 regular cash	2.580	
boston-com	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
bostonmerchant	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
business-insider	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
chron	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
cio-com	cah	+0.75%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487	17.37	16b	1.9	0.86		
cnn-money	cah	+0.75%today&rsquo;s change	46.73data as of 4:05pm et	46.23	+0.35	2,320,803	46.95	46.16	46.38				17.4	$16.4b	1.84%			
easystockalterts	cah	0.76%	46.73	46.23	+0.35	2333764	46.95	46.16	46.38	46.51	29.69		17.37				2.69	
eresearch-fidelity-com	cah	0.75%	46.7300	46.2300	0.3500	2,333,764	46.9500	46.1602	46.3800	46.5100	29.6900	350,586,000	17.18	$16.26b	1.85%	$0.215000		
finance-abc7-com	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
finance-abc7chicago-com	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
financial-content	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
finapps-forbes-com	cah	0.8%	$46.73	46.23	0.35	2,333,764	46.95	46.16	46.38	46.51	29.69	351 mil	16.9	16 bil	1.8	0.86	2.77	
finviz	cah	0.75%	46.73			2,333,764			46.38	0.47%	60.66%	350.59m	17.18	16.26b		0.86	2.70	
fool	cah	+0.75%	$46.73	$46.23	0.35	2,333,764	$46.95	$46.16	$46.38	$46.51	$29.69		16.80	$16.38b	2.10%	0.86		
foxbusiness	cah		$46.73		+0.35	2,351,591			$46.38									
google-finance	cah	(0.75%)	46.73	46.23	+0.35	2.33m	46.95	46.16		46.95	29.69	350.59m	17.31	16.38b	1.84	0.22	2.70	
howthemarketworks	cah	0.755%	46.73	46.23	0.35	2,333,620	46.95	46.1602	46.38									
hpcwire	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
insidestocks	cah	+0.75%	46.73	46.23	+0.35	2333620	46.95	46.16					price earnings ratio: 18.11					
investopedia	cah	+0.75 %	$46.73	46.23	+0.35				46.38									
investorguide	cah	+0.75%	46.73	46.23	+0.35		46.95	46.1602		46.51	29.69		16.79	16.383b			2.762	
marketintellisearch	cah	0.69 %	$46.70	$46.23	0.32	2154.40k	$46.95	$46.16	$46.38			350.59m	17.18	16.26b	1.85 %		2.70	
marketwatch	cah	+0.75%	$46.66	open: 46.23	+0.35	13,363	$46.95	$46.16	$46.38	$46.95	$29.69		15.00	$16.24b	1.84%	0.22	3.11	
minyanville	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
msn-money	cah	+0.75%	46.73	46.23	+0.35	2.33 mil	46.95	46.16	46.38	46.51	29.69	350.59 mil	17.37	16.26 bil	1.85%	0.86	2.77	
nasdaq-com	cah	0.75%	$ 46.73		0.35	2,333,764	$ 46.95	$ 46.1602	$ 46.38	$ 46.51	$ 29.69	350,586,000	16.87	$ 16,382,883,780	1.85 %	$0.860000	$ 2.77	
optimum	cah	+0.75%	46.73 ( 4:15 pm edt)	46.23	+0.35	2,333,764	46.95	46.16	46.38	46.51	29.69	350.59m	17.4	16.4b	1.67	0.78	2.69	
paidcontent	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
pc-quote	cah	0.75%	46.73	46.23	0.35	2,333,764	46.95	46.1602	46.38	46.51	29.69	347,960,175	17.24164	16,260,179,000		0.215		
personal-wealth-biz	cah	+0.75%	46.73	46.23		2,351,591	46.95	46.1602	46.38	46.51	29.69		16.79		1.72	0.80	2.762	
predictwallstreet	cah	+0.75%	46.73		+0.35	2,333,764												
raymond-james	cah	0.75	46.73	46.23	0.35	2,333,764	46.95	46.16	46.73	46.51	29.69		17.18				2.72	
renewable-energy-world	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
screamingmedia	cah	+0.75%	$	open: 46.23	+0.35	12,963	$46.95	$46.16	$46.38	$46.95	$29.69		15.00	$16.24b	1.84%	0.22	3.11	
scroli	cah	0.73%	cah 46.72	46.23	0.34	1,999,766	46.95	46.16	46.38	46.95	29.69		17.31				2.70	
simple-stock-quotes	cah	+0.75%	last trade: 46.73		change: 0.350								p/e ratio: 16.79					
smartmoney	cah	(0.75%)	46.73	$46.23	0.35	2,333,764	$46.95	$46.16	$46.38	$46.51	$29.69			16,260,200	1.85%	$0.22		
stocknod	cah	+0.7546%	46.73 usd	46.23	+0.3500	2,333,764	46.95	46.16	46.38	46.41	29.69	350,586,487						
stockpickr	cah	0.75%	$46.73 0.35 | 0.75%	46.23	0.35	2.33m	46.95	46.16	46.38	46.51	29.69							
stocksmart	cah	.0 %	$44.5	38.4	0	289,304	45.4	44.46										
stocktwits	cah	0.73%	46.72		+0.34													
streetinsider-com	cah	0.75%	46.73	$46.23	+0.35	2,333,764	$46.95	$46.16	$46.38	$46.51	$29.69		17.37				$2.69	
thecramerreport	cah		46.73	46.23	+0.35	2333764	46.95	46.1602										
thestree	cah	0.75%	$46.73	46.23	0.35	2333764	46.95	46.16	46.38	-46.51	29.69	3.50586487e8		1.6239166078e10				
tickerspy	cah	0.75%	$46.73	46.23	+0.35	2,333,764	46.95	46.16	46.38	46.51	29.69		17.2	16.2b	1.85%	$0.21		
tmx-quotemedia	cah	0.75%	46.730	46.230	0.350	2,351,591	46.950	46.160	46.380	46.510	29.690	350,586,487	16.80	16,382,906,538	1.854	0.215 usd	2.76	
updown	cah	0.75%	$46.73	$46.23	$0.35	2,320,803	$46.95	$46.16	$46.38	$46.51	$29.69		16.60	$16.26b				
wallstreetsurvivor	cah	0.75%	46.73	46.23	0.35	2,333,620	46.95	46.16		46.51	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	0.75%	46.73	46.23	0.35	2,333,764	46.95	46.16	46.38	46.95	29.69		16.92	16.38b	1.90%	0.86	2.76	
ycharts-com	cah	+0.73%	46.72		+0.34					46.30	29.69		16.87	16.34b	1.99%		2.77	
zacks	cah	(0.75%)	46.73		0.35	vol.  2,333,764	46.95	46.16		46.95	29.69		17.98	16.26 b	1.85	0.86	2.58	
advfn	wfmi																	
barchart	wfmi	+0.35%	59.95	62.43	+0.21	6,803,800	62.98	59.55	59.74	66.77	33.84		34.53	$10.37 b	0.67%	$0.40	+1.61	
barrons	wfmi			63.94		484,191	64.50	63.39				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	-0.06%	63.78	63.94	-0.04	1,151,522	64.50	63.39	63.82				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	(-0.06%)	63.78	63.94	-0.04	1.15m	64.50	63.39		66.87	33.96	173.56m	36.87	11.07b	0.63	0.10	1.73	
howthemarketworks	wfmi	-0.063%	63.78	63.94	-0.04	1,153,175	64.5	63.39	63.82									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	1.77 %	$38.58	$37.87	0.67	38.60k	$38.74	$37.46	$37.91						%			
marketwatch	wfmi	-0.11%	$63.75	open: 63.94	-0.07	8,439	$64.50	$63.39	$63.82	$66.87	$34.04		37.42	$11.32b	0.63%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	-0.06%	63.78	63.94	-0.04	1.15 mil	64.50	63.39	63.82	66.87	33.96	175.71 mil	36.87	11.21 bil	0.63%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi					0												
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi	-0.06%	$	open: 63.94	-0.04	7,010	$64.50	$63.39	$63.82	$66.87	$34.04		37.42	$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	-0.06%	$63.78 -0.04 | -0.06%	63.94	-0.04	1.15m	64.50	63.39	63.82	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	-0.06%	$63.78	63.94	-0.04	1153275	64.5	63.39	63.82	-66.87	33.96	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	-0.06%	63.78	63.94	-0.04	1,153,175	64.50	63.39		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	-0.92%	63.82		-0.59					66.87	34.04							
zacks	wfmi																	
advfn	crs	-0.67	57.79	58.08	-0.39	324049	58.14	57.17										
barchart	crs	-0.67%	57.79	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	29.67		50.80	$2.54 b	1.24%	$0.72	+1.15	
barrons	crs	0.67%	57.79	58.08	-0.39	323,806	58.14	57.17				44.40 million		$2.55 billion	1.25%	$0.18		
bloomberg	crs	-0.670%	57.790	58.080	-0.390	324,049	58.140	57.170		59.04	30.17	44.020mil	45.148	2,543.909mil	1.246	0.180 regular cash	1.280	
boston-com	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
bostonmerchant	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
business-insider	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
chron	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
cio-com	crs	-0.67%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887	50.25	3b	1.2	0.72		
cnn-money	crs	-0.67%	57.79	58.08	-0.39	323,806	58.14	57.17	58.18				50.3	$2.5b	1.25%			
easystockalterts	crs	-0.67%	57.79	58.08	-0.39	324049	58.14	57.17	58.18	59.04	30.17		50.25				1.15	
eresearch-fidelity-com	crs	-0.67%	57.7900	58.0800	-0.3900	324,049	58.1400	57.1700	58.1800	59.0400	30.1700	44,020,000	50.59	$2.56b	1.24%	$0.180000		
finance-abc7-com	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
financial-content	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-0.7%	$57.79	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	30.17	44 mil	50.2	3 bil	1.2	0.72	1.15	
finviz	crs	-0.67%	57.79			324,049			58.18	-2.12%	94.82%	44.02m	50.69	2.54b		0.72	1.14	
fool	crs	-0.67%	$57.79	$58.08	-0.39	324,049	$58.14	$57.17	$58.18	$59.04	$30.17		50.40	$2.54b	2.50%	0.72		
foxbusiness	crs		$57.79		-0.39	324,049			$58.18									
google-finance	crs	(-0.67%)	57.79	58.08	-0.39	324,049.00	58.14	57.17		59.04	30.17	44.02m	50.79	2.54b	1.25	0.18	1.14	
howthemarketworks	crs	-0.67%	57.79	58.08	-0.39	323,806	58.14	57.17	58.18									
hpcwire	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
insidestocks	crs	-0.67%	57.79	58.08	-0.39	323806	58.14	57.17					price earnings ratio: 50.25					
investorguide	crs	-0.67%	57.79	58.08	-0.39		58.14	57.17		53.23	30.17		51.04	2.544b			1.14	
marketintellisearch	crs	-0.69 %	$57.78	$58.08	-0.40	280.50k	$58.14	$57.17	$58.18			44.02m	51.04	2.56b	1.24 %		1.14	
marketwatch	crs	-0.67%	$57.79	open: 58.08	-0.39	843	$58.14	$57.17	$58.18	$59.04	$30.17		50.35	$2.55b	1.25%	0.18	1.15	
minyanville	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
msn-money	crs	-0.67%	57.79	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	30.17	44.02 mil	50.25	2.56 bil	1.24%	0.72	1.14	
nasdaq-com	crs	0.67%	$ 57.79		0.39	323,949	$ 58.14	$ 57.17	$ 58.18	$ 59.04	$ 30.17	44,020,000	50.25	$ 2,543,915,800	1.24 %	$0.720000	$ 1.15	
optimum	crs	-0.67%	57.79 ( 4:15 pm edt)	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	30.17	44.02m	50.3	2.5b	1.25	0.72	1.15	
paidcontent	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
pc-quote	crs	-0.67%	57.79	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	30.17	44,317,070	50.5913	2,561,084,000		0.18		
personal-wealth-biz	crs	-0.67%	57.79	58.08	-0.39	324,049	58.14	57.17	58.18	53.23	30.17		51.04		1.24	0.72	1.14	
predictwallstreet	crs	-0.67%	57.79		-0.39	324,049												
raymond-james	crs	-0.67	57.79	58.08	-0.39	324,049	58.14	57.17	57.79	59.04	30.17		50.25				1.15	
renewable-energy-world	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
screamingmedia	crs	-0.67%	$	open: 58.08	-0.39	843	$58.14	$57.17	$58.18	$59.04	$30.17		50.35	$2.55b	1.25%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-0.67%	last trade: 57.79		change: -0.390								p/e ratio: 51.04					
smartmoney	crs	(-0.67%)	57.79	$58.08	-0.39	324,049	$58.14	$57.17	$58.18	$59.04	$30.17			2,561,100	1.24%	$0.18		
stocknod	crs	-0.6703%	57.79 usd	58.08	-0.3900	324,049	58.14	57.17	58.18	59.04	30.17	44,019,887						
stockpickr	crs	-0.67%	$57.79 -0.39 | -0.67%	58.00	-0.39	324.05k	58.14	57.17	58.18	59.04	30.17							
stocksmart	crs	.0 %	$50.89	40.89	0	36,567	52.66	50.88										
stocktwits	crs	-0.60%	57.83		-0.35													
streetinsider-com	crs	0.67%	57.79	$58.08	-0.39	324,049	$58.14	$57.17	$58.18	$59.04	$30.17		50.25				$1.15	
thecramerreport	crs		57.79	58.08	-0.39	324049	58.14	57.17										
thestree	crs	-0.67%	$57.79	58.0	-0.39	324049	58.14	57.17	58.18	-59.04	30.17	4.4019887e7		2.549191656e9				
tickerspy	crs	-0.67%	$57.79	58.08	-0.39	324,049	58.14	57.17	58.18	59.04	30.17		50.6	2.5b	1.24%	$0.18		
tmx-quotemedia	crs	-0.67%	57.790	58.080	-0.390	324,049	58.140	57.170	58.180	59.040	30.170	44,019,887	50.60	2,543,909,270	1.238	0.180 usd	1.15	
updown	crs	-0.67%	$57.79	$58.08	-$0.39	323,206	$58.14	$57.17	$58.18	$59.04	$30.17		49.86	$2.56b				
wallstreetsurvivor	crs	-0.67%	57.79	58.08	-0.39	323,806	58.14	57.17		59.04	30.17		50.60	$3b	1.20%	0.72 -	0.04	
yahoo-finance	crs	0.67%	57.79	58.08	0.39	324,049	58.14	57.17	58.18	59.04	30.17		50.69	2.54b	1.20%	0.72	1.14	
ycharts-com	crs	-0.60%	57.83		-0.35					59.04	30.17		50.73	2.55b	1.21%		1.14	
zacks	crs	(-0.67%)	57.79		-0.39	vol.  324,049	58.14	57.17		59.04	30.17		51.03	2.56 b	1.24	0.72	1.14	
advfn	cbu	0.24	25.21	25.13	0.06	154363	25.22	25.01										
barchart	cbu	+0.24%	25.21	25.13	+0.06	154,363	25.22	25.01	25.15	28.37	21.09		12.76	$842.52 m	3.82%	$0.96	+1.95	
barrons	cbu	0.24%	25.21	25.13	+0.06	151,602	25.22	25.01				33.27 million		$924.82 million	3.81%	$0.24		
bloomberg	cbu	0.239%	25.210	25.130	0.060	154,363	25.220	25.010		28.95	21.76	36.787mil	12.797	927.389mil	3.808	0.240 regular cash	1.970	
boston-com	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
bostonmerchant	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
business-insider	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
chron	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
cio-com	cbu	+0.24%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561	12.99	927m	3.8	0.96		
cnn-money	cbu	+0.24%	25.21	25.13	+0.06	154,363	25.22	25.01	25.15				13.0	$927.4m	3.81%			
easystockalterts	cbu	0.24%	25.21	25.13	+0.06	154363	25.22	25.01	25.15	28.95	21.76		12.99				1.94	
eresearch-fidelity-com	cbu	0.24%	25.2100	25.1300	0.0600	154,363	25.2200	25.0100	25.1500	28.9500	21.7600	36,787,000	12.96	$925.19m	3.82%	$0.240000		
finance-abc7-com	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
financial-content	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	0.2%	$25.21	25.13	0.06	154,363	25.22	25.01	25.15	28.95	21.76	37 mil	13.0	927 mil	3.8	0.96	1.94	
finviz	cbu	0.24%	25.21			154,363			25.15	-11.12%	19.54%	36.79m	12.99	927.48m		0.96	1.94	
fool	cbu	+0.24%	$25.21	$25.13	0.06	154,363	$25.22	$25.01	$25.15	$28.95	$21.76		13.00	$927.39m	4.30%	0.96		
foxbusiness	cbu		$25.21		+0.06	154,363			$25.15									
google-finance	cbu	(0.24%)	25.21	25.13	+0.06	154,363.00	25.22	25.01		28.95	21.76	36.79m	13.00	927.39m	3.81	0.24	1.94	
howthemarketworks	cbu	0.239%	25.21	25.13	0.06	151,602	25.22	25.01	25.15									
hpcwire	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
insidestocks	cbu	+0.24%	25.21	25.13	+0.06	151880	25.22	25.01										
investopedia	cbu	+0.24 %	$25.21	25.13	+0.06				25.15									
investorguide	cbu	+0.24%	25.21	25.13	+0.06		25.22	25.01		28.95	21.76		12.90	927.4m			1.949	
marketintellisearch	cbu	0.2 %	$25.20	$25.13	0.05	139.20k	$25.22	$25.01	$25.15			36.79m	12.96	0.93b	3.82 %		1.94	
marketwatch	cbu	+0.24%	$25.21	open: 25.13	+0.06	3,358	$25.22	$25.01	$25.15	$28.95	$21.76		16.66	$924.83m	3.81%	0.24	1.51	
minyanville	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
msn-money	cbu	+0.24%	25.21	25.13	+0.06	154,363	25.22	25.01	25.15	28.95	21.76	36.79 mil	12.80	925.18 mil	3.82%	0.96	1.94	
nasdaq-com	cbu	0.24%	$ 25.21		0.06	154,363	$ 25.22	$ 25.01	$ 25.15	$ 28.95	$ 21.76	36,787,000	12.93	$ 927,400,270	3.82 %	$0.960000	$ 1.95	
optimum	cbu	+0.24%	25.21 ( 4:15 pm edt)	25.13	+0.06	154,363	25.22	25.01	25.15	28.95	21.76	36.79m	13.0	927.4m	3.81	0.96	1.94	
paidcontent	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
pc-quote	cbu	0.24%	25.21	25.13	0.06	154,363	25.22	25.01	25.15	28.95	21.76	36,699,449	12.7665	925,193,000		0.24		
personal-wealth-biz	cbu	+0.24%	25.21	25.13		154,363	25.22	25.01	25.15	28.95	21.76		12.90		3.82	0.96	1.949	
predictwallstreet	cbu	+0.24%	25.21		+0.06	154,363												
raymond-james	cbu	0.24	25.21	25.13	0.06	154,363	25.22	25.01	25.21	28.95	21.76		12.80				1.97	
renewable-energy-world	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
screamingmedia	cbu	+0.24%	$	open: 25.13	+0.06	3,358	$25.22	$25.01	$25.15	$28.95	$21.76		16.66	$924.83m	3.81%	0.24	1.51	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+0.24%	last trade: 25.21		change: 0.060								p/e ratio: 12.9					
smartmoney	cbu	(0.24%)	25.21	$25.13	0.06	154,363	$25.22	$25.01	$25.15	$28.95	$21.76			925,200	3.82%	$0.24		
stocknod	cbu	+0.2386%	25.21 usd	25.13	+0.0600	154,363	25.22	25.01	25.15	28.95	21.76	36,786,561						
stockpickr	cbu	0.24%	$25.21 0.06 | 0.24%	25.13	0.06	154.36k	25.22	25.01	25.15	28.95	21.76							
stocksmart	cbu	.0 %	$23.93	27.8	0	37,734	24.83	23.9										
stocktwits	cbu	0.20%	25.20		+0.05													
streetinsider-com	cbu	0.24%	25.21	$25.13	+0.06	154,363	$25.22	$25.01	$25.15	$28.95	$21.76		12.99				$1.94	
thecramerreport	cbu		25.15	25.14	+0.01	200453	25.28	24.86										
thestree	cbu	0.24%	$25.21	25.13	0.06	154363	25.22	25.01	25.15	-28.95	21.76	3.6786561e7		9.24814144e8				
tickerspy	cbu	0.24%	$25.21	25.13	+0.06	154,363	25.22	25.01	25.15	28.95	21.76		12.8	840.7m	3.82%	$0.24		
tmx-quotemedia	cbu	0.24%	25.210	25.130	0.060	154,363	25.220	25.010	25.150	28.950	21.760	36,786,561	13.00	927,389,203	3.817	0.240 usd	1.94	
updown	cbu	0.24%	$25.21	$25.13	$0.06	151,005	$25.22	$25.01	$25.15	$28.95	$21.76		12.70	$925m				
wallstreetsurvivor	cbu	0.24%	25.21	25.13	0.06	151,602	25.22	25.01		28.95	21.76		13.00	$925m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	0.24%	25.21	25.13	0.06	154,363	25.22	25.01	25.15	28.95	21.76		12.93	927.38m	3.80%	0.96	1.95	
ycharts-com	cbu	+0.20%	25.20		+0.05					28.95	21.76		12.92	842.18m	3.99%		1.95	
zacks	cbu	(0.24%)	25.21		0.06	vol.  154,363	25.22	25.01		28.95	21.76		12.77	925.19 m	3.82	0.96	1.97	
advfn	esl	0.89	79.51	78.6	0.7	161869	79.52	78.21										
barchart	esl	+0.89%	79.51	78.60	+0.70	161,869	79.52	78.21	78.81	79.52	43.58		14.61	$2.42 b			+5.68	
barrons	esl	0.89%	79.51	78.60	+0.70	161,679	79.52	78.21				30.48 million		$2.38 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	0.888%	79.510	78.600	0.700	161,869	79.520	78.210		79.52	43.58	30.556mil	14.751	2,429.469mil			5.390	
boston-com	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
bostonmerchant	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
business-insider	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
chron	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
cio-com	esl	+0.89%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518	15.00	2b				
cnn-money	esl	+0.89%	79.51	78.60	+0.70	161,679	79.52	78.21	78.81				15.0	$2.4b				
easystockalterts	esl	0.89%	79.51	78.60	+0.70	161869	79.52	78.21	78.81	79.00	43.58		15.00				5.30	
eresearch-fidelity-com	esl	0.89%	79.5100	78.6000	0.7000	161,869	79.5200	78.2100	78.8100	79.0000	43.5800	30,556,000	14.81	$2.41b				
finance-abc7-com	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
finance-abc7chicago-com	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
financial-content	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
finapps-forbes-com	esl	0.9%	$79.51	78.60	0.70	161,869	79.52	78.21	78.81	79.00	43.58	31 mil	14.0	2 bil	0.0	0.00	5.68	
finviz	esl	0.89%	79.51			162,169			78.81	0.65%	82.45%	30.56m	14.73	2.41b			5.35	
fool	esl	+0.82%	$79.46	$78.60	0.65	145,315	$79.52	$78.21	$78.81	$79.00	$43.58		13.70	$2.43b				
foxbusiness	esl		$79.51		+0.70	163,645			$78.81									
google-finance	esl	(0.89%)	79.51	78.60	+0.70	161,869.00	79.52	78.21		79.52	43.58	30.56m	14.86	2.43b			5.35	
howthemarketworks	esl	0.888%	79.51	78.6	0.7	161,869	79.52	78.21	78.81									
hpcwire	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
insidestocks	esl	+0.89%	79.51	78.60	+0.70	161869	79.52	78.21					price earnings ratio: 14.92					
investopedia	esl	+0.89 %	$79.51	78.60	+0.70				78.81									
investorguide	esl	+0.89%	79.51	78.60	+0.70		79.52	78.21		79.00	43.58		13.87	2.429b			5.684	
marketintellisearch	esl	0.89 %	$79.51	$78.60	0.70	159.20k	$79.52	$78.21	$78.81			30.56m	14.73	2.41b	0.0 %		5.35	
marketwatch	esl	+0.89%	$79.51	open: 78.60	+0.70	1,966	$79.52	$78.21	$78.81	$79.52	$43.58		15.01	$2.38b			5.30	
minyanville	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
msn-money	esl	+0.89%	79.51	78.60	+0.70	161,869	79.52	78.21	78.81	79.00	43.58	30.56 mil	14.89	2.41 bil			5.71	
nasdaq-com	esl	0.89%	$ 79.51		0.70	161,679	$ 79.52	$ 78.21	$ 78.81	$ 79	$ 43.58	30,476,000	14	$ 2,423,146,760			$ 5.68	
optimum	esl	+0.89%	79.51 ( 4:02 pm edt)	78.60	+0.70	161,679	79.52	78.21	78.81	79.00	43.58	30.56m	15.0	2.4b			5.30	
paidcontent	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
pc-quote	esl	0.89%	79.51	78.6	0.70	163,645	79.52	78.21	78.81	79.00	43.58	30,286,988	14.75843	2,408,118,000				
personal-wealth-biz	esl	+0.89%	79.51	78.60		163,645	79.52	78.21	78.81	79.00	43.58		13.87			0.00	5.684	
predictwallstreet	esl	+0.89%	79.51		+0.70	161,869												
raymond-james	esl	0.89	79.51	78.60	0.70	161,869	79.52	78.21	79.51	79.00	43.58		14.64				5.43	
renewable-energy-world	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
screamingmedia	esl	+0.89%	$	open: 78.60	+0.70	1,966	$79.52	$78.21	$78.81	$79.52	$43.58		15.01	$2.38b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+0.89%	last trade: 79.51		change: 0.700								p/e ratio: 13.87					
smartmoney	esl	(0.89%)	79.51	$78.60	0.70	161,869	$79.52	$78.21	$78.81	$79.00	$43.58			2,405,600	0.00%	$0.00		
stocknod	esl	+0.8882%	79.51 usd	78.60	+0.7000	161,869	79.52	78.21	78.81	78.26	43.58	30,555,518						
stockpickr	esl	0.89%	$79.51 0.70 | 0.89%	78.60	0.70	161.87k	79.52	78.21	78.81	79.00	43.58							
stocksmart	esl	.0 %	$73.56	68.28	0	44,627	75.69	73.5										
stocktwits	esl	0.88%	79.50		+0.69													
streetinsider-com	esl	0.89%	79.51	$78.60	+0.70	161,869	$79.52	$78.21	$78.81	$79.00	$43.58		15.00				$5.30	
thecramerreport	esl		78.81		0.00	0												
thestree	esl	0.89%	$79.51	78.6	0.7	161869	79.52	78.21	78.81	-79.0	43.58	3.0555518e7		2.381182701e9				
tickerspy	esl	0.89%	$79.51	78.60	+0.70	161,869	79.52	78.21	78.81	79.00	43.58		14.8	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	0.89%	79.510	78.600	0.700	163,645	79.520	78.210	78.810	79.000	43.580	30,555,518	13.90	2,429,469,236			5.69	
updown	esl	0.89%	$79.51	$78.60	$0.70	161,679	$79.52	$78.21	$78.81	$79.00	$43.58		13.59	$2.40b				
wallstreetsurvivor	esl	0.89%	79.51	78.60	0.70	161,869	79.52	78.21		79.00	43.58		13.90	$2b			4.66	
yahoo-finance	esl	0.89%	79.51	78.60	0.70	162,169	79.52	78.21	78.81	79.52	43.58		13.99	2.43b			5.68	
ycharts-com	esl	+0.88%	79.50		+0.69					78.60	43.58		13.95	2.42b	0.00%		5.70	
zacks	esl	(0.89%)	79.51		0.70	vol.  161,869	79.52	78.21		79.52	43.58		14.76	2.41 b	0.00	0.00	5.34	
advfn	prx	2.11	34.42	33.7	0.71	270853	34.53	33.65										
barchart	prx	+2.11%	34.42	33.70	+0.71	270,853	34.53	33.65	33.71	39.57	25.58		10.63	$1.24 b			-1.21	
barrons	prx	2.11%	34.42	33.70	+0.71	268,547	34.53	33.65				35.64 million		$1.21 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	2.106%	34.420	33.700	0.710	270,853	34.530	33.650		39.57	25.58	36.209mil	11.993	1,246.309mil			2.870	
boston-com	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
bostonmerchant	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
business-insider	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
chron	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
cio-com	prx	+2.11%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861		1b				
easystockalterts	prx	2.11%	34.42	33.70	+0.71	270853	34.53	33.65	33.71	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	2.11%	34.4200	33.7000	0.7100	270,853	34.5300	33.6500	33.7100	39.5700	25.5800	36,209,000	nm	$1.22b				
finance-abc7-com	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
financial-content	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
finapps-forbes-com	prx	2.1%	$34.42	33.70	0.71	270,853	34.53	33.65	33.71	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	2.11%	34.42			270,853			33.71	-13.01%	34.56%	36.21m		1.25b			-1.21	
fool	prx	+2.11%	$34.42	$33.70	0.71	270,853	$34.53	$33.65	$33.71	$39.57	$25.58		0.00	$1.25b				
foxbusiness	prx		$34.42		+0.71	270,853			$33.71									
google-finance	prx	(2.11%)	34.42	33.70	+0.71	270,853.00	34.53	33.65		39.57	25.58	36.21m		1.25b			-1.21	
howthemarketworks	prx	2.106%	34.42	33.7	0.71	268,547	34.53	33.65	33.71									
hpcwire	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
insidestocks	prx	+2.11%	34.42	33.70	+0.71	270800	34.53	33.65					price earnings ratio: 10.96					
investopedia	prx	+2.11 %	$34.42	33.70	+0.71				33.71									
investorguide	prx	+2.11%	34.42	33.70	+0.71		34.53	33.65		39.57	24.51			1.225b			-1.229	
marketintellisearch	prx	2.11 %	$34.42	$33.70	0.71	279.40k	$34.53	$33.65	$33.71			36.21m	0.00	1.22b	0.0 %		-1.21	
marketwatch	prx	+2.11%	$34.42	open: 33.70	+0.71	2,751	$34.53	$33.65	$33.71	$39.57	$25.58			$1.21b				
minyanville	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
msn-money	prx	+2.11%	34.42	33.70	+0.71	270,853	34.53	33.65	33.71	39.57	25.58	36.21 mil	-28.21	1.22 bil			-1.21	
nasdaq-com	prx	2.11%	$ 34.42		0.71	270,853	$ 34.53	$ 33.65	$ 33.71	$ 39.57	$ 25.58	36,209,000		$ 1,246,313,780			$ -1.21	
optimum	prx	+2.11%	34.42 ( 4:15 pm edt)	33.70	+0.71	270,853	34.53	33.65	33.71	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
pc-quote	prx	2.11%	34.42	33.7	0.71	270,853	34.53	33.65	33.71	39.57	25.58	35,462,095	-27.63115	1,220,605,000				
personal-wealth-biz	prx	+2.11%	34.42	33.70		270,853	34.53	33.65	33.71	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+2.11%	34.42		+0.71	270,853												
raymond-james	prx	2.11	34.42	33.70	0.71	270,853	34.53	33.65	34.42	39.57	25.58						-1.15	
renewable-energy-world	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
screamingmedia	prx	+2.11%	$	open: 33.70	+0.71	2,751	$34.53	$33.65	$33.71	$39.57	$25.58			$1.21b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+2.11%	last trade: 34.42		change: 0.710													
smartmoney	prx	(2.11%)	34.42	$33.70	0.71	270,853	$34.53	$33.65	$33.71	$39.57	$25.58			1,220,600	0.00%	$0.00		
stocknod	prx	+2.106%	34.42 usd	33.70	+0.7100	270,853	34.53	33.65	33.71	39.57	25.58	36,208,861						
stockpickr	prx	2.11%	$34.42 0.71 | 2.11%	33.70	0.71	270.85k	34.53	33.65	33.71	39.57	25.58							
stocksmart	prx	.0 %	$33.77	38.57	0	24,809	34.445	33.77										
stocktwits	prx	2.11%	34.42		+0.71													
streetinsider-com	prx	2.11%	34.42	$33.70	+0.71	270,853	$34.53	$33.65	$33.71	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.71	33.36	+0.34	170239	33.73	33.29										
thestree	prx	2.11%	$34.42	33.7	0.71	270853	34.53	33.65	33.71	-39.57	25.58	3.6208861e7		1.208289692e9				
tickerspy	prx	2.11%	$34.42	33.70	+0.71	270,853	34.53	33.65	33.71	39.57	25.58		-27.6	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	2.11%	34.420	33.700	0.710	270,853	34.530	33.650	33.710	39.570	25.580	36,208,861		1,246,308,996			-1.21	
updown	prx	2.11%	$34.42	$33.70	$0.71	268,102	$34.53	$33.65	$33.71	$39.57	$25.58			$1.22b				
wallstreetsurvivor	prx	2.11%	34.42	33.70	0.71	268,547	34.53	33.65		39.57	25.58			$1b			2.60	
yahoo-finance	prx	2.11%	34.42	33.70	0.71	270,853	34.53	33.65	33.71	39.57	25.58			1.23b			-1.23	
ycharts-com	prx	+2.11%	34.42		+0.71					39.57	25.58			1.24b	0.00%		-1.22	
zacks	prx	(2.11%)	34.42		0.71	vol.  270,853	34.53	33.65		39.57	25.58		10.74	1.22 b	0.00	0.00	3.14	
advfn	grb	0.36	11.15	11.13	0.04	96276	11.15	11.1										
barchart	grb	+0.36%	11.15	11.13	+0.04	96,276	11.15	11.10	11.11	11.18	4.64		46.54	$280.31 m			-0.94	
barrons	grb	0.36%	11.15	11.13	+0.04	94,811	11.15	11.10				25.13 million		$280.32 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	0.360%	11.150	11.130	0.040	96,276	11.150	11.100		11.18	4.64	25.092mil		279.773mil			-0.090	
boston-com	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
bostonmerchant	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
business-insider	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
chron	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
cio-com	grb	+0.36%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778		280m				
cnn-money	grb	+0.36%	11.15	11.11	+0.04	89,023	11.15	11.10	11.11				nm	$279.8m				
easystockalterts	grb	0.36%	11.15	11.13	+0.04	96276	11.15	11.10	11.11	11.18	4.64						-0.27	
eresearch-fidelity-com	grb	0.36%	11.1500	11.1300	0.0400	96,276	11.1500	11.1000	11.1100	11.1800	4.6400	25,092,000	nm	$278.77m				
finance-abc7-com	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
finance-abc7chicago-com	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
financial-content	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
finapps-forbes-com	grb	0.4%	$11.15	11.13	0.04	96,276	11.15	11.10	11.11	11.18	4.64	25 mil		280 mil	0.0	0.00		
finviz	grb	0.36%	11.15			96,276			11.11	-0.27%	140.30%	25.09m		278.75m			-0.27	
fool	grb	+0.36%	$11.15	$11.13	0.04	94,811	$11.15	$11.10	$11.11	$11.18	$4.64		0.00	$279.77m				
foxbusiness	grb		$11.15		+0.04	96,276			$11.11									
google-finance	grb	(0.36%)	11.15	11.13	+0.04	96,276.00	11.15	11.10		11.18	4.64	25.09m		279.77m			-0.27	
howthemarketworks	grb	0.36%	11.15	11.13	0.04	94,811	11.15	11.1	11.11									
hpcwire	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
insidestocks	grb	+0.36%	11.15	11.13	+0.04	94811	11.15	11.10										
investopedia	grb	+0.36 %	$11.15	11.13	+0.04				11.11									
investorguide	grb	+0.36%	11.15	11.14	+0.04		11.15			9.90	4.64			279.8m			-0.944	
marketintellisearch	grb	0.36 %	$11.15	$11.13	0.04	92.80k	$11.15	$11.10	$11.11			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	+0.36%	$11.15	open: 11.13	+0.04	7,253	$11.15	$11.10	$11.11	$11.18	$4.64			$280.32m				
minyanville	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
msn-money	grb	+0.36%	11.15	11.13	+0.04	96,276	11.15	11.10	11.11	11.18	4.64	25.09 mil	-41.30	278.77 mil			-0.94	
nasdaq-com	grb	0.36%	$ 11.15		0.04	96,276	$ 11.15	$ 11.10	$ 11.11	$ 11.18	$ 4.64	25,092,000		$ 279,775,800			$ -0.94	
optimum	grb	+0.36%	11.15 ( 4:15 pm edt)	11.13	+0.04	96,276	11.15	11.10	11.11	11.18	4.64	25.09m		279.8m			-0.27	
paidcontent	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
pc-quote	grb	0.36%	11.15	11.13	0.04	96,276	11.15	11.1	11.11	11.18	4.64	25,005,973	-41.14815	278,817,000				
personal-wealth-biz	grb	+0.36%	11.15	11.13		96,276	11.15	11.10	11.11	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	+0.36%	11.15		+0.04	96,276												
raymond-james	grb	0.36	11.15	11.13	0.04	96,276	11.15	11.10	11.15	11.18	4.64						-0.27	
renewable-energy-world	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
screamingmedia	grb	+0.36%	$	open: 11.13	+0.04	7,253	$11.15	$11.10	$11.11	$11.18	$4.64			$280.32m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	+0.36%	last trade: 11.15		change: 0.040													
smartmoney	grb	(0.36%)	11.15	$11.13	0.04	96,276	$11.15	$11.10	$11.11	$11.18	$4.64			278,800	0.00%	$0.08		
stocknod	grb	+0.3600%	11.15 usd	11.13	+0.0400	96,276	11.15	11.10	11.11	11.18	4.640	25,091,778						
stockpickr	grb	0.36%	$11.15 0.04 | 0.36%	11.13	0.04	96.28k	11.15	11.10	11.11	11.18	4.64							
stocksmart	grb	.0 %	$9.05	7.91	0	3,151	9.73	9.02										
stocktwits	grb	0.18%	11.13		+0.02													
streetinsider-com	grb	0.36%	11.15	$11.13	+0.04	96,276	$11.15	$11.10	$11.11	$11.18	$4.64						$-0.27	
thecramerreport	grb		11.15	11.13	+0.04	96276	11.15	11.10										
thestree	grb	0.36%	$11.15	11.13	0.04	96276	11.15	11.1	11.11	-11.18	4.64	2.5091778e7		2.8027516e8				
tickerspy	grb	0.36%	$11.15	11.13	+0.04	96,276	11.15	11.10	11.11	11.18	4.64		-41.1	278.9m	0.00%	$0.00		
tmx-quotemedia	grb	0.36%	11.150	11.130	0.040	96,276	11.150	11.100	11.110	11.180	4.640	25,091,778		279,773,325			-0.94	
updown	grb	0.36%	$11.15	$11.13	$0.04	89,023	$11.15	$11.10	$11.11	$11.18	$4.64			$279m				
wallstreetsurvivor	grb	0.36%	11.15	11.13	0.04	94,811	11.15	11.10		11.18	4.64			$279m			-0.94	
yahoo-finance	grb	0.36%	11.15	11.13	0.04	96,276	11.15	11.10	11.11	11.18	4.64			279.76m			-0.94	
ycharts-com	grb	+0.18%	11.13		+0.02					11.15	4.64			279.81m	0.00%		-0.94	
zacks	grb	(0.36%)	11.15		0.04	vol.  96,276	11.15	11.10		11.18	4.64		46.29	278.82 m	0.00	0.00	.24	
advfn	cbr	2.49	5.77	5.64	0.14	336271	5.81	5.56										
barchart	cbr	+2.49%	5.77	5.64	+0.14	336,271	5.81	5.56	5.63	6.98	2.52		26.67	$409.44 m			-1.10	
barrons	cbr	2.49%	5.77	5.64	+0.14	332,429	5.81	5.56				69.63 million		$398.78 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	2.487%	5.770	5.640	0.140	336,271	5.810	5.560		6.98	2.52	71.210mil	48.083	410.882mil			0.120	
boston-com	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
bostonmerchant	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
business-insider	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
chron	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
cio-com	cbr	+2.49%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061		411m				
cnn-money	cbr	+2.49%today&rsquo;s change	5.77data as of 4:00pm et	5.64	+0.14	336,271	5.81	5.56	5.63				nm	$410.9m				
easystockalterts	cbr	2.48%	5.77	5.64	+0.14	336271	5.81	5.56	5.63	6.98	2.52						-1.10	
eresearch-fidelity-com	cbr	2.49%	5.7700	5.6400	0.1400	336,271	5.8100	5.5600	5.6300	6.9800	2.5200	71,210,000	nm	$400.91m				
finance-abc7-com	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
finance-abc7chicago-com	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
financial-content	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
finapps-forbes-com	cbr	2.5%	$5.77	5.64	0.14	336,271	5.81	5.56	5.63	6.98	2.52	71 mil		411 mil	0.0	0.00	-1.10	
finviz	cbr	2.49%	5.77			336,271			5.63	-17.34%	128.97%	71.21m		400.91m			-1.11	
fool	cbr	+2.49%	$5.77	$5.64	0.14	332,545	$5.81	$5.56	$5.63	$6.98	$2.52		0.00	$410.88m				
foxbusiness	cbr		$5.77		+0.14	336,271			$5.63									
google-finance	cbr	(2.49%)	5.77	5.64	+0.14	336,271.00	5.81	5.56		6.98	2.52	70.97m		409.47m			-1.11	
howthemarketworks	cbr	2.487%	5.77	5.64	0.14	332,429	5.81	5.56	5.63									
hpcwire	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
insidestocks	cbr	+2.49%	5.77	5.64	+0.14	332429	5.81	5.56					price earnings ratio: 27.48					
investopedia	cbr	+2.49 %	$5.77	5.64	+0.14				5.63									
investorguide	cbr	+2.49%	5.77	5.64	+0.14		5.81	5.56		6.98	2.51			410.9m			-1.092	
marketintellisearch	cbr	2.49 %	$5.77	$5.64	0.14	350.60k	$5.81	$5.56	$5.63			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	+2.49%	$5.77	open: 5.64	+0.14	3,842	$5.81	$5.56	$5.63	$6.98	$2.60			$398.78m				
minyanville	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
msn-money	cbr	+2.49%	5.77	5.64	+0.14	336,271	5.81	5.56	5.63	6.98	2.52	71.21 mil	-5.25	400.91 mil			-1.11	
nasdaq-com	cbr	2.49%	$ 5.77		0.14	336,271	$ 5.81	$ 5.56	$ 5.63	$ 6.98	$ 2.52	71,210,000		$ 410,881,700			$ -1.10	
optimum	cbr	+2.49%	5.77 ( 4:15 pm edt)	5.64	+0.14	336,271	5.81	5.56	5.63	6.98	2.52	71.21m		410.9m			-1.10	
paidcontent	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
pc-quote	cbr	2.49%	5.77	5.64	0.14	336,271	5.81	5.56	5.63	6.98	2.52	69,482,201	-5.11818	400,912,000				
personal-wealth-biz	cbr	+2.49%	5.77	5.64		336,271	5.81	5.56	5.63	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	+2.49%	5.77		+0.14	336,271												
raymond-james	cbr	2.49	5.77	5.64	0.14	336,271	5.81	5.56	5.77	6.98	2.52						-1.10	
renewable-energy-world	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
screamingmedia	cbr	+2.49%	$	open: 5.64	+0.14	3,842	$5.81	$5.56	$5.63	$6.98	$2.60			$398.78m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	+2.49%	last trade: 5.77		change: 0.140													
smartmoney	cbr	(2.49%)	5.77	$5.64	0.14	336,271	$5.81	$5.56	$5.63	$6.98	$2.52			400,900	0.00%	$0.00		
stocknod	cbr	+2.487%	5.770 usd	5.640	+0.1400	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061						
stockpickr	cbr	2.49%	$5.77 0.14 | 2.49%	5.64	0.14	336.27k	5.81	5.56	5.63	6.98	2.52							
stocksmart	cbr	.0 %	$5.85	4.77	0	50,915	6.05	5.815										
stocktwits	cbr	2.49%	5.77		+0.14													
streetinsider-com	cbr	2.49%	5.77	$5.64	+0.14	336,271	$5.81	$5.56	$5.63	$6.98	$2.52						$-1.10	
thecramerreport	cbr		5.77	5.64	+0.14	336271	5.81	5.56										
thestree	cbr	2.49%	$5.77	5.64	0.14	336271	5.81	5.56	5.63	-6.98	2.52	7.1210061e7		3.98776342e8				
tickerspy	cbr	2.49%	$5.77	5.64	+0.14	336,271	5.81	5.56	5.63	6.98	2.52		-5.1	400.9m	0.00%	$0.00		
tmx-quotemedia	cbr	2.49%	5.770	5.640	0.140	336,271	5.810	5.560	5.630	6.980	2.520	71,210,061		410,882,052			-1.10	
updown	cbr	2.49%	$5.77	$5.64	$0.14	332,429	$5.81	$5.56	$5.63	$6.98	$2.52			$401m				
wallstreetsurvivor	cbr	2.49%	5.77	5.64	0.14	332,429	5.81	5.56		6.98	2.60			$401m			-1.11	
yahoo-finance	cbr	2.49%	5.77	5.64	0.14	336,271	5.81	5.56	5.63	6.98	2.52			410.88m			-1.09	
ycharts-com	cbr	+2.49%	5.77		+0.14					6.98	2.52			409.44m	0.00%		-1.10	
zacks	cbr	(2.49%)	5.77		0.14	vol.  336,271	5.81	5.56		6.98	2.52		26.81	400.91 m	0.00	0.00	.21	
advfn	prs	4.73	5.54	5.28	0.25	40625	5.56	5.28										
barchart	prs	+4.73%	5.54	5.28	+0.25	40,625	5.56	5.28	5.29	5.66	3.41		22.00	$210.96 m			+6.39	
barrons	prs	4.73%	5.54	5.28	+0.25	39,157	5.56	5.28				40.37 million		$197.90 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	4.726%	5.540	5.280	0.250	40,625	5.560	5.280		5.66	3.41	37.481mil		207.646mil			-3.510	
boston-com	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
bostonmerchant	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
business-insider	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
chron	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
cio-com	prs	+4.73%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000		239m				
cnn-money	prs	+4.73%	5.54	5.28	+0.25	40,625	5.56	5.28	5.29					$239.2m				
easystockalterts	prs	4.73%	5.54	5.28	+0.25	40625	5.56	5.28	5.29	5.66	3.41						0.00	
eresearch-fidelity-com	prs	4.73%	5.5400	5.2800	0.2500	40,625	5.5600	5.2800	5.2900	5.6600	3.4100	37,481,000		$198.27m				
finance-abc7-com	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
finance-abc7chicago-com	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
financial-content	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
finapps-forbes-com	prs	4.7%	$5.54	5.28	0.25	40,625	5.56	5.28	5.29	5.66	3.41	37 mil		208 mil	0.0	0.00		
finviz	prs	4.73%	5.54			40,625			5.29	-2.12%	62.46%	37.48m	0.90	207.64m			6.16	
fool	prs	+4.73%	$5.54	$5.28	0.25	39,157	$5.56	$5.28	$5.29	$5.66	$3.41		0.90	$207.65m				
foxbusiness	prs		$5.54		+0.25	40,625			$5.29									
google-finance	prs	(4.73%)	5.54	5.28	+0.25	40,625.00	5.56	5.28		5.66	3.41	37.48m	0.90	207.65m			6.16	
howthemarketworks	prs	4.726%	5.54	5.28	0.25	39,157	5.56	5.28	5.29									
hpcwire	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
insidestocks	prs	+4.73%	5.54	5.28	+0.25	40600	5.56	5.28										
investopedia	prs	+4.73 %	$5.54	5.28	+0.25				5.29									
investorguide	prs	+4.73%	5.54	5.28	+0.25		5.56	5.28		5.66	3.41		0.83	207.6m			6.359	
marketintellisearch	prs	4.54 %	$5.53	$5.28	0.24	33.70k	$5.56	$5.28	$5.29			37.48m	0.86	0.20b	0.0 %		6.16	
marketwatch	prs	+4.73%	$5.54	open: 5.28	+0.25	1,468	$5.56	$5.28	$5.29	$5.66	$3.41		0.83	$197.90m			6.67	
minyanville	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
msn-money	prs	+4.73%	5.54	5.28	+0.25	40,625	5.56	5.28	5.29	5.66	3.41	37.48 mil	0.90	198.28 mil			6.38	
nasdaq-com	prs	4.73%	$ 5.54		0.25	40,625	$ 5.56	$ 5.28	$ 5.29	$ 5.66	$ 3.41	37,481,000	0.87	$ 207,644,740			$ 6.39	
optimum	prs	+4.73%	5.54 ( 4:15 pm edt)	5.28	+0.25	40,625	5.56	5.28	5.29	5.66	3.41	43.18m		239.2m				
paidcontent	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
pc-quote	prs	4.73%	5.54	5.28	0.25	40,625	5.56	5.28	5.29	5.66	3.41	35,789,621	0.85877	198,275,000				
personal-wealth-biz	prs	+4.73%	5.54	5.28		40,625	5.56	5.28	5.29	5.66	3.41		0.83			0.00	6.359	
predictwallstreet	prs	+4.73%	5.54		+0.25	40,625												
raymond-james	prs	4.73	5.54	5.28	0.25	40,625	5.56	5.28	5.54	5.66	3.41		0.87				6.36	
renewable-energy-world	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
screamingmedia	prs	+4.73%	$	open: 5.28	+0.25	1,468	$5.56	$5.28	$5.29	$5.66	$3.41		0.83	$197.90m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+4.73%	last trade: 5.54		change: 0.250								p/e ratio: 0.83					
smartmoney	prs	(4.73%)	5.54	$5.28	0.25	40,625	$5.56	$5.28	$5.29	$5.66	$3.41			198,300	0.00%	$0.00		
stocknod	prs	+4.726%	5.540 usd	5.280	+0.2500	40,625	5.560	5.280	5.290	5.660	3.410	43,177,000						
stockpickr	prs	4.73%	$5.54 0.25 | 4.73%	5.28	0.25	40.63k	5.56	5.28	5.29	5.66	3.41							
stocksmart	prs	.0 %	$4.82	4.88	0	1,811	4.96	4.75										
stocktwits	prs	4.73%	5.54		+0.25													
streetinsider-com	prs	4.73%	5.54	$5.28	+0.25	40,625	$5.56	$5.28	$5.29	$5.66	$3.41						$0.00	
thecramerreport	prs		5.54	5.28	+0.25	40625	5.56	5.28										
thestree	prs	4.73%	$5.54	5.28	0.25	40625	5.56	5.28	5.29	-5.66	3.41	3.7481146e7		1.97900451e8				
tickerspy	prs	4.73%	$5.54	5.28	+0.25	39,157	5.56	5.28	5.29	5.66	3.41		0.9	201.0m	0.00%	$0.00		
tmx-quotemedia	prs	4.73%	5.540	5.280	0.250	40,625	5.560	5.280	5.290	5.660	3.410	37,481,146	0.90	207,645,549			6.01	
updown	prs	4.73%	$5.54	$5.28	$0.25	39,157	$5.56	$5.28	$5.29	$5.66	$3.41		1.23	$198m				
wallstreetsurvivor	prs	4.73%	5.54	5.28	0.25	39,157	5.56	5.28		5.66	3.41		0.90	$198m			6.04	
yahoo-finance	prs	4.73%	5.54	5.28	0.25	40,625	5.56	5.28	5.29	5.66	3.41		0.87	207.64m			6.36	
ycharts-com	prs	+4.73%	5.54		+0.25					5.66	3.41		0.87	210.96m	0.00%		6.39	
zacks	prs	(4.73%)	5.54		0.25	vol.  40,625	5.56	5.28		5.66	3.41		22.04	198.27 m	0.00	0.00	.24	
advfn	ueic	-3.17	24.75	25.39	-0.81	47534	25.48	24.59										
barchart	ueic	-3.17%	24.75	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75		19.47	$370.76 m			+1.06	
barrons	ueic	3.17%	24.75	25.39	-0.81	47,534	25.48	24.59				14.11 million		$380.18 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-3.169%	24.750	25.390	-0.810	47,534	25.480	24.590		30.27	15.75	15.021mil	23.349	371.780mil			1.060	
boston-com	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
bostonmerchant	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
business-insider	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
chron	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
cio-com	ueic	-3.17%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433	23.35	372m				
cnn-money	ueic	-3.17%	24.75	25.39	-0.81	47,534	25.48	24.59	25.56				23.3	$371.8m				
easystockalterts	ueic	-3.19%	24.75	25.39	-0.81	47534	25.48	24.59	25.56	30.27	15.75		23.35				1.06	
eresearch-fidelity-com	ueic	-3.17%	24.7500	25.3900	-0.8100	47,534	25.4800	24.5900	25.5600	30.2700	15.7500	15,021,000	24.11	$383.94m				
finance-abc7-com	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
financial-content	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-3.2%	$24.75	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75	15 mil	23.4	372 mil	0.0	0.00	1.06	
finviz	ueic	-3.17%	24.75			47,534			25.56	-18.24%	57.14%	15.02m	23.35	371.75m			1.06	
fool	ueic	-3.17%	$24.75	$25.39	-0.81	47,534	$25.48	$24.59	$25.56	$30.27	$15.75		23.90	$371.78m				
foxbusiness	ueic		$24.75		-0.81	47,534			$25.56									
google-finance	ueic	(-3.17%)	24.75	25.39	-0.81	47,534.00	25.48	24.59		30.27	15.75	15.02m	23.32	371.78m			1.06	
howthemarketworks	ueic	-3.169%	24.75	25.39	-0.81	46,661	25.48	24.59	25.56									
hpcwire	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
insidestocks	ueic	-3.17%	24.75	25.39	-0.81	47500	25.48	24.59					price earnings ratio: 19.04					
investopedia	ueic	-3.17 %	$24.75	25.39	-0.81				25.56									
investorguide	ueic	-3.17%	24.75	25.41	-0.81		25.48	24.59		30.27	15.75		24.41	371.8m			1.047	
marketintellisearch	ueic	-3.17 %	$24.75	$25.41	-0.81	50.90k	$25.48	$24.59	$25.56			15.02m	23.35	0.37b	0.0 %		1.06	
marketwatch	ueic	-3.17%	$24.75	open: 25.39	-0.81	1,073	$25.48	$24.59	$25.56	$30.27	$15.75		19.36	$380.18m			1.28	
minyanville	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
msn-money	ueic	-3.17%	24.75	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75	15.02 mil	23.35	383.95 mil			1.06	
nasdaq-com	ueic	3.17%	$ 24.75	$ 25.41	0.81	47,534	$ 25.48	$ 24.59	$ 25.56	$ 30.27	$ 15.75	15,021,000	23.35	$ 371,769,750			$ 1.06	
optimum	ueic	-3.17%	24.75 ( 4:30 pm edt)	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75	15.02m	23.3	371.8m			1.06	
paidcontent	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
pc-quote	ueic	-3.17%	24.75	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75	15,512,598	24.11321	383,937,000				
personal-wealth-biz	ueic	-3.17%	24.75	25.41	-0.81	47,534	25.48	24.59	25.56	30.27	15.75		24.41			0.00	1.047	
predictwallstreet	ueic	-3.17%	24.75		-0.81	47,534												
raymond-james	ueic	-3.17	24.75	25.39	-0.81	47,534	25.48	24.59	24.75	30.27	15.75		22.92				1.08	
renewable-energy-world	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
screamingmedia	ueic	-3.17%	$	open: 25.39	-0.81	1,073	$25.48	$24.59	$25.56	$30.27	$15.75		19.36	$380.18m			1.28	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-3.17%	last trade: 24.75		change: -0.810								p/e ratio: 24.41					
smartmoney	ueic	(-3.17%)	24.75	$25.39	-0.81	47,534	$25.48	$24.59	$25.56	$30.27	$15.75			383,900	0.00%	$0.00		
stocknod	ueic	-3.169%	24.75 usd	25.39	-0.8100	47,534	25.48	24.59	25.56	30.27	15.75	15,021,433						
stockpickr	ueic	-3.17%	$24.75 -0.81 | -3.17%	25.39	-0.81	47.53k	25.48	24.59	25.56	30.27	15.75							
stocksmart	ueic	.0 %	$24.61	29.88	0	4,633	25.59	24.61										
stocktwits	ueic	-3.17%	24.75		-0.81													
streetinsider-com	ueic	3.17%	24.75	$25.39	-0.81	47,534	$25.48	$24.59	$25.56	$30.27	$15.75		23.35				$1.06	
thecramerreport	ueic		24.75	25.41	-0.81	47534	25.48	24.59										
thestree	ueic	-3.17%	$24.75	25.39	-0.81	47534	25.48	24.59	25.56	-30.27	15.75	1.5021433e7		3.80192469e8				
tickerspy	ueic	-3.17%	$24.75	25.39	-0.81	47,534	25.48	24.59	25.56	30.27	15.75		24.1	383.1m	0.00%	$0.00		
tmx-quotemedia	ueic	-3.17%	24.750	25.390	-0.810	47,534	25.480	24.590	25.560	30.270	15.750	15,021,433	24.10	371,780,467			1.06	
updown	ueic	-3.17%	$24.75	$25.39	-$0.81	45,774	$25.48	$24.59	$25.56	$30.27	$15.75		23.88	$384m				
wallstreetsurvivor	ueic	-3.17%	24.75	25.39	-0.81	46,661	25.48	24.59		30.27	15.75		24.10	$384m			1.07	
yahoo-finance	ueic	3.17%	24.75	25.41	0.81	47,534	25.48	24.59	25.56	30.27	15.75		23.64	371.77m			1.05	
ycharts-com	ueic	-3.17%	24.75		-0.81					30.27	15.75		23.35	370.75m	0.00%		1.06	
zacks	ueic	(-3.17%)	24.75		-0.81	vol.  47,534	25.48	24.59		30.27	15.75		19.66	383.94 m	0.00	0.00	1.3	
advfn	aapl	0.67	351.76	348.95	2.33	15796687	354.1	346.71										
barchart	aapl	+0.67%	351.76	348.95	+2.33	15,370,445	354.10	346.71	349.43	364.90	235.56		16.36	$324.07 b			+20.98	
barrons	aapl	0.67%	351.76	348.95	+2.33	15.776m	354.10	346.71				924.71 million		$317.43 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	0.667%	351.760	348.950	2.330	15,796,887	354.100	346.710		364.90	235.56	924.755mil	16.768	325,328.700mil			20.980	
boston-com	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,788,816	354.10	346.71	349.43	364.90	235.56	924,754,561						
bostonmerchant	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,788,816	354.10	346.71	349.43	364.90	235.56	924,754,561						
business-insider	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,789,016	354.10	346.71	349.43	364.90	235.56	924,754,561						
chron	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,777,527	354.10	346.71	349.43	364.90	235.56	924,754,561						
cio-com	aapl	+0.67%	351.76 usd	348.95	+2.330	15,777,527	354.10	346.71	349.43	364.90	235.56	924,754,561	16.77	325b				
cnn-money	aapl	+0.67%	351.76	348.95	+2.33	15,786,198	354.10	346.71	349.43				16.8	$325.3b				
easystockalterts	aapl	0.67%	351.76	348.95	+2.33	15725395	354.10	346.71	349.43	364.90	235.56		16.77				20.98	
eresearch-fidelity-com	aapl	0.67%	351.7600	348.9500	2.3300	15,782,498	354.1000	346.7100	349.4300	364.9000	235.5600	924,755,000	16.66	$323.14b				
finance-abc7-com	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
financial-content	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	0.7%	$351.76	348.95	2.33	15,782,298	354.10	346.71	349.43	364.90	235.56	925 mil	16.8	325 bil	0.0	0.00	20.98	
finviz	aapl	0.67%	351.76			15,778,596			349.43	-3.60%	49.33%	924.75m	16.66	323.14b			20.98	
fool	aapl	+0.65%	$351.70	$348.95	2.27	14,714,693	$354.10	$346.71	$349.43	$364.90	$235.56		16.40	$325.24b				
foxbusiness	aapl		$351.76		+2.33	15,824,019			$349.43									
google-finance	aapl	(0.67%)	351.76	348.95	+2.33	15.78m	354.10	346.71		364.90	235.56	921.28m	16.77	324.07b			20.98	
howthemarketworks	aapl	0.667%	351.76	348.95	2.33	15,778,627	354.1	346.71	349.43									
hpcwire	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,778,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
insidestocks	aapl	+0.67%	351.76	348.95	+2.33	15205173	354.10	346.71					price earnings ratio: 16.77					
investopedia	aapl	+0.64 %	$351.66	348.95	+2.23				349.43									
investorguide	aapl	+0.67%	351.76	349.00	+2.33		354.10	346.71		364.90	235.56		16.65	325.3b			20.992	
marketintellisearch	aapl	0.71 %	$351.90	$349.00	2.47	15453.50k	$354.10	$346.71	$349.43			924.75m	16.66	323.14b	0.0 %		20.98	
marketwatch	aapl	+0.67%	$351.65	open: 348.95	+2.33	42,192	$354.10	$346.71	$349.43	$364.90	$235.56		16.84	$317.43b			20.89	
minyanville	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
msn-money	aapl	+0.67%	351.76	348.95	+2.33	15.78 mil	354.10	346.71	349.43	364.90	235.56	924.75 mil	16.77	323.14 bil			20.98	
nasdaq-com	aapl	0.67%	$ 351.76	$ 349	2.33	15,782,198	$ 354.10	$ 346.71	$ 349.43	$ 364.90	$ 235.56	924,755,000	16.77	$ 325,291,818,800			$ 20.98	
optimum	aapl	+0.63%	351.63 ( 3:55 pm edt)	348.95	+2.20	15,226,662	354.10	346.71	349.43	364.90	235.56	924.75m	16.8	325.2b			20.98	
paidcontent	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
pc-quote	aapl	0.67%	351.76	348.95	2.33	15,825,929	354.1	346.71	349.43	364.90	235.56	918,629,520	16.65539	323,137,120,000				
personal-wealth-biz	aapl	+0.67%	351.76	349.00		15,822,219	354.10	346.71	349.43	364.90	235.56		16.65			0.00	20.992	
predictwallstreet	aapl	+0.67%	351.76		+2.33	14,151,203												
raymond-james	aapl	0.67	351.76	348.95	2.33	15,782,298	354.10	346.71	351.76	364.90	235.56		16.52				21.30	
renewable-energy-world	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
screamingmedia	aapl	+0.67%	$	open: 348.95	+2.33	41,319	$354.10	$346.71	$349.43	$364.90	$235.56		16.84	$317.43b			20.89	
scroli	aapl	0.67%	aapl 351.76	348.95	2.33	14,981,592	354.10	346.71	349.43	364.90	235.56		16.77				20.98	
simple-stock-quotes	aapl	+0.67%	last trade: 351.76		change: 2.330								p/e ratio: 16.65					
smartmoney	aapl	(0.67%)	351.76	$348.95	2.33	15,782,298	$354.10	$346.71	$349.43	$364.90	$235.56			323,137,000	0.00%	$0.00		
stocknod	aapl	+0.6668%	351.76 usd	348.95	+2.330	15,774,627	354.10	346.71	349.43	364.90	235.56	924,754,561						
stockpickr	aapl	0.67%	$351.76 2.33 | 0.67%	348.95	2.33	15.78m	354.10	346.71	349.43	364.90	235.56							
stocksmart	aapl	.0 %	$345.56	323	0	1,825,990	352.12	344.67										
stocktwits	aapl	0.69%	351.83		+2.40													
streetinsider-com	aapl	0.67%	351.76	$348.95	+2.33	15,725,395	$354.10	$346.71	$349.43	$364.90	$235.56		16.77				$20.98	
thecramerreport	aapl		352.884	349.00	+3.454	10463049	354.10	346.71										
thestree	aapl	0.67%	$351.76	348.95	2.33	15779965	354.1	346.71	349.43	-364.9	235.56	9.24754561e8		3.17431250609e11				
tickerspy	aapl	0.67%	$351.76	348.95	+2.33	15,533,677	354.10	346.71	349.43	364.90	235.56		16.7	323.1b	0.00%	$0.00		
tmx-quotemedia	aapl	0.67%	351.760	348.950	2.330	15,825,019	354.100	346.710	349.430	364.900	235.560	924,754,561	16.70	325,291,664,377			20.98	
updown	aapl	0.67%	$351.76	$348.95	$2.33	15,775,854	$354.10	$346.71	$349.43	$364.90	$235.56		19.18	$323.13b				
wallstreetsurvivor	aapl	0.67%	351.76	348.95	2.33	15,774,627	354.10	346.71		364.90	235.56		16.70	$323b			15.15	
yahoo-finance	aapl	0.67%	351.76	349.00	2.33	15,779,498	354.10	346.71	349.43	364.90	235.56		16.76	325.29b			20.99	
ycharts-com	aapl	+0.69%	351.83		+2.40					364.90	235.56		16.77	324.13b	0.00%		20.98	
zacks	aapl	(0.67%)	351.76		2.33	vol.  15,786,298	354.10	346.71		364.90	235.56		16.66	323.14 b	0.00	0.00	20.98	
advfn	ese	-0.21	37.48	37.43	-0.08	173564	37.6	37.25										
barchart	ese	-0.21%	37.48	37.43	-0.08	173,564	37.60	37.25	37.56	42.97	24.53		16.04	$995.47 m	0.86%	$0.32	+2.33	
barrons	ese	0.21%	37.48	37.43	-0.08	172,016	37.60	37.25				26.74 million		$994.23 million	0.85%	$0.08		
bloomberg	ese	-0.213%	37.480	37.430	-0.080	173,564	37.600	37.250		43.15	24.55	26.605mil	16.086	997.169mil	0.854	0.080 regular cash	2.330	
boston-com	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
bostonmerchant	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
business-insider	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
chron	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
cio-com	ese	-0.21%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353	16.09	997m	0.9	0.32		
cnn-money	ese	-0.21%	37.48	37.43	-0.08	172,016	37.60	37.25	37.56				16.1	$997.2m	0.85%			
easystockalterts	ese	-0.21%	37.48	37.43	-0.08	173564	37.60	37.25	37.56	43.15	24.55		16.09				2.33	
eresearch-fidelity-com	ese	-0.21%	37.4800	37.4300	-0.0800	173,564	37.6000	37.2500	37.5600	43.1500	24.5500	26,605,000	16.12	$999.28m	0.85%	$0.080000		
finance-abc7-com	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
finance-abc7chicago-com	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
financial-content	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
finapps-forbes-com	ese	-0.2%	$37.48	37.43	-0.08	173,564	37.60	37.25	37.56	43.15	24.55	27 mil	16.1	997 mil	0.9	0.32	2.33	
finviz	ese	-0.21%	37.48			173,564			37.56	-12.77%	54.04%	26.61m	16.09	997.34m		0.32	2.33	
fool	ese	-0.21%	$37.48	$37.43	-0.08	173,564	$37.60	$37.25	$37.56	$43.15	$24.55		16.00	$997.17m	1.00%	0.32		
foxbusiness	ese		$37.48		-0.08	173,564			$37.56									
google-finance	ese	(-0.21%)	37.48	37.43	-0.08	173,564.00	37.60	37.25		43.15	24.55	26.61m	16.06	997.17m	0.85	0.08	2.33	
howthemarketworks	ese	-0.213%	37.48	37.43	-0.08	172,016	37.6	37.25	37.56									
hpcwire	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
insidestocks	ese	-0.21%	37.48	37.43	-0.08	172016	37.60	37.25					price earnings ratio: 16.09					
investopedia	ese	-0.21 %	$37.48	37.43	-0.08				37.56									
investorguide	ese	-0.21%	37.48	37.43	-0.08		37.60	37.25		43.15	24.55		16.07	997.2m			2.338	
marketintellisearch	ese	-0.21 %	$37.48	$37.43	-0.08	162.30k	$37.60	$37.25	$37.56			26.61m	16.12	1.00b	0.85 %		2.33	
marketwatch	ese	-0.21%	$37.48	open: 37.43	-0.08	1,548	$37.60	$37.25	$37.56	$43.15	$24.74		16.13	$994.23m	0.85%	0.08	2.32	
minyanville	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
msn-money	ese	-0.21%	37.48	37.43	-0.08	173,564	37.60	37.25	37.56	43.15	24.55	26.61 mil	16.02	999.3 mil	0.85%	0.32	2.33	
nasdaq-com	ese	0.21%	$ 37.48		0.08	173,564	$ 37.60	$ 37.25	$ 37.56	$ 43.15	$ 24.55	26,605,000	16.09	$ 997,155,400	0.85 %	$0.320000	$ 2.33	
optimum	ese	-0.21%	37.48 ( 4:15 pm edt)	37.43	-0.08	173,564	37.60	37.25	37.56	43.15	24.55	26.61m	16.1	997.2m	0.85	0.32	2.33	
paidcontent	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
pc-quote	ese	-0.21%	37.48	37.43	-0.08	173,564	37.6	37.25	37.56	43.15	24.55	26,661,788	16.05128	999,284,000		0.08		
personal-wealth-biz	ese	-0.21%	37.48	37.43	-0.08	173,564	37.60	37.25	37.56	43.15	24.55		16.07		0.85	0.32	2.338	
predictwallstreet	ese	-0.21%	37.48		-0.08	173,564												
raymond-james	ese	-0.21	37.48	37.43	-0.08	173,564	37.60	37.25	37.48	43.15	24.55		15.88				2.36	
renewable-energy-world	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
screamingmedia	ese	-0.21%	$	open: 37.43	-0.08	1,548	$37.60	$37.25	$37.56	$43.15	$24.74		16.13	$994.23m	0.85%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-0.21%	last trade: 37.48		change: -0.080								p/e ratio: 16.07					
smartmoney	ese	(-0.21%)	37.48	$37.43	-0.08	173,564	$37.60	$37.25	$37.56	$43.15	$24.55			999,300	0.85%	$0.08		
stocknod	ese	-0.2130%	37.48 usd	37.43	-0.0800	173,564	37.60	37.25	37.56	43.15	24.55	26,605,353						
stockpickr	ese	-0.21%	$37.48 -0.08 | -0.21%	37.43	-0.08	173.56k	37.60	37.25	37.56	43.15	24.55							
stocksmart	ese	.0 %	$36.39	38.75	0	14,408	37.48	36.37										
stocktwits	ese	-0.16%	37.50		-0.06													
streetinsider-com	ese	0.21%	37.48	$37.43	-0.08	173,564	$37.60	$37.25	$37.56	$43.15	$24.55		16.09				$2.33	
thecramerreport	ese																	
thestree	ese	-0.21%	$37.48	37.43	-0.08	173564	37.6	37.25	37.56	-43.15	24.55	2.6605353e7		9.94242042e8				
tickerspy	ese	-0.21%	$37.48	37.43	-0.08	173,564	37.60	37.25	37.56	43.15	24.55		16.1	999.1m	0.85%	$0.08		
tmx-quotemedia	ese	-0.21%	37.480	37.430	-0.080	173,564	37.600	37.250	37.560	43.150	24.550	26,605,353	16.10	997,168,630	0.852	0.080 usd	2.33	
updown	ese	-0.21%	$37.48	$37.43	-$0.08	172,016	$37.60	$37.25	$37.56	$43.15	$24.55	26.60b	15.94	$999m			2.36	
wallstreetsurvivor	ese	-0.21%	37.48	37.43	-0.08	172,016	37.60	37.25		43.15	29.57		16.10	$999m	0.90%	0.24 -	1.68	
yahoo-finance	ese	0.21%	37.48	37.43	0.08	173,564	37.60	37.25	37.56	43.15	24.55		16.03	997.16m	0.90%	0.32	2.34	
ycharts-com	ese	-0.16%	37.50		-0.06					43.15	24.55		16.09	996.00m	0.90%		2.33	
zacks	ese	(-0.21%)	37.48		-0.08	vol.  173,564	37.60	37.25		43.15	24.55		16.12	1.00 b	0.85	0.32	2.33	
advfn	caty	1.76	16.78	16.45	0.29	304479	16.78	16.34										
barchart	caty	+1.76%	16.78	16.45	+0.29	304,479	16.78	16.34	16.49	18.96	9.30		30.29	$1.32 b	0.24%	$0.04	+0.55	
barrons	caty	1.76%	16.78	16.45	+0.29	303,516	16.78	16.34				77.07 million		$1.32 billion	0.24%	$0.01		
bloomberg	caty	1.759%	16.780	16.450	0.290	304,479	16.780	16.340		18.98	9.32	78.634mil	25.045	1,319.486mil	0.238	0.010 regular cash	0.670	
boston-com	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
bostonmerchant	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
business-insider	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
chron	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
cio-com	caty	+1.76%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462	29.96	1b	0.2	0.04		
cnn-money	caty	+1.76%	16.78	16.45	+0.29	304,479	16.78	16.34	16.49				30.0	$1.3b	0.24%			
easystockalterts	caty	1.76%	16.78	16.45	+0.29	304479	16.78	16.34	16.49	18.98	9.32		29.96				0.56	
eresearch-fidelity-com	caty	1.76%	16.7800	16.4500	0.2900	304,479	16.7800	16.3400	16.4900	18.9800	9.3200	78,634,000	29.98	$1.30b	0.24%	$0.010000		
finance-abc7-com	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
financial-content	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
finapps-forbes-com	caty	1.8%	$16.78	16.45	0.29	304,479	16.78	16.34	16.49	18.98	9.32	79 mil	30.5	1 bil	0.2	0.04	0.55	
finviz	caty	1.76%	16.78			304,479			16.49	-11.50%	80.42%	78.63m	30.51	1.32b		0.04	0.55	
fool	caty	+1.76%	$16.78	$16.45	0.29	303,516	$16.78	$16.34	$16.49	$18.98	$9.32		29.80	$1.32b	0.40%	0.04		
foxbusiness	caty		$16.78		+0.29	304,479			$16.49									
google-finance	caty	(1.76%)	16.78	16.45	+0.29	304,479.00	16.78	16.34		18.98	9.32	78.63m	30.68	1.32b	0.24	0.01	0.55	
howthemarketworks	caty	1.759%	16.78	16.45	0.29	298,170	16.78	16.34	16.49									
hpcwire	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
insidestocks	caty	+1.76%	16.78	16.45	+0.29	304400	16.78	16.34										
investopedia	caty	+1.76 %	$16.78	16.45	+0.29				16.49									
investorguide	caty	+1.76%	16.78	16.47	+0.29		16.78	16.34		18.98	9.32		29.98	1.319b			0.55	
marketintellisearch	caty	1.46 %	$16.73	$16.45	0.24	281.20k	$16.78	$16.34	$16.49			78.63m	29.98	1.30b	0.24 %		0.55	
marketwatch	caty	+1.76%	$16.78	open: 16.45	+0.29	23,782	$16.78	$16.34	$16.49	$18.98	$9.32		14.21	$1.32b	0.24%	0.01	1.18	
minyanville	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
msn-money	caty	+1.76%	16.78	16.45	+0.29	304,479	16.78	16.34	16.49	18.98	9.32	78.63 mil	28.93	1.3 bil	0.24%	0.04	0.55	
nasdaq-com	caty	1.76%	$ 16.78	$ 16.45	0.29	304,479	$ 16.78	$ 16.34	$ 16.49	$ 18.98	$ 9.32	78,634,000	30.51	$ 1,319,478,520	0.24 %	$0.040000	$ 0.55	
optimum	caty	+1.76%	16.78 ( 4:30 pm edt)	16.45	+0.29	304,479	16.78	16.34	16.49	18.98	9.32	78.63m	30.0	1.3b	0.24	0.04	0.56	
paidcontent	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
pc-quote	caty	1.76%	16.78	16.45	0.29	304,479	16.78	16.34	16.49	18.98	9.32	77,275,012	28.43103	1,296,675,000		0.01		
personal-wealth-biz	caty	+1.76%	16.78	16.47		304,479	16.78	16.34	16.49	18.98	9.32		29.98		0.24	0.04	0.55	
predictwallstreet	caty	+1.76%	16.78		+0.29	304,479												
raymond-james	caty	1.76	16.78	16.45	0.29	304,479	16.78	16.34	16.78	18.98	9.32		30.51				0.55	
renewable-energy-world	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
screamingmedia	caty	+1.76%	$	open: 16.45	+0.29	23,782	$16.78	$16.34	$16.49	$18.98	$9.32		14.21	$1.32b	0.24%	0.01	1.18	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	+1.76%	last trade: 16.78		change: 0.290								p/e ratio: 29.98					
smartmoney	caty	(1.76%)	16.78	$16.45	0.29	304,479	$16.78	$16.34	$16.49	$18.98	$9.32			1,296,700	0.24%	$0.01		
stocknod	caty	+1.759%	16.78 usd	16.45	+0.2900	304,479	16.78	16.34	16.49	18.98	9.320	78,634,462						
stockpickr	caty	1.76%	$16.78 0.29 | 1.76%	16.45	0.29	304.48k	16.78	16.34	16.49	18.98	9.32							
stocksmart	caty	.0 %	$15.565	16.95	0	68,887	16.34	15.56										
stocktwits	caty	1.76%	16.78		+0.29													
streetinsider-com	caty	1.76%	16.78	$16.45	+0.29	304,479	$16.78	$16.34	$16.49	$18.98	$9.32		29.96				$0.56	
thecramerreport	caty		16.78	16.47	+0.29	304479	16.78	16.34										
thestree	caty	1.76%	$16.78	16.45	0.29	304479	16.78	16.34	16.49	-18.98	9.32	7.8634462e7		1.310050137e9				
tickerspy	caty	1.76%	$16.78	16.45	+0.29	304,479	16.78	16.34	16.49	18.98	9.32		28.4	1.2b	0.24%	$0.01		
tmx-quotemedia	caty	1.76%	16.780	16.450	0.290	304,479	16.780	16.340	16.490	18.980	9.320	78,634,462	29.40	1,319,486,272	0.238	0.010 usd	0.56	
updown	caty	1.76%	$16.78	$16.45	$0.29	282,770	$16.78	$16.34	$16.49	$18.98	$9.32		30.15	$1.29b				
wallstreetsurvivor	caty	1.76%	16.78	16.45	0.29	298,170	16.78	16.34		18.98	9.32		29.40	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	1.76%	16.78	16.47	0.29	304,479	16.78	16.34	16.49	18.98	9.32		30.51	1.32b	0.20%	0.04	0.55	
ycharts-com	caty	+1.76%	16.78		+0.29					18.98	9.32		28.93	1.32b	0.20%		0.58	
zacks	caty	(1.76%)	16.78		0.29	vol.  304,479	16.78	16.34		18.98	9.32		29.98	1.30 b	0.24	0.04	.55	
advfn	goog	0.55	535.36	533.5	2.92	2685988	538.51	533.04										
barchart	goog	+0.55%	535.36	533.50	+2.92	2,516,040	538.51	533.04	532.44	642.96	435.38		19.10	$172.13 b			+27.28	
barrons	goog	0.55%	535.36	533.50	+2.92	2.675m	538.51	533.04				323.25 million		$167.90 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	0.548%	535.360	533.500	2.920	2,685,888	538.510	533.040		642.96	433.63	252.993mil	20.791	172,627.000mil			25.750	
boston-com	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
bostonmerchant	goog	+0.5484%	535.36 usd	533.50	+2.920	2,685,388	538.51	533.04	532.44	642.96	433.63	252,993,468						
business-insider	goog	+0.5484%	535.36 usd	533.50	+2.920	2,685,388	538.51	533.04	532.44	642.96	433.63	252,993,468						
chron	goog	+0.5484%	535.36 usd	533.50	+2.920	2,685,388	538.51	533.04	532.44	642.96	433.63	252,993,468						
cio-com	goog	+0.55%	535.36 usd	533.50	+2.920	2,685,388	538.51	533.04	532.44	642.96	433.63	252,993,468	20.78	135b				
cnn-money	goog	+0.55%	535.36	533.50	+2.92	2,681,441	538.51	533.04	532.44				20.8	$135.4b				
easystockalterts	goog	0.55%	535.36	533.50	+2.92	2676341	538.51	533.04	532.44	642.96	433.63		20.78				25.76	
eresearch-fidelity-com	goog	0.55%	535.3600	533.5000	2.9200	2,685,888	538.5100	533.0400	532.4400	642.9600	433.6300	322,252,000	20.68	$171.58b				
finance-abc7-com	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
finance-abc7chicago-com	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
financial-content	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
finapps-forbes-com	goog	0.6%	$535.36	533.50	2.92	2,681,441	538.51	533.04	532.44	642.96	433.63	253 mil	19.6	135 bil	0.0	0.00	27.28	
finviz	goog	0.55%	535.36			2,675,141			532.44	-16.74%	23.46%	322.25m	20.68	171.58b			25.75	
fool	goog	+0.73%	$536.35	$533.50	3.91	2,438,598	$538.51	$533.04	$532.44	$642.96	$433.63		20.20	$172.84b				
foxbusiness	goog		$535.36		+2.92	2,688,193			$532.44									
google-finance	goog	(0.55%)	535.36	533.50	+2.92	2.68m	538.51	533.04		642.96	433.63	322.25m	20.79	172.52b			25.75	
howthemarketworks	goog	0.548%	535.36	533.5	2.92	2,685,388	538.51	533.04	532.44									
hpcwire	goog	+0.5484%	535.36 usd	533.50	+2.920	2,685,388	538.51	533.04	532.44	642.96	433.63	252,993,468						
insidestocks	goog	+0.55%	535.36	533.50	+2.92	2431539	538.51	533.04					price earnings ratio: 17.31					
investopedia	goog	+0.55 %	$535.36	533.50	+2.92				532.44									
investorguide	goog	+0.55%	535.36	533.50	+2.92		538.51	533.04		642.96	433.63		20.68	172.5b			25.75	
marketintellisearch	goog	0.55 %	$535.36	$533.50	2.92	2618.50k	$538.51	$533.04	$532.44			322.25m	20.68	171.58b	0.0 %		25.75	
marketwatch	goog	+0.55%	$536.00	open: 533.50	+2.92	11,616	$538.51	$533.04	$532.44	$642.96	$447.65		24.31	$167.90b			22.02	
minyanville	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
msn-money	goog	+0.55%	535.36	533.50	+2.92	2.68 mil	538.51	533.04	532.44	642.96	433.63	322.25 mil	20.78	171.58 bil			25.75	
nasdaq-com	goog	0.55%	$ 535.36	$ 533.50	2.92	2,681,441	$ 538.51	$ 533.04	$ 532.44	$ 642.96	$ 433.63	252,993,000	19.62	$ 135,442,332,480			$ 27.28	
optimum	goog	+0.59%	535.60 ( 4:00 pm edt)	533.50	+3.16	2,663,855	538.51	533.04	532.44	642.96	433.63	252.99m	20.8	135.5b			25.76	
paidcontent	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
pc-quote	goog	0.55%	535.36	533.5	2.92	2,688,193	538.51	533.04	532.44	642.96	433.63	251,613,120	20.66925	134,703,600,000				
personal-wealth-biz	goog	+0.55%	535.36	533.50		2,688,193	538.51	533.04	532.44	642.96	433.63		20.68			0.00	25.75	
predictwallstreet	goog	+0.55%	535.36		+2.92	2,675,141												
raymond-james	goog	0.55	535.36	533.50	2.92	2,681,441	538.51	533.04	535.36	642.96	433.63		20.50				26.12	
renewable-energy-world	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
screamingmedia	goog	+0.55%	$	open: 533.50	+2.92	11,616	$538.51	$533.04	$532.44	$642.96	$447.65		24.31	$167.90b			22.02	
scroli	goog	0.55%	goog 535.36	533.50	2.92	2,479,351	538.51	533.04	532.44	642.96	433.63		20.79				25.75	
smartmoney	goog	(0.55%)	535.36	$533.50	2.92	2,681,441	$538.51	$533.04	$532.44	$642.96	$433.63			134,703,800	0.00%	$0.00		
stocknod	goog	+0.5484%	535.36 usd	533.50	+2.920	2,680,941	538.51	533.04	532.44	642.96	433.63	252,993,468						
stockpickr	goog	0.55%	$535.36 2.92 | 0.55%	533.50	2.92	2.68m	538.51	533.04	532.44	642.96	433.63							
stocksmart	goog	.0 %	$525.82	596.74	0	314,719	533.15	525.36										
stocktwits	goog	0.56%	535.40		+2.96													
streetinsider-com	goog	0.55%	535.36	$533.50	+2.92	2,676,341	$538.51	$533.04	$532.44	$642.96	$433.63		20.78				$25.76	
thecramerreport	goog		532.44	525.99	+11.412	3847351	535.40	525.30										
thestree	goog	0.55%	$535.36	533.5	2.92	2681441	538.51	533.04	532.44	-642.96	433.63	3.22251825e8		1.31816680645e11				
tickerspy	goog	0.55%	$535.36	533.50	+2.92	2,676,841	538.51	533.04	532.44	642.96	433.63		20.7	171.5b	0.00%	$0.00		
tmx-quotemedia	goog	0.55%	535.360	533.500	2.920	2,688,193	538.510	533.040	532.440	642.960	433.630	322,251,825	20.70	172,520,737,032			25.76	
updown	goog	0.55%	$535.36	$533.50	$2.92	2,674,652	$538.51	$533.04	$532.44	$642.96	$433.63		20.38	$171.58b				
wallstreetsurvivor	goog	0.55%	535.36	533.50	2.92	2,680,941	538.51	533.04		642.96	447.65		20.70	$135b			26.31	
yahoo-finance	goog	0.55%	535.36	533.50	2.92	2,681,441	538.51	533.04	532.44	642.96	433.63		20.79	172.52b			25.75	
ycharts-com	goog	+0.56%	535.40		+2.96					642.96	433.63		20.78	172.14b	0.00%		25.76	
zacks	goog	(0.55%)	535.36		2.92	vol.  2,681,441	538.51	533.04		642.96	433.63		19.52	171.58 b	0.00	0.00	27.28	
advfn	airm	-0.09	76.08	76.27	-0.07	55298	76.76	75.41										
barchart	airm	-0.09%	76.08	76.02	-0.07	58,758	76.76	75.41	76.15	77.22	27.00		19.07	$958.61 m			+3.96	
barrons	airm	0.09%	76.08	76.27	-0.07	52,673	76.76	75.41				12.60 million		$952.17 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-0.092%	76.080	76.270	-0.070	55,298	76.760	75.410		77.22	27.00	12.642mil	19.508	961.783mil			3.900	
boston-com	airm	-0.0919%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229						
bostonmerchant	airm	-0.0919%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229						
business-insider	airm	-0.0919%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229						
chron	airm	-0.0919%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229						
cio-com	airm	-0.09%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229	19.21	963m				
cnn-money	airm	-0.08%	76.09	76.27	-0.06	54,688	76.76	75.41	76.15				19.2	$963.0m				
easystockalterts	airm	-0.09%	76.08	76.27	-0.07	54688	76.76	75.41	76.15	77.22	27.00		19.21				3.96	
eresearch-fidelity-com	airm	-0.09%	76.0800	76.2700	-0.0700	55,298	76.7600	75.4100	76.1500	77.2200	27.0000	12,656,000	19.23	$963.75m				
finance-abc7-com	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
finance-abc7chicago-com	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
financial-content	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
finapps-forbes-com	airm	-0.1%	$76.08	76.27	-0.07	54,688	76.76	75.41	76.15	77.22	27.00	13 mil	19.2	962 mil	0.0	0.00	3.96	
finviz	airm	-0.09%	76.08			54,688			76.15	-1.48%	181.78%	12.66m	19.23	964.06m			3.96	
fool	airm	-0.09%	$76.08	$76.27	-0.07	54,688	$76.76	$75.41	$76.15	$77.22	$27.00		19.00	$962.89m				
foxbusiness	airm		$76.08		-0.07	55,952			$76.15									
google-finance	airm	(-0.09%)	76.08	76.27	-0.07	54,688.00	76.76	75.41		77.22	27.00	12.66m	19.21	962.89m			3.96	
howthemarketworks	airm	-0.092%	76.08	76.27	-0.07	55,298	76.76	75.41	76.15									
hpcwire	airm	-0.0919%	76.08 usd	76.27	-0.0700	55,298	76.76	75.41	76.15	76.72	27.00	12,656,229						
insidestocks	airm	-0.09%	76.08	76.02	-0.07	55952	76.76	75.41					price earnings ratio: 19.21					
investopedia	airm	-0.09 %	$76.08	76.27	-0.07				76.15									
investorguide	airm	-0.09%	76.08		-0.07			75.43		77.22	27.00		19.29	962.9m			3.948	
marketintellisearch	airm	-0.08 %	$76.09	$76.27	-0.06	52.90k	$76.76	$75.41	$76.15			12.66m	19.23	0.96b	0.0 %		3.96	
marketwatch	airm	-0.09%	$76.09	open: 76.27	-0.07	2,129	$76.76	$75.41	$76.15	$77.22	$27.00		161.02	$952.17m			0.47	
minyanville	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
msn-money	airm	-0.09%	76.08	76.27	-0.07	54,688	76.76	75.41	76.15	77.22	27.00	12.66 mil	19.21	963.77 mil			3.96	
nasdaq-com	airm	0.09%	$ 76.08	$ 76.27	0.07	54,688	$ 76.76	$ 75.41	$ 76.15	$ 77.22	$ 27	12,656,000	19.21	$ 962,868,480			$ 3.96	
optimum	airm	-0.09%	76.08 ( 4:00 pm edt)	76.27	-0.07	54,123	76.76	75.41	76.15	77.22	27.00	12.66m	19.2	962.9m			3.96	
paidcontent	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
pc-quote	airm	-0.09%	76.08	76.27	-0.07	55,952	76.76	75.41	76.15	77.22	27.00	12,651,630	19.2298	962,536,000				
personal-wealth-biz	airm	-0.09%	76.08	75.60	-0.07	55,952	76.76	75.41	76.15	77.22	27.00		19.29			0.00	3.948	
predictwallstreet	airm	-0.09%	76.08		-0.07	54,688												
raymond-james	airm	-0.09	76.08	76.27	-0.07	54,688	76.76	75.41	76.08	77.22	27.00		19.07				3.99	
renewable-energy-world	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
screamingmedia	airm	-0.09%	$	open: 76.27	-0.07	2,129	$76.76	$75.41	$76.15	$77.22	$27.00		161.02	$952.17m			0.47	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-0.09%	last trade: 76.08		change: -0.070								p/e ratio: 19.29					
smartmoney	airm	(-0.09%)	76.08	$76.27	-0.07	54,688	$76.76	$75.41	$76.15	$77.22	$27.00			963,800	0.00%	$0.00		
stocknod	airm	-0.0919%	76.08 usd	76.27	-0.0700	54,688	76.76	75.41	76.15	76.72	27.00	12,656,229						
stockpickr	airm	-0.09%	$76.08 -0.07 | -0.09%	76.27	-0.07	54.69k	76.76	75.41	76.15	77.22	27.00							
stocksmart	airm	.0 %	$60.15	55.97	0	10,798	61.35	59.35										
stocktwits	airm	-0.20%	76.00		-0.15													
streetinsider-com	airm	0.09%	76.08	$76.27	-0.07	54,688	$76.76	$75.41	$76.15	$77.22	$27.00		19.21				$3.96	
thecramerreport	airm		76.08	75.60	-0.07	54688	76.76	75.41										
thestree	airm	-0.09%	$76.08	76.27	-0.07	54688	76.76	75.41	76.15	-77.22	27.0	1.2656229e7		9.53393731e8				
tickerspy	airm	-0.09%	$76.08	76.27	-0.07	54,688	76.76	75.41	76.15	77.22	27.00		19.2	962.6m	0.00%	$0.00		
tmx-quotemedia	airm	-0.09%	76.080	76.270	-0.070	55,952	76.760	75.410	76.150	77.220	27.000	12,656,229	19.20	962,885,902			3.96	
updown	airm	-0.09%	$76.08	$76.27	-$0.07	52,673	$76.76	$75.41	$76.15	$77.22	$27.00		19.09	$964m				
wallstreetsurvivor	airm	-0.09%	76.08	76.27	-0.07	54,688	76.76	75.41		77.22	30.81		19.20	$964m			3.50	
yahoo-finance	airm	0.09%	76.08	75.60	0.07	54,688	76.76	75.41	76.15	77.22	27.00		19.27	962.87m			3.95	
ycharts-com	airm	-0.20%	76.00		-0.15					77.22	27.00		19.19	957.60m	0.00%		3.96	
zacks	airm	(-0.09%)	76.08		-0.07	vol.  54,688	76.76	75.41		77.22	27.00		19.28	962.54 m	0.00	0.00	3.95	
advfn	cbb	0.00	3.27	3.27	0.0	1330369	3.385	3.24										
barchart	cbb	unch	3.27	3.27	unch	1,330,369	3.39	3.24	3.27	3.42	2.27		11.75	$650.04 m			+0.06	
barrons	cbb	0.00%	3.27	3.27	0.00	1.318m	3.385	3.24				204.00 million		$654.02 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb		3.270	3.270		1,330,369	3.385	3.240		3.42	2.27	198.789mil	11.679	650.039mil			0.280	
boston-com	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
bostonmerchant	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
business-insider	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
chron	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
cio-com	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640	46.71	650m				
easystockalterts	cbb	0.00%	3.27	3.27	+0.00	1330369	3.39	3.24	3.27	3.42	2.27		46.71				0.07	
eresearch-fidelity-com	cbb	0.00%	3.2700	3.2700	0.0000	1,330,369	3.3850	3.2400	3.2700	3.4200	2.2700	198,789,000	54.50	$650.04m				
finance-abc7-com	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
financial-content	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	0.0%	$3.27	3.27	0.00	1,330,369	3.38	3.24	3.27	3.42	2.27	199 mil	54.5	650 mil	0.0	0.00	0.06	
finviz	cbb	0.00%	3.27			1,330,264			3.27	-4.39%	44.05%	198.79m	54.50	650.04m			0.06	
fool	cbb	+0.61%	$3.27	$3.27	0.02	1,330,264	$3.38	$3.24	$3.27	$3.42	$2.27		47.00	$650.04m				
foxbusiness	cbb		$3.27		0.00	1,330,369			$3.27									
google-finance	cbb	(0.00%)	3.27	3.27	0.00	1.33m	3.38	3.24		3.42	2.27	198.79m	51.61	650.04m			0.06	
howthemarketworks	cbb	0%	3.27	3.27	0	1,318,385	3.385	3.24	3.27									
hpcwire	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
insidestocks	cbb	unch%	3.27	3.27		1330369	3.39	3.24					price earnings ratio: 11.68					
investopedia	cbb		$3.27	3.27					3.27									
investorguide	cbb	0.00%	3.27	3.27	0.00		3.385	3.24		3.58	2.27		48.09	650.0m			0.068	
marketintellisearch	cbb	0.0 %	$3.27	$3.27	0.00	1387.30k	$3.38	$3.24	$3.27			198.79m	54.50	0.65b	0.0 %		0.06	
marketwatch	cbb	0.00%	$3.27	open: 3.27	0.00	11,984	$3.39	$3.24	$3.27	$3.42	$2.27		50.23	$654.02m			0.07	
minyanville	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
msn-money	cbb		3.27	3.27		1.33 mil	3.39	3.24	3.27	3.42	2.27	198.79 mil	46.71	650.04 mil			0.06	
nasdaq-com	cbb		$ 3.27			1,330,369	$ 3.385	$ 3.24	$ 3.27	$ 3.42	$ 2.27	198,789,000	54.5	$ 650,040,030			$ 0.06	
optimum	cbb	-	3.27 ( 4:15 pm edt)	3.27	-	1,330,369	3.38	3.24	3.27	3.42	2.27	198.79m	46.7	650.0m			0.07	
paidcontent	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
pc-quote	cbb	0.00%	3.27	3.27	0.00	1,330,369	3.385	3.24	3.27	3.42	2.27	198,788,991	46.71429	650,040,000				
personal-wealth-biz	cbb	0.00%	3.27	3.27		1,330,369	3.385	3.24	3.27	3.58	2.27		48.09			0.00	0.068	
predictwallstreet	cbb	0.00%	3.27		0.00	1,330,369												
raymond-james	cbb	0.00	3.27	3.27	0.00	1,330,369	3.39	3.24	3.27	3.42	2.27		54.50				0.06	
renewable-energy-world	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
screamingmedia	cbb	0.00%	$	open: 3.27	0.00	11,984	$3.39	$3.24	$3.27	$3.42	$2.27		50.23	$654.02m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	0.00%	last trade: 3.27		change: 0.000								p/e ratio: 48.09					
smartmoney	cbb	(0.00%)	3.27	$3.27	0.00	1,330,369	$3.38	$3.24	$3.27	$3.42	$2.27			650,000	0.00%	$0.10		
stocknod	cbb	0.00%	3.270 usd	3.270	+0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640						
stockpickr	cbb	0.00%	$3.27 0.00 | 0.00%	3.27	0.00	1.33m	3.38	3.24	3.27	3.42	2.27							
stocksmart	cbb	.0 %	$3.04	2.82	0	118,351	3.19	3										
stocktwits	cbb	0.00%	3.27		0.00													
streetinsider-com	cbb	-0%	3.27	$3.27		1,330,369	$3.39	$3.24	$3.27	$3.42	$2.27		46.71				$0.07	
thecramerreport	cbb		3.27	3.27	0.00	1330369	3.385	3.24										
thestree	cbb	0.0%	$3.27	3.27	0.0	1330264	3.38	3.24	3.27	-3.42	2.27	1.9878864e8		6.54014626e8				
tickerspy	cbb	0.00%	$3.27	3.27	0.00	1,330,369	3.38	3.24	3.27	3.42	2.27		46.7	650.0m	0.00%	$0.00		
tmx-quotemedia	cbb	0.00%	3.270	3.270	0.00	1,330,369	3.385	3.240	3.270	3.420	2.270	198,788,640	46.70	650,038,853			0.07	
updown	cbb	0.00%	$3.27	$3.27	$0.00	1,318,385	$3.39	$3.24	$3.27	$3.42	$2.27		50.36	$650m				
wallstreetsurvivor	cbb	0.00%	3.27	3.27	0.00	1,318,385	3.39	3.24		3.42	2.27		46.70	$650m			0.09	
yahoo-finance	cbb	0.00%	3.27	3.27	0.00	1,330,369	3.39	3.24	3.27	3.42	2.27		48.09	650.04m			0.07	
ycharts-com	cbb	+0.00%	3.27		+0.00					3.42	2.27		46.71	650.04m	0.00%		0.07	
zacks	cbb		3.27			vol.  1,330,369	3.39	3.24		3.42	2.27		11.68	650.04 m	0.00	0.00	.28	
advfn	upl	-0.09	46.33	46.42	-0.04	789960	46.95	46.03										
barchart	upl	-0.09%	46.33	46.42	-0.04	789,960	46.95	46.03	46.37	51.20	37.10		20.90	$7.07 b			+2.14	
barrons	upl	0.09%	46.33	46.42	-0.04	787,306	46.95	46.03				154.25 million		$7.06 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-0.086%	46.330	46.420	-0.040	789,960	46.950	46.030		51.20	37.10	152.930mil	21.155	7,085.268mil			2.190	
boston-com	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
bostonmerchant	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
business-insider	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
chron	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
cio-com	upl	-0.09%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455	21.75	7b				
cnn-money	upl	-0.09%	46.33	46.42	-0.04	787,660	46.95	46.03	46.37				21.8	$7.1b				
easystockalterts	upl	-0.09%	46.33	46.42	-0.04	789960	46.95	46.03	46.37	50.97	37.10		21.75				2.13	
eresearch-fidelity-com	upl	-0.09%	46.3300	46.4200	-0.0400	789,960	46.9500	46.0300	46.3700	51.2000	37.1000	152,930,000	21.67	$7.09b				
finance-abc7-com	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
finance-abc7chicago-com	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
financial-content	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
finapps-forbes-com	upl	-0.1%	$46.33	46.42	-0.04	789,960	46.95	46.03	46.37	51.20	37.10	153 mil	21.6	7 bil	0.0	0.00	2.14	
finviz	upl	-0.09%	46.33			787,660			46.37	-9.51%	24.88%	152.93m	21.65	7.09b			2.14	
fool	upl	-0.09%	$46.33	$46.42	-0.04	787,660	$46.95	$46.03	$46.37	$51.20	$37.10		21.70	$7.09b				
foxbusiness	upl		$46.33		-0.04	789,960			$46.37									
google-finance	upl	(-0.09%)	46.33	46.42	-0.04	789,960.00	46.95	46.03		51.20	37.10	152.93m	21.61	7.09b			2.14	
howthemarketworks	upl	-0.086%	46.33	46.42	-0.04	787,306	46.95	46.03	46.37									
hpcwire	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
insidestocks	upl	-0.09%	46.33	46.42	-0.04	787306	46.95	46.03					price earnings ratio: 20.96					
investopedia	upl	-0.09 %	$46.33	46.42	-0.04				46.37									
investorguide	upl	-0.09%	46.33	46.42	-0.04		46.95	46.03		53.85	37.10		21.68	7.085b			2.139	
marketintellisearch	upl	-0.09 %	$46.33	$46.42	-0.04	775.30k	$46.95	$46.03	$46.37			152.93m	21.67	7.09b	0.0 %		2.14	
marketwatch	upl	-0.09%	$46.50	open: 46.42	-0.04	8,054	$46.95	$46.03	$46.37	$51.20	$37.10		32.81	$7.06b			1.41	
minyanville	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
msn-money	upl	-0.09%	46.33	46.42	-0.04	789,960	46.95	46.03	46.37	51.20	37.10	152.93 mil	21.25	7.09 bil			2.14	
nasdaq-com	upl	0.09%	$ 46.33		0.04	789,960	$ 46.95	$ 46.03	$ 46.37	$ 51.20	$ 37.10	152,930,000	21.65	$ 7,085,246,900			$ 2.14	
optimum	upl	-0.09%	46.33 ( 4:15 pm edt)	46.42	-0.04	789,960	46.95	46.03	46.37	50.97	37.10	152.93m	21.8	7.1b			2.13	
paidcontent	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
pc-quote	upl	-0.09%	46.33	46.42	-0.04	789,960	46.95	46.03	46.37	51.20	37.10	153,062,040	21.27064	7,091,364,000				
personal-wealth-biz	upl	-0.09%	46.33	46.42	-0.04	789,960	46.95	46.03	46.37	53.85	37.10		21.68			0.00	2.139	
predictwallstreet	upl	-0.09%	46.33		-0.04	789,960												
raymond-james	upl	-0.09	46.33	46.42	-0.04	789,960	46.95	46.03	46.33	51.20	37.10		21.35				2.17	
renewable-energy-world	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
screamingmedia	upl	-0.09%	$	open: 46.42	-0.04	8,054	$46.95	$46.03	$46.37	$51.20	$37.10		32.81	$7.06b			1.41	
scroli	upl	%	upl			0												
smartmoney	upl	(-0.09%)	46.33	$46.42	-0.04	789,960	$46.95	$46.03	$46.37	$51.20	$37.10			7,091,400	0.00%	$0.00		
stocknod	upl	-0.0863%	46.33 usd	46.42	-0.0400	789,960	46.95	46.03	46.37	51.20	37.10	152,930,455						
stockpickr	upl	-0.09%	$46.33 -0.04 | -0.09%	46.48	-0.04	787.66k	46.95	46.03	46.37	51.20	37.10							
stocksmart	upl	.0 %	$47.43	47.73	0	113,648	48.82	47.26										
stocktwits	upl	-0.11%	46.32		-0.05													
streetinsider-com	upl	0.09%	46.33	$46.42	-0.04	789,960	$46.95	$46.03	$46.37	$50.97	$37.10		21.75				$2.13	
thecramerreport	upl		46.74	46.42	+0.37	309550	46.87	46.03										
thestree	upl	-0.09%	$46.33	46.48	-0.04	787660	46.95	46.03	46.37	-51.2	37.1	1.52930455e8		7.062328412e9				
tickerspy	upl	-0.09%	$46.33	46.42	-0.04	789,960	46.95	46.03	46.37	51.20	37.10		21.3	7.0b	0.00%	$0.00		
tmx-quotemedia	upl	-0.09%	46.330	46.420	-0.040	789,960	46.950	46.030	46.370	51.200	37.100	152,930,455	21.80	7,085,267,980			2.13	
updown	upl	-0.09%	$46.33	$46.42	-$0.04	781,906	$46.95	$46.03	$46.37	$51.20	$37.10		21.37	$7.09b				
wallstreetsurvivor	upl	-0.09%	46.33	46.42	-0.04	787,306	46.95	46.03		51.20	37.10		21.80	$7b			3.01	
yahoo-finance	upl	0.09%	46.33	46.42	0.04	789,960	46.95	46.03	46.37	51.20	37.10		21.66	7.09b			2.14	
ycharts-com	upl	-0.11%	46.32		-0.05					51.20	37.10			7.07b	0.00%			
zacks	upl	(-0.09%)	46.33		-0.04	vol.  789,960	46.95	46.03		51.20	37.10		20.98	7.09 b	0.00	0.00	2.21	
advfn	irc	1.11	9.11	8.99	0.1	318599	9.11	8.93										
barchart	irc	+1.11%	9.11	8.99	+0.10	318,599	9.11	8.93	9.01	9.99	6.86		13.72	$800.59 m	6.39%	$0.57	+0.02	
barrons	irc	1.11%	9.11	8.99	+0.10	313,980	9.11	8.93				86.04 million		$791.30 million	6.26%	$0.05		
bloomberg	irc	1.110%	9.110	8.990	0.100	318,599	9.110	8.930		9.99	7.17	88.734mil	60.733	808.362mil	6.264	0.048 regular cash	0.150	
boston-com	irc	+1.110%	9.110 usd	8.990	+0.1000	318,599	9.110	8.930	9.010	9.990	7.170	88,733,503						
bostonmerchant	irc	+1.110%	9.110 usd	8.990	+0.1000	318,599	9.110	8.930	9.010	9.990	7.170	88,733,503						
business-insider	irc	+1.110%	9.110 usd	8.990	+0.1000	318,599	9.110	8.930	9.010	9.990	7.170	88,733,503						
chron	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
cio-com	irc	+1.11%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503		808m	6.4	0.57		
cnn-money	irc	+1.11%	9.11	8.99	+0.10	313,980	9.11	8.93	9.01				nm	$808.4m	6.26%			
easystockalterts	irc	1.11%	9.11	8.99	+0.10	313980	9.11	8.93	9.01	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	1.11%	9.1100	8.9900	0.1000	313,980	9.1100	8.9300	9.0100	9.9900	7.1700	88,734,000		$799.49m	6.33%	$0.047500		
finance-abc7-com	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
financial-content	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
finapps-forbes-com	irc	1.1%	$9.11	8.99	0.10	313,980	9.11	8.93	9.01	9.99	7.17	89 mil	455.5	808 mil	6.3	0.57	0.02	
finviz	irc	1.11%	9.11			316,794			9.01	-7.77%	35.71%	88.73m	450.50	799.46m		0.57	0.02	
fool	irc	+1.00%	$9.10	$8.99	0.09	259,088	$9.11	$8.93	$9.01	$9.99	$7.17		446.00	$807.47m	6.90%	0.57		
foxbusiness	irc		$9.11		+0.10	318,599			$9.01									
google-finance	irc	(1.11%)	9.11	8.99	+0.10	313,980.00	9.11	8.93		9.99	7.17	88.73m	458.25	808.36m	6.26	0.05	0.02	
howthemarketworks	irc	1.11%	9.11	8.99	0.1	313,980	9.11	8.93	9.01									
hpcwire	irc	+1.110%	9.110 usd	8.990	+0.1000	318,599	9.110	8.930	9.010	9.990	7.170	88,733,503						
insidestocks	irc	+1.11%	9.11	8.99	+0.10	313980	9.11	8.93					price earnings ratio: 18.59					
investopedia	irc	+1.11 %	$9.11	8.99	+0.10				9.01									
investorguide	irc	+1.11%	9.11	8.99	+0.10		9.11	8.93		9.99	7.17		429.05	808.4m			0.021	
marketintellisearch	irc	1.11 %	$9.11	$8.99	0.10	282.70k	$9.11	$8.93	$9.01			88.73m	450.50	0.80b	6.33 %		0.02	
marketwatch	irc	+1.11%	$9.11	open: 8.99	+0.10	6,119	$9.11	$8.93	$9.01	$9.99	$7.17		1656.36	$791.30m	6.26%	0.05	0.01	
minyanville	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
msn-money	irc	+1.11%	9.11	8.99	+0.10	313,980	9.11	8.93	9.01	9.99	7.17	88.73 mil	-455.50	799.49 mil	6.33%	0.57	0.04	
nasdaq-com	irc	1.11%	$ 9.11		0.10	312,480	$ 9.11	$ 8.93	$ 9.01	$ 9.99	$ 7.17	88,734,000	455.5	$ 808,366,740	6.33 %	$0.570000	$ 0.02	
optimum	irc	+1.11%	9.11 ( 4:02 pm edt)	8.99	+0.10	312,480	9.11	8.93	9.01	9.99	7.17	88.73m		808.4m	6.26	0.57	-0.02	
paidcontent	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
pc-quote	irc	1.11%	9.11	8.99	0.10	318,599	9.11	8.93	9.01	9.99	7.17	87,737,223		799,286,000		0.0475		
personal-wealth-biz	irc	+1.11%	9.11	8.99		318,599	9.11	8.93	9.01	9.99	7.17		429.05		6.39	0.576	0.021	
predictwallstreet	irc	+1.11%	9.11		+0.10	313,980												
raymond-james	irc	1.11	9.11	8.99	0.10	313,980	9.11	8.93	9.11	9.99	7.17						0.00	
renewable-energy-world	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
screamingmedia	irc	+1.11%	$	open: 8.99	+0.10	6,119	$9.11	$8.93	$9.01	$9.99	$7.17		1656.36	$791.30m	6.26%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+1.11%	last trade: 9.11		change: 0.100								p/e ratio: 429.05					
smartmoney	irc	(1.11%)	9.11	$8.99	0.10	313,980	$9.11	$8.93	$9.01	$9.99	$7.17			799,500	6.33%	$0.05		
stocknod	irc	+1.110%	9.110 usd	8.990	+0.1000	313,980	9.110	8.930	9.010	9.990	7.170	88,733,503						
stockpickr	irc	1.11%	$9.11 0.10 | 1.11%	8.99	0.10	313.98k	9.11	8.93	9.01	9.99	7.17							
stocksmart	irc	.0 %	$8.845	8.85	0	45,028	9.17	8.845										
stocktwits	irc	0.94%	9.10		+0.09													
streetinsider-com	irc	1.11%	9.11	$8.99	+0.10	313,980	$9.11	$8.93	$9.01	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.11	8.99	+0.10	313980	9.11	8.93										
thestree	irc	1.11%	$9.11	8.99	0.1	313980	9.11	8.93	9.01	-9.99	7.17	8.8733503e7		7.91502847e8				
tickerspy	irc	1.11%	$9.11	8.99	+0.10	313,980	9.11	8.93	9.01	9.99	7.17		0.0	799.2m	6.33%	$0.05		
tmx-quotemedia	irc	1.11%	9.110	8.990	0.100	318,599	9.110	8.930	9.010	9.990	7.170	88,733,503	450.50	808,362,212	6.326	0.048 usd	0.02	
updown	irc	1.11%	$9.11	$8.99	$0.10	284,280	$9.11	$8.93	$9.01	$9.99	$7.17		431.45	$799m				
wallstreetsurvivor	irc	1.11%	9.11	8.99	0.10	313,980	9.11	8.93		9.99	7.39		450.50	$799m	6.30%	0.57 -	0.00	
yahoo-finance	irc	1.11%	9.11	8.99	0.10	313,980	9.11	8.93	9.01	9.99	7.17		433.81	808.36m	6.40%	0.57	0.02	
ycharts-com	irc	+0.94%	9.10		+0.09					9.99	7.17		538.17	799.27m	6.34%		0.02	
zacks	irc	(1.11%)	9.11		0.10	vol.  313,980	9.11	8.93		9.99	7.17		13.86	799.29 m	6.33	0.57	.65	
advfn	pbny	0.36	8.46	8.4	0.03	60001	8.48	8.32										
barchart	pbny	+0.36%	8.46	8.40	+0.03	65,270	8.48	8.32	8.43	10.95	7.71		17.98	$323.17 m	2.84%	$0.24	+0.54	
barrons	pbny	0.36%	8.46	8.40	+0.03	60,001	8.48	8.32				38.19 million		$321.40 million	2.84%	$0.06		
bloomberg	pbny	0.356%	8.460	8.400	0.030	60,001	8.480	8.320		11.09	7.86	38.035mil	15.667	321.776mil	2.840	0.060 regular cash	0.540	
boston-com	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
bostonmerchant	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
business-insider	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
chron	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
cio-com	pbny	+0.36%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034	15.38	322m	2.8	0.24		
cnn-money	pbny	+0.36%	8.46	8.40	+0.03	57,785	8.48	8.32	8.43				15.1	$321.8m	2.84%			
easystockalterts	pbny	0.36%	8.46	8.40	+0.03	60001	8.48	8.32	8.43	11.09	7.86		15.38				0.55	
eresearch-fidelity-com	pbny	0.36%	8.4600	8.4000	0.0300	60,001	8.4800	8.3200	8.4300	11.0900	7.8600	38,035,000	15.61	$320.64m	2.85%	$0.060000		
finance-abc7-com	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
financial-content	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	0.4%	$8.46	8.40	0.03	60,001	8.48	8.32	8.43	11.09	7.86	38 mil	15.7	322 mil	2.8	0.24	0.54	
finviz	pbny	0.36%	8.46			60,001			8.43	-22.77%	9.70%	38.04m	15.67	321.82m		0.24	0.54	
fool	pbny	+0.36%	$8.46	$8.40	0.03	60,001	$8.48	$8.32	$8.43	$11.09	$7.86		15.40	$321.78m	2.90%	0.24		
foxbusiness	pbny		$8.46		+0.03	60,001			$8.43									
google-finance	pbny	(0.36%)	8.46	8.40	+0.03	60,001.00	8.48	8.32		11.09	7.86	38.04m	15.61	321.78m	2.84	0.06	0.54	
howthemarketworks	pbny	0.356%	8.46	8.4	0.03	60,001	8.48	8.32	8.43									
hpcwire	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
insidestocks	pbny	+0.36%	8.46	8.40	+0.03	60001	8.48	8.32										
investopedia	pbny	+0.36 %	$8.46	8.40	+0.03				8.43									
investorguide	pbny	+0.36%	8.46	8.40	+0.03		8.48	8.32		11.09	7.86		15.61	317.2m			0.54	
marketintellisearch	pbny	0.36 %	$8.46	$8.40	0.03	39.70k	$8.45	$8.32	$8.43			38.04m	15.61	0.32b	2.85 %		0.54	
marketwatch	pbny	+0.36%	$8.46	open: 8.40	+0.03	2,216	$8.48	$8.32	$8.43	$11.09	$7.86		15.51	$321.40m	2.84%	0.06	0.55	
minyanville	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
msn-money	pbny	+0.36%	8.46	8.40	+0.03	60,001	8.48	8.32	8.43	11.09	7.86	38.04 mil	15.67	320.64 mil	2.85%	0.24	0.54	
nasdaq-com	pbny	0.36%	$ 8.46	$ 8.40	0.03	60,001	$ 8.48	$ 8.32	$ 8.43	$ 11.09	$ 7.86	38,035,000	15.67	$ 321,776,100	2.85 %	$0.240000	$ 0.54	
optimum	pbny	+0.36%	8.46 ( 4:30 pm edt)	8.40	+0.03	60,001	8.48	8.32	8.43	11.09	7.86	38.04m	15.4	321.8m	2.84	0.24	0.55	
paidcontent	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
pc-quote	pbny	0.36%	8.46	8.4	0.03	60,001	8.48	8.32	8.43	11.09	7.86	37,900,130	15.61111	320,635,000		0.06		
personal-wealth-biz	pbny	+0.36%	8.46	8.43		60,001	8.48	8.32	8.43	11.09	7.86		15.61		2.85	0.24	0.54	
predictwallstreet	pbny	+0.36%	8.46		+0.03	60,001												
raymond-james	pbny	0.36	8.46	8.40	0.03	60,001	8.48	8.32	8.46	11.09	7.86		15.96				0.53	
renewable-energy-world	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
screamingmedia	pbny	+0.36%	$	open: 8.40	+0.03	2,216	$8.48	$8.32	$8.43	$11.09	$7.86		15.51	$321.40m	2.84%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+0.36%	last trade: 8.46		change: 0.030								p/e ratio: 15.61					
smartmoney	pbny	(0.36%)	8.46	$8.40	0.03	60,001	$8.48	$8.32	$8.43	$11.09	$7.86			320,600	2.85%	$0.06		
stocknod	pbny	+0.3559%	8.460 usd	8.400	+0.0300	60,001	8.480	8.320	8.430	11.09	7.860	38,035,034						
stockpickr	pbny	0.36%	$8.46 0.03 | 0.36%	8.40	0.03	60.00k	8.48	8.32	8.43	11.09	7.86							
stocksmart	pbny	.0 %	$8.7	10.51	0	6,920	9.16	8.68										
stocktwits	pbny	0.24%	8.45		+0.02													
streetinsider-com	pbny	0.36%	8.46	$8.40	+0.03	60,001	$8.48	$8.32	$8.43	$11.09	$7.86		15.38				$0.55	
thecramerreport	pbny		8.46	8.43	+0.03	60001	8.48	8.32										
thestree	pbny	0.36%	$8.46	8.4	0.03	60001	8.48	8.32	8.43	-11.09	7.86	3.8035034e7		3.21396037e8				
tickerspy	pbny	0.36%	$8.46	8.40	+0.03	57,785	8.48	8.32	8.43	11.09	7.86		15.6	320.9m	2.85%	$0.06		
tmx-quotemedia	pbny	0.36%	8.460	8.400	0.030	60,001	8.480	8.320	8.430	11.090	7.860	38,035,034	15.30	321,776,388	2.837	0.060 usd	0.55	
updown	pbny	0.36%	$8.46	$8.40	$0.03	55,923	$8.48	$8.32	$8.43	$11.09	$7.86		15.55	$321m				
wallstreetsurvivor	pbny	0.36%	8.46	8.40	0.03	60,001	8.48	8.32		11.09	7.86		15.30	$321m	2.80%	0.24 -	0.54	
yahoo-finance	pbny	0.36%	8.46	8.43	0.03	60,001	8.48	8.32	8.43	11.09	7.86		15.67	317.22m	2.80%	0.24	0.54	
ycharts-com	pbny	+0.24%	8.45		+0.02					11.09	7.86		15.36	322.79m	2.79%		0.55	
zacks	pbny	(0.36%)	8.46		0.03		8.48	8.32		11.09	7.86		17.94	320.64 m	2.85	0.24	.47	
advfn	rden	0.20	30.31	30.1	0.06	104638	30.57	29.71										
barchart	rden	+0.20%	30.31	30.10	+0.06	106,265	30.57	29.71	30.25	31.84	13.69		19.31	$871.72 m			+1.32	
barrons	rden	0.20%	30.31	30.10	+0.06	100,069	30.57	30.10				28.79 million		$857.84 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	0.198%	30.310	30.100	0.060	104,638	30.570	29.710		31.84	13.69	29.030mil	19.682	879.910mil			1.540	
boston-com	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
bostonmerchant	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
business-insider	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
chron	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
cio-com	rden	+0.20%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350	22.96	880m				
cnn-money	rden	+0.20%today&rsquo;s change	30.31data as of 4:00pm et	29.71	+0.06	101,423	30.57	29.71	30.25				23.0	$879.9m				
easystockalterts	rden	0.20%	30.31	30.10	+0.06	104638	30.57	29.71	30.25	31.84	13.69		22.96				1.32	
eresearch-fidelity-com	rden	0.20%	30.3100	30.1000	0.0600	104,638	30.5700	29.7100	30.2500	31.8400	13.6900	29,030,000	22.92	$878.16m				
finance-abc7-com	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
finance-abc7chicago-com	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
financial-content	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
finapps-forbes-com	rden	0.2%	$30.31	30.10	0.06	104,638	30.57	29.71	30.25	31.84	13.69	29 mil	23.0	880 mil	0.0	0.00	1.32	
finviz	rden	0.20%	30.31			104,638			30.25	-4.81%	121.40%	29.03m	22.92	878.16m			1.32	
fool	rden	+0.20%	$30.31	$30.10	0.06	103,223	$30.57	$29.71	$30.25	$31.84	$13.69		22.40	$879.91m				
foxbusiness	rden		$30.31		+0.06	104,638			$30.25									
google-finance	rden	(0.20%)	30.31	30.10	+0.06	104,638.00	30.57	29.71		31.84	13.69	29.03m	22.89	879.91m			1.32	
howthemarketworks	rden	0.198%	30.31	30.1	0.06	103,223	30.57	29.71	30.25									
hpcwire	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
insidestocks	rden	+0.20%	30.31	30.10	+0.06	104638	30.57	29.71					price earnings ratio: 19.81					
investopedia	rden	+0.20 %	$30.31	30.10	+0.06				30.25									
investorguide	rden	+0.20%	30.31		+0.06		30.57	29.71		31.84	13.69		22.95	852.6m			1.318	
marketintellisearch	rden	0.26 %	$30.33	$30.10	0.08	100.20k	$30.57	$29.71	$30.25			29.03m	22.92	0.88b	0.0 %		1.32	
marketwatch	rden	+0.20%	$30.31	open: 30.10	+0.06	3,315	$30.57	$29.71	$30.25	$31.84	$14.28		22.50	$857.84m			1.35	
minyanville	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
msn-money	rden	+0.20%	30.31	30.10	+0.06	104,638	30.57	29.71	30.25	31.84	13.69	29.03 mil	22.96	878.17 mil			1.32	
nasdaq-com	rden	0.2%	$ 30.31	$ 30.10	0.06	104,638	$ 30.57	$ 29.71	$ 30.25	$ 31.84	$ 13.69	29,030,000	22.96	$ 879,899,300			$ 1.32	
optimum	rden	+0.20%	30.31 ( 4:00 pm edt)	30.10	+0.06	103,223	30.57	29.71	30.25	31.84	13.69	29.03m	23.0	879.9m			1.32	
paidcontent	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
pc-quote	rden	0.20%	30.31	30.1	0.06	104,638	30.57	29.71	30.25	31.84	13.69	28,972,534	22.91667	878,158,000				
personal-wealth-biz	rden	+0.20%	30.31	30.10		104,638	30.57	29.71	30.25	31.84	13.69		22.95			0.00	1.318	
predictwallstreet	rden	+0.20%	30.31		+0.06	104,638												
raymond-james	rden	0.20	30.31	30.10	0.06	104,638	30.57	29.71	30.31	31.84	13.69		22.12				1.37	
renewable-energy-world	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
screamingmedia	rden	+0.20%	$	open: 30.10	+0.06	3,315	$30.57	$30.10	$30.25	$31.84	$14.28		22.50	$857.84m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+0.20%	last trade: 30.31		change: 0.060								p/e ratio: 22.95					
smartmoney	rden	(0.20%)	30.31	$30.10	0.06	104,638	$30.57	$29.71	$30.25	$31.84	$13.69			878,200	0.00%	$0.00		
stocknod	rden	+0.1983%	30.31 usd	30.10	+0.0600	104,638	30.57	29.71	30.25	31.84	13.69	29,030,350						
stockpickr	rden	0.20%	$30.31 0.06 | 0.20%	30.10	0.06	104.64k	30.57	29.71	30.25	31.84	13.69							
stocksmart	rden	.0 %	$28.9	23.45	0	33,587	30.8	28.89										
stocktwits	rden	0.20%	30.31		+0.06													
streetinsider-com	rden	0.20%	30.31	$30.10	+0.06	103,223	$30.57	$29.71	$30.25	$31.84	$13.69		22.96				$1.32	
thecramerreport	rden		30.31	30.10	+0.06	104638	30.57	29.71										
thestree	rden	0.2%	$30.31	30.1	0.06	104638	30.57	29.71	30.25	-31.84	13.69	2.903035e7		8.57846843e8				
tickerspy	rden	0.20%	$30.31	30.10	+0.06	103,223	30.57	29.71	30.25	31.84	13.69		22.9	878.1m	0.00%	$0.00		
tmx-quotemedia	rden	0.20%	30.310	30.100	0.060	104,638	30.570	29.710	30.250	31.840	13.690	29,030,350	22.90	879,909,909			1.32	
updown	rden	0.20%	$30.31	$30.10	$0.06	100,069	$30.57	$29.71	$30.25	$31.84	$13.69		22.08	$878m				
wallstreetsurvivor	rden	0.20%	30.31	30.10	0.06	103,223	30.57	29.71		31.84	14.31		22.90	$878m			0.68	
yahoo-finance	rden	0.20%	30.31	30.10	0.06	104,638	30.57	29.71	30.25	31.84	13.69		23.00	852.59m			1.32	
ycharts-com	rden	+2.57%	30.31		+0.76					31.84	13.69		22.79	871.72m	0.00%		1.33	
zacks	rden	(0.20%)	30.31		0.06	vol.  104,638	30.57	29.71		31.84	13.69		19.77	878.16 m	0.00	0.00	1.53	
advfn	ndsn	2.55	57.52	56.08	1.43	452988	57.52	55.81										
barchart	ndsn	+2.55%	57.52	56.08	+1.43	452,988	57.52	55.81	56.09	59.29	27.23		18.71	$3.92 b	0.75%	$0.42	+3.21	
barrons	ndsn	2.55%	57.52	56.08	+1.43	452,152	57.52	55.81				68.44 million		$3.83 billion	0.73%	$0.1		
bloomberg	ndsn	2.549%	57.520	56.080	1.430	452,988	57.520	55.810		59.42	27.24	68.248mil	19.173	3,925.633mil	0.730	0.105 regular cash	3.000	
boston-com	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
bostonmerchant	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
business-insider	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
chron	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
cio-com	ndsn	+2.55%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139	17.98	4b	0.7	0.42		
cnn-money	ndsn	+2.55%today&rsquo;s change	57.52data as of 4:00pm et	55.82	+1.43	452,152	57.52	55.81	56.09				18.0	$3.9b	0.73%			
easystockalterts	ndsn	2.55%	57.52	56.08	+1.43	452988	57.52	55.81	56.09	118.83	48.63		17.98				3.20	
eresearch-fidelity-com	ndsn	2.55%	57.5200	56.0800	1.4300	452,988	57.5200	55.8100	56.0900	59.4150	27.2400	68,248,000	17.53	$3.83b	0.75%	$0.105000		
finance-abc7-com	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
finance-abc7chicago-com	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
financial-content	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
finapps-forbes-com	ndsn	2.5%	$57.52	56.08	1.43	452,988	57.52	55.81	56.09	59.41	27.24	68 mil	18.0	4 bil	0.7	0.42	3.20	
finviz	ndsn	2.55%	57.52			452,988			56.09	-2.98%	113.22%	68.25m	17.53	3.83b		0.42	3.20	
fool	ndsn	+2.55%	$57.52	$56.08	1.43	452,152	$57.52	$55.81	$56.09	$59.42	$27.24		17.50	$3.93b	1.30%	0.42		
foxbusiness	ndsn		$57.52		+1.43	452,988			$56.09									
google-finance	ndsn	(2.55%)	57.52	56.08	+1.43	452,988.00	57.52	55.81		59.42	27.24	68.25m	17.95	3.93b	0.73	0.10	3.20	
howthemarketworks	ndsn	2.549%	57.52	56.08	1.43	451,150	57.52	55.81	56.09									
hpcwire	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
insidestocks	ndsn	+2.55%	57.52	56.08	+1.43	452152	57.52	55.81					price earnings ratio: 19.17					
investopedia	ndsn	+2.55 %	$57.52	56.08	+1.43				56.09									
investorguide	ndsn	+2.55%	57.52	55.82	+1.43		57.52	55.81		59.415	27.24		17.50	3.926b			3.205	
marketintellisearch	ndsn	2.5 %	$57.49	$56.08	1.40	448.20k	$57.52	$55.81	$56.09			68.25m	17.53	3.83b	0.75 %		3.20	
marketwatch	ndsn	+2.55%	$57.53	open: 56.08	+1.43	1,645	$57.52	$55.81	$56.09	$59.42	$28.06		18.04	$3.83b	0.73%	0.11	3.19	
minyanville	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
msn-money	ndsn	+2.55%	57.52	56.08	+1.43	452,988	57.52	55.81	56.09	59.42	27.24	68.25 mil	17.98	3.83 bil	0.75%	0.42	3.21	
nasdaq-com	ndsn	2.55%	$ 57.52	$ 56.08	1.43	452,988	$ 57.52	$ 55.81	$ 56.09	$ 59.415	$ 27.24	68,227,000	17.98	$ 3,924,417,040	0.75 %	$0.420000	$ 3.20	
optimum	ndsn	+2.55%	57.52 ( 4:30 pm edt)	56.08	+1.43	452,152	57.52	55.81	56.09	118.83	48.63	68.25m	18.0	3.9b	0.73	0.42	3.20	
paidcontent	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
pc-quote	ndsn	2.55%	57.52	56.08	1.43	452,988	57.52	55.81	56.09	59.42	27.24	66,551,292	17.52812	3,828,030,000		0.105		
personal-wealth-biz	ndsn	+2.55%	57.52	55.82		452,988	57.52	55.81	56.09	59.415	27.24		17.50		0.75	0.42	3.205	
predictwallstreet	ndsn	+2.55%	57.52		+1.43	452,988												
raymond-james	ndsn	2.55	57.52	56.08	1.43	452,988	57.52	55.81	57.52	59.42	27.24		17.78				3.24	
renewable-energy-world	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
screamingmedia	ndsn	+2.55%	$	open: 56.08	+1.43	1,645	$57.52	$55.81	$56.09	$59.42	$28.06		18.04	$3.83b	0.73%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	+2.55%	last trade: 57.52		change: 1.430								p/e ratio: 17.5					
smartmoney	ndsn	(2.55%)	57.52	$56.08	1.43	452,988	$57.52	$55.81	$56.09	$59.42	$27.24			3,830,100	0.75%	$0.11		
stocknod	ndsn	+2.549%	57.52 usd	56.08	+1.430	452,988	57.52	55.81	56.09	59.41	27.24	68,248,139						
stockpickr	ndsn	2.55%	$57.52 1.43 | 2.55%	56.08	1.43	452.99k	57.52	55.81	56.09	59.42	27.24							
stocksmart	ndsn	.0 %	$50.59	92.67	0	41,330	52.54	50.47										
stocktwits	ndsn	2.55%	57.52		+1.43													
streetinsider-com	ndsn	2.55%	57.52	$56.08	+1.43	452,988	$57.52	$55.81	$56.09	$118.83	$48.63		17.98				$3.20	
thecramerreport	ndsn		57.52	55.82	+1.43	452988	57.52	55.81										
thestree	ndsn	2.55%	$57.52	56.08	1.43	452988	57.52	55.81	56.09	-59.42	27.24	6.8248139e7		3.830085561e9				
tickerspy	ndsn	2.55%	$57.52	56.08	+1.43	452,152	57.52	55.81	56.09	59.41	27.24		17.5	3.8b	0.75%	$0.10		
tmx-quotemedia	ndsn	2.55%	57.520	56.080	1.430	452,988	57.520	55.810	56.090	59.415	27.240	68,248,139	17.50	3,925,632,955	0.749	0.105 usd	3.20	
updown	ndsn	2.55%	$57.52	$56.08	$1.43	444,386	$57.52	$55.81	$56.09	$59.42	$27.24		17.31	$3.83b				
wallstreetsurvivor	ndsn	2.55%	57.52	56.08	1.43	451,150	57.52	55.81		59.42	30.88		17.50	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	2.55%	57.52	55.82	1.43	452,988	57.52	55.81	56.09	59.42	27.24		17.95	3.93b	0.70%	0.42	3.21	
ycharts-com	ndsn	+2.55%	57.52		+1.43					59.41	27.24		17.92	3.92b	0.78%		3.21	
zacks	ndsn	(2.55%)	57.52		1.43	vol.  452,988	57.52	55.81		59.42	27.24		18.7	3.83 b	0.75	0.42	3	
advfn	ups	0.98	74.5	73.75	0.72	4801565	74.98	73.73										
barchart	ups	+0.98%	74.50	73.75	+0.72	4,801,565	74.98	73.73	73.78	76.47	55.70		19.83	$73.54 b	2.81%	$2.08	+3.82	
barrons	ups	0.98%	74.50	73.75	+0.72	4.801m	74.98	73.73				1.00 billion		$73.80 billion	2.79%	$0.52		
bloomberg	ups	0.976%	74.500	73.750	0.720	4,801,565	74.980	73.730		77.00	56.61	737.791mil	19.973	73,472.950mil	2.649	0.520 regular cash	3.730	
boston-com	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
bostonmerchant	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
business-insider	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
chron	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
cio-com	ups	+0.98%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369	19.45	55b	2.8	2.08		
cnn-money	ups	+0.98%	74.50	73.75	+0.72	4,801,565	74.98	73.73	73.78				19.5	$55.0b	2.79%			
easystockalterts	ups	0.98%	74.50	73.75	+0.72	4801565	74.98	73.73	73.78	77.00	56.47		19.45				3.83	
eresearch-fidelity-com	ups	0.98%	74.5000	73.7500	0.7200	4,801,565	74.9800	73.7300	73.7800	76.9950	56.6100	986,214,000	19.31	$72.76b	2.82%	$0.520000		
finance-abc7-com	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
finance-abc7chicago-com	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
financial-content	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
finapps-forbes-com	ups	1.0%	$74.50	73.75	0.72	4,801,565	74.98	73.73	73.78	76.99	56.61	738 mil	19.5	55 bil	2.8	2.08	3.82	
finviz	ups	0.98%	74.50			4,801,565			73.78	-2.57%	35.34%	986.21m	19.26	72.76b		2.08	3.83	
fool	ups	+0.98%	$74.50	$73.75	0.72	4,801,465	$74.98	$73.73	$73.78	$77.00	$56.61		19.30	$73.47b	3.10%	2.08		
foxbusiness	ups		$74.50		+0.72	4,801,565			$73.78									
google-finance	ups	(0.98%)	74.50	73.75	+0.72	4.80m	74.98	73.73		77.00	56.61	986.21m	19.47	73.47b	2.79	0.52	3.83	
howthemarketworks	ups	0.976%	74.5	73.75	0.72	4,800,568	74.98	73.73	73.78									
hpcwire	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
insidestocks	ups	+0.98%	74.50	73.75	+0.72	4800868	74.98	73.73					price earnings ratio: 19.97					
investopedia	ups	+0.98 %	$74.50	73.75	+0.72				73.78									
investorguide	ups	+0.98%	74.50	74.00	+0.72		74.98			77.00	56.61		19.26	73.473b			3.831	
marketintellisearch	ups	0.98 %	$74.50	$73.75	0.72	4530.30k	$74.98	$73.73	$73.78			986.21m	19.26	72.76b	2.82 %		3.83	
marketwatch	ups	+0.98%	$74.43	open: 73.75	+0.72	37,217	$74.98	$73.73	$73.78	$77.00	$59.23		19.44	$73.80b	2.79%	0.52	3.83	
minyanville	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
msn-money	ups	+0.98%	74.50	73.75	+0.72	4.8 mil	74.98	73.73	73.78	77.00	56.61	986.21 mil	19.45	72.76 bil	2.82%	2.08	3.83	
nasdaq-com	ups	0.98%	$ 74.50		0.72	4,801,365	$ 74.98	$ 73.73	$ 73.78	$ 76.995	$ 56.61	737,791,000	19.5	$ 54,965,429,500	2.82 %	$2.080000	$ 3.82	
optimum	ups	+0.98%	74.50 ( 4:15 pm edt)	73.75	+0.72	4,801,465	74.98	73.73	73.78	77.00	56.47	737.79m	19.5	55.0b	2.79	2.08	3.83	
paidcontent	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
pc-quote	ups	0.98%	74.5	73.75	0.72	4,801,565	74.98	73.73	73.78	77.00	56.61	730,660,671	19.26371	54,434,220,000		0.52		
personal-wealth-biz	ups	+0.98%	74.50	73.75		4,801,565	74.98	73.73	73.78	77.00	56.61		19.26		2.68	1.98	3.831	
predictwallstreet	ups	+0.98%	74.50		+0.72	4,801,565												
raymond-james	ups	0.98	74.50	73.75	0.72	4,801,565	74.98	73.73	74.50	77.00	56.61		19.25				3.87	
renewable-energy-world	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
screamingmedia	ups	+0.98%	$	open: 73.75	+0.72	37,217	$74.98	$73.73	$73.78	$77.00	$59.23		19.44	$73.80b	2.79%	0.52	3.83	
scroli	ups	0.98%	ups 74.50	73.75	0.72	4,197,794	74.98	73.73	73.78	77.00	56.61		19.47				3.83	
simple-stock-quotes	ups	+0.98%	last trade: 74.50		change: 0.720								p/e ratio: 19.26					
smartmoney	ups	(0.98%)	74.50	$73.75	0.72	4,801,565	$74.98	$73.73	$73.78	$77.00	$56.61			54,434,200	2.82%	$0.52		
stocknod	ups	+0.9759%	74.50 usd	73.75	+0.7200	4,801,565	74.98	73.73	73.78	77.00	56.61	737,791,369						
stockpickr	ups	0.98%	$74.50 0.72 | 0.98%	73.75	0.72	4.80m	74.98	73.73	73.78	77.00	56.61							
stocksmart	ups	.0 %	$72.35	72.65	0	457,724	73.68	72.32										
stocktwits	ups	0.96%	74.49		+0.71													
streetinsider-com	ups	0.98%	74.50	$73.75	+0.72	4,801,565	$74.98	$73.73	$73.78	$77.00	$56.47		19.45				$3.83	
thecramerreport	ups		73.78	74.00	-0.18	2834360	74.00	73.355										
thestree	ups	0.98%	$74.5	73.75	0.72	4801565	74.98	73.73	73.78	-77.0	56.61	9.86214162e8		5.4567049651e10				
tickerspy	ups	0.98%	$74.50	73.75	+0.72	4,801,565	74.98	73.73	73.78	77.00	56.61		19.3	72.7b	2.82%	$0.52		
tmx-quotemedia	ups	0.98%	74.500	73.750	0.720	4,801,565	74.980	73.730	73.780	76.995	56.610	986,214,162	19.30	73,472,955,069	2.819	0.520 usd	3.83	
updown	ups	0.98%	$74.50	$73.75	$0.72	4,763,788	$74.98	$73.73	$73.78	$77.00	$56.61		19.08	$72.76b				
wallstreetsurvivor	ups	0.98%	74.50	73.75	0.72	4,800,568	74.98	73.73		77.00	62.61		19.30	$54b	2.80%	1.88 -	3.48	
yahoo-finance	ups	0.98%	74.50	73.75	0.72	4,801,565	74.98	73.73	73.78	77.00	56.61		19.45	73.47b	2.80%	2.08	3.83	
ycharts-com	ups	+0.96%	74.49		+0.71					77.00	56.61		19.45	73.53b	2.77%		3.83	
zacks	ups	(0.98%)	74.50		0.72	vol.  4,801,565	74.98	73.73		77.00	56.61		19.78	72.76 b	2.82	2.08	3.73	
advfn	prm	0.14	7.1	7.1	0.01	110591	7.1	7.08										
barchart	prm	+0.14%	7.10	7.10	+0.01	110,591	7.10	7.08	7.09	7.16	2.35		13.90	$314.32 m	3.95%	$0.28	+0.49	
barrons	prm	0.14%	7.10	7.10	+0.01	109,628	7.10	7.08				44.44 million		$315.99 million	3.94%	$0.07		
bloomberg	prm	0.141%	7.100	7.100	0.010	110,591	7.100	7.080		7.16	2.52	44.568mil	12.456	316.432mil	3.944	0.070 regular cash	0.570	
boston-com	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
bostonmerchant	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
business-insider	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
chron	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
cio-com	prm	+0.14%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928	13.92	316m	3.9	0.28		
cnn-money	prm	+0.14%today&rsquo;s change	7.10data as of 4:05pm et	7.10	+0.01	110,591	7.10	7.08	7.09				13.9	$316.4m	3.94%			
easystockalterts	prm	0.14%	7.10	7.10	+0.01	110591	7.10	7.08	7.09	7.16	2.52		13.92				0.51	
eresearch-fidelity-com	prm	0.14%	7.1000	7.1000	0.0100	110,591	7.1000	7.0800	7.0900	7.1600	2.5200	44,568,000	13.90	$315.99m	3.95%	$0.070000		
finance-abc7-com	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
finance-abc7chicago-com	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
financial-content	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
finapps-forbes-com	prm	0.1%	$7.10	7.10	0.01	110,591	7.10	7.08	7.09	7.16	2.52	45 mil		316 mil	3.9	0.28		
finviz	prm	0.14%	7.10			110,591			7.09	-0.84%	202.97%	44.57m	13.63	316.00m		0.28	0.52	
fool	prm	+0.14%	$7.10	$7.10	0.01	109,628	$7.10	$7.08	$7.09	$7.16	$2.52		14.50	$316.43m	8.80%	0.28		
foxbusiness	prm		$7.10		+0.01	110,591			$7.09									
google-finance	prm	(0.14%)	7.10	7.10	+0.01	110,591.00	7.10	7.08		7.16	2.52	44.57m	13.78	316.43m	3.94	0.07	0.52	
howthemarketworks	prm	0.141%	7.1	7.1	0.01	109,628	7.1	7.08	7.09									
hpcwire	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
insidestocks	prm	+0.14%	7.10	7.10	+0.01	109628	7.10	7.08										
investopedia	prm	+0.14 %	$7.10	7.10	+0.01				7.09									
investorguide	prm	+0.14%	7.10	7.10	+0.01		7.10	7.08		7.06	2.52		15.02	316.4m			0.472	
marketintellisearch	prm	0.14 %	$7.10	$7.10	0.01	105.30k	$7.10	$7.08	$7.09			44.57m	13.63	0.32b	3.95 %		0.52	
marketwatch	prm	+0.14%	$7.10	open: 7.10	+0.01	963	$7.10	$7.08	$7.09	$7.16	$2.61		13.84	$315.99m	3.94%	0.07	0.51	
minyanville	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
msn-money	prm	+0.14%	7.10	7.10	+0.01	110,591	7.10	7.08	7.09	7.16	2.52	44.57 mil	13.92	315.99 mil	3.95%	0.28	0.48	
nasdaq-com	prm	0.14%	$ 7.10		0.01	110,591	$ 7.10	$ 7.08	$ 7.09	$ 7.16	$ 2.52	44,568,000	14.49	$ 316,432,800	3.95 %	$0.280000	$ 0.49	
optimum	prm	+0.14%	7.10 ( 4:15 pm edt)	7.10	+0.01	110,591	7.10	7.08	7.09	7.16	2.52	44.57m	13.9	316.4m	3.94	0.28	0.51	
paidcontent	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
pc-quote	prm	0.14%	7.1	7.1	0.01	110,591	7.1	7.08	7.09	7.16	2.52	44,505,225	13.90196	315,987,000		0.07		
personal-wealth-biz	prm	+0.14%	7.10	7.10		110,591	7.10	7.08	7.09	7.06	2.52		15.02		3.95	0.28	0.472	
predictwallstreet	prm	+0.14%	7.10		+0.01	110,591												
raymond-james	prm	0.14	7.10	7.10	0.01	110,591	7.10	7.08	7.10	7.16	2.52		13.92				0.51	
renewable-energy-world	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
screamingmedia	prm	+0.14%	$	open: 7.10	+0.01	963	$7.10	$7.08	$7.09	$7.16	$2.61		13.84	$315.99m	3.94%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	+0.14%	last trade: 7.10		change: 0.010								p/e ratio: 15.02					
smartmoney	prm	(0.14%)	7.10	$7.10	0.01	110,591	$7.10	$7.08	$7.09	$7.16	$2.52			316,000	3.95%	$0.07		
stocknod	prm	+0.1410%	7.100 usd	7.100	+0.0100	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928						
stockpickr	prm	0.14%	$7.10 0.01 | 0.14%	7.10	0.01	110.59k	7.10	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%	7.10		+0.01													
streetinsider-com	prm	0.14%	7.10	$7.10	+0.01	110,591	$7.10	$7.08	$7.09	$7.16	$2.52		13.92				$0.51	
thecramerreport	prm		7.10	7.10	+0.01	110591	7.10	7.08										
thestree	prm	0.14%	$7.1	7.1	0.01	110591	7.1	7.08	7.09	-7.16	2.52	4.4567928e7		3.1598661e8				
tickerspy	prm	0.14%	$7.10	7.10	+0.01	110,591	7.10	7.08	7.09	7.16	2.52		13.9	315.9m	3.95%	$0.07		
tmx-quotemedia	prm	0.14%	7.100	7.100	0.010	110,591	7.100	7.080	7.090	7.160	2.520	44,567,928	14.50	316,432,289	3.949	0.070 usd	0.49	
updown	prm	0.14%	$7.10	$7.10	$0.01	109,628	$7.10	$7.08	$7.09	$7.16	$2.52		14.74	$316m				
wallstreetsurvivor	prm	0.14%	7.10	7.10	0.01	109,628	7.10	7.08		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.14%	7.10	7.10	0.01	110,591	7.10	7.08	7.09	7.16	2.52		15.04	316.43m	3.90%	0.28	0.47	
ycharts-com	prm	+0.14%	7.10		+0.01					7.16	2.52		14.79	314.32m	3.99%		0.48	
zacks	prm	(0.14%)	7.10		0.01	vol.  110,591	7.10	7.08		7.16	2.52		13.9	315.99 m	3.95	0.28	.51	
advfn	agys	0.24	8.36	8.3	0.02	185148	9.06	8.23										
barchart	agys	+0.24%	8.36	8.30	+0.02	191,411	9.06	8.23	8.34	9.06	4.25		0.00	$192.70 m			-2.44	
barrons	agys	0.24%	8.36	8.30	+0.02	185,148	9.06	8.23				22.79 million		$191.53 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	0.240%	8.360	8.300	0.020	185,148	9.060	8.230		9.06	4.25	22.993mil		192.223mil			-1.130	
boston-com	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
bostonmerchant	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
business-insider	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
chron	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
cio-com	agys	+0.24%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135		192m				
cnn-money	agys	+0.24%	8.36	8.42	+0.02	184,105	8.70	8.23	8.34				nm	$192.2m				
easystockalterts	agys	0.24%	8.36	8.30	+0.02	185148	9.06	8.23	8.34	8.62	4.25						-2.44	
eresearch-fidelity-com	agys	0.24%	8.3600	8.3000	0.0200	185,148	9.0600	8.2300	8.3400	8.6200	4.2500	22,993,000	nm	$191.76m				
finance-abc7-com	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
finance-abc7chicago-com	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
financial-content	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
finapps-forbes-com	agys	0.2%	$8.36	8.30	0.02	185,148	9.06	8.23	8.34	8.62	4.25	23 mil		192 mil	0.0	0.00		
finviz	agys	0.24%	8.36			185,148			8.34	-3.02%	96.71%	22.99m		192.20m		0.12	-2.44	
fool	agys	+0.24%	$8.36	$8.30	0.02	185,148	$9.06	$8.23	$8.34	$8.62	$4.25		0.00	$192.22m	2.30%	0.12		
foxbusiness	agys		$8.36		+0.02	185,148			$8.34									
google-finance	agys	(0.24%)	8.36	8.30	+0.02	185,148.00	9.06	8.23		9.06	4.25	22.99m		192.22m			-2.44	
howthemarketworks	agys	0.24%	8.36	8.3	0.02	184,105	9.06	8.23	8.34									
hpcwire	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
insidestocks	agys	+0.24%	8.36	8.30	+0.02	185148	9.06	8.23										
investopedia	agys	+0.24 %	$8.36	8.30	+0.02				8.34									
investorguide	agys	+0.24%	8.36	8.70	+0.02		9.06	8.23		8.31	4.25			192.2m			-2.44	
marketintellisearch	agys	0.24 %	$8.36	$8.30	0.02	169.20k	$9.06	$8.23	$8.34			22.99m	0.00	0.19b	1.44 %		-2.44	
marketwatch	agys	+0.24%	$8.36	open: 8.30	+0.02	4,243	$9.06	$8.23	$8.34	$9.06	$4.25			$191.53m				
minyanville	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
msn-money	agys	+0.24%	8.36	8.30	+0.02	185,148	9.06	8.23	8.34	8.62	4.25	22.99 mil	-3.43	191.76 mil			-2.44	
nasdaq-com	agys	0.24%	$ 8.36	$ 8.30	0.02	185,148	$ 9.06	$ 8.23	$ 8.34	$ 8.62	$ 4.25	23,052,000		$ 192,714,720	1.44 %	$0.120000	$ -2.44	
optimum	agys	+0.24%	8.36 ( 4:30 pm edt)	8.30	+0.02	185,148	9.06	8.23	8.34	8.62	4.25	22.99m		192.2m	1.44	0.12	-2.44	
paidcontent	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
pc-quote	agys	0.24%	8.36	8.3	0.02	185,148	9.06	8.23	8.34	8.62	4.25	22,937,990	-3.41803	191,762,000		0.03		
personal-wealth-biz	agys	+0.24%	8.36	8.70		185,148	9.06	8.23	8.34	8.31	4.25					0.00	-2.44	
predictwallstreet	agys	+0.24%	8.26		+0.02	185,148												
raymond-james	agys	0.24	8.36	8.30	0.02	185,148	9.06	8.23	8.36	8.62	4.25						-2.44	
renewable-energy-world	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
screamingmedia	agys	+0.24%	$	open: 8.30	+0.02	4,243	$9.06	$8.23	$8.34	$9.06	$4.25			$191.53m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+0.24%	last trade: 8.36		change: 0.020													
smartmoney	agys	(0.24%)	8.36	$8.30	0.02	185,148	$9.06	$8.23	$8.34	$8.62	$4.25			191,800	0.00%	$0.03		
stocknod	agys	+0.2398%	8.360 usd	8.300	+0.0200	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135						
stockpickr	agys	0.24%	$8.36 0.02 | 0.24%	8.30	0.02	185.15k	9.06	8.23	8.34	8.62	4.25							
stocksmart	agys	.0 %	$7.01	5.87	0	29,729	7.13	6.62										
stocktwits	agys	0.36%	8.37		+0.03													
streetinsider-com	agys	0.24%	8.36	$8.30	+0.02	185,148	$9.06	$8.23	$8.34	$8.62	$4.25						$-2.44	
thecramerreport	agys		8.36	8.70	+0.02	185148	9.06	8.23										
thestree	agys	0.24%	$8.36	8.3	0.02	185148	9.06	8.23	8.34	-8.62	4.25	2.2993135e7		1.91532815e8				
tickerspy	agys	0.24%	$8.36	8.30	+0.02	185,148	9.06	8.23	8.34	8.62	4.25		-3.4	192.0m	0.00%	$0.03		
tmx-quotemedia	agys	0.24%	8.360	8.300	0.020	185,148	9.060	8.230	8.340	8.620	4.250	22,993,135		192,222,609			-2.44	
updown	agys	0.24%	$8.36	$8.30	$0.02	169,738	$9.06	$8.23	$8.34	$8.62	$4.25			$192m				
wallstreetsurvivor	agys	0.24%	8.36	8.30	0.02	184,105	9.06	8.23		8.62	4.25			$192m			-2.44	
yahoo-finance	agys	0.24%	8.36	8.70	0.02	185,148	9.06	8.23	8.34	9.06	4.25			192.17m			-2.44	
ycharts-com	agys	+0.36%	8.37		+0.03					8.62	4.25			192.93m	0.00%		-2.44	
zacks	agys	(0.24%)	8.36		0.02	vol.  185,148	9.06	8.23		9.06	4.25			191.76 m	0.00	0.00	-.75	
advfn	cbg	0.28	25.46	25.37	0.07	3758967	25.79	25.06										
barchart	cbg	+0.28%	25.46	25.37	+0.07	3,758,967	25.79	25.06	25.39	29.88	13.01		29.87	$8.24 b			+0.76	
barrons	cbg	0.28%	25.46	25.37	+0.07	3.431m	25.79	25.06				319.02 million		$8.25 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	0.276%	25.460	25.370	0.070	3,758,967	25.790	25.060		29.88	12.80	324.987mil	33.065	8,274.178mil			0.770	
boston-com	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
bostonmerchant	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
business-insider	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
chron	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
cio-com	cbg	+0.28%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355	34.88	8b				
cnn-money	cbg	+0.28%	25.46	25.37	+0.07	3,758,967	25.79	25.06	25.39				34.9	$8.3b				
easystockalterts	cbg	0.28%	25.46	25.37	+0.07	3758967	25.79	25.06	25.39	29.88	12.81		34.88				0.73	
eresearch-fidelity-com	cbg	0.28%	25.4600	25.3700	0.0700	3,758,967	25.7900	25.0600	25.3900	29.8800	12.8050	324,987,000	36.80	$8.25b				
finance-abc7-com	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
finance-abc7chicago-com	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
financial-content	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
finapps-forbes-com	cbg	0.3%	$25.46	25.37	0.07	3,758,967	25.79	25.06	25.39	29.88	12.80	325 mil	33.5	8 bil	0.0	0.00	0.76	
finviz	cbg	0.28%	25.46			3,439,771			25.39	-14.79%	98.75%	324.99m	36.90	8.27b			0.69	
fool	cbg	+0.28%	$25.46	$25.37	0.07	3,438,571	$25.79	$25.06	$25.39	$29.88	$12.81		33.40	$8.27b				
foxbusiness	cbg		$25.46		+0.07	3,758,967			$25.39									
google-finance	cbg	(0.28%)	25.46	25.37	+0.07	3.76m	25.79	25.06		29.88	12.81	324.99m	36.77	8.27b			0.69	
howthemarketworks	cbg	0.276%	25.46	25.37	0.07	3,431,013	25.79	25.06	25.39									
hpcwire	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
insidestocks	cbg	+0.28%	25.46	25.37	+0.07	3758900	25.79	25.06					price earnings ratio: 29.26					
investopedia	cbg	+0.28 %	$25.46	25.37	+0.07				25.39									
investorguide	cbg	+0.28%	25.46	25.37	+0.07		25.79	25.06		29.88	12.81		33.90	8.060b			0.749	
marketintellisearch	cbg	0.28 %	$25.46	$25.37	0.07	3303.70k	$25.79	$25.06	$25.39			324.99m	36.80	8.25b	0.0 %		0.69	
marketwatch	cbg	+0.28%	$25.47	open: 25.37	+0.07	335,177	$25.79	$25.06	$25.39	$29.88	$13.47		15.38	$8.25b			1.66	
minyanville	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
msn-money	cbg	+0.28%	25.46	25.37	+0.07	3.76 mil	25.79	25.06	25.39	29.88	12.81	324.99 mil	34.41	8.25 bil			0.75	
nasdaq-com	cbg	0.28%	$ 25.46		0.07	3,758,967	$ 25.79	$ 25.06	$ 25.39	$ 29.88	$ 12.805	324,987,000	33.5	$ 8,274,169,020			$ 0.76	
optimum	cbg	+0.28%	25.46 ( 4:15 pm edt)	25.37	+0.07	3,758,967	25.79	25.06	25.39	29.88	12.80	324.99m	34.9	8.3b			0.73	
paidcontent	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
pc-quote	cbg	0.28%	25.46	25.37	0.07	3,758,967	25.79	25.06	25.39	29.88	12.81	324,093,480	34.31081	8,251,420,000				
personal-wealth-biz	cbg	+0.28%	25.46	25.37		3,758,967	25.79	25.06	25.39	29.88	12.81		33.90			0.00	0.749	
predictwallstreet	cbg	+0.28%	25.46		+0.07	3,758,967												
raymond-james	cbg	0.28	25.46	25.37	0.07	3,758,967	25.79	25.06	25.46	29.88	12.81		36.90				0.69	
renewable-energy-world	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
screamingmedia	cbg	+0.28%	$	open: 25.37	+0.07	335,177	$25.79	$25.06	$25.39	$29.88	$13.47		15.38	$8.25b			1.66	
scroli	cbg	0.28%	cbg 25.46	25.37	0.07	2,881,981	25.79	25.06	25.39	29.88	12.81		36.77				0.69	
simple-stock-quotes	cbg	+0.28%	last trade: 25.46		change: 0.070								p/e ratio: 33.9					
smartmoney	cbg	(0.28%)	25.46	$25.37	0.07	3,758,967	$25.79	$25.06	$25.39	$29.88	$12.80			8,251,400	0.00%	$0.00		
stocknod	cbg	+0.2757%	25.46 usd	25.37	+0.0700	3,758,967	25.79	25.06	25.39	29.88	12.80	324,987,355						
stockpickr	cbg	0.28%	$25.46 0.07 | 0.28%	25.37	0.07	3.44m	25.79	25.06	25.39	29.88	12.81							
stocksmart	cbg	.0 %	$25.45	20.75	0	318,007	26.61	25.41										
stocktwits	cbg	0.28%	25.46		+0.07													
streetinsider-com	cbg	0.28%	25.46	$25.37	+0.07	3,758,967	$25.79	$25.06	$25.39	$29.88	$12.81		34.88				$0.73	
thecramerreport	cbg		25.46	25.37	+0.07	3758967	25.79	25.06										
thestree	cbg	0.28%	$25.46	25.37	0.07	3438571	25.79	25.06	25.39	-29.88	12.81	3.24987355e8		8.251428943e9				
tickerspy	cbg	0.28%	$25.46	25.37	+0.07	3,758,967	25.79	25.06	25.39	29.88	12.80		34.3	8.2b	0.00%	$0.00		
tmx-quotemedia	cbg	0.28%	25.460	25.370	0.070	3,758,967	25.790	25.060	25.390	29.880	13.010	324,987,355	33.40	8,274,178,058			0.76	
updown	cbg	0.28%	$25.46	$25.37	$0.07	3,424,190	$25.79	$25.06	$25.39	$29.88	$12.80		33.12	$8.25b				
wallstreetsurvivor	cbg	0.28%	25.46	25.37	0.07	3,431,013	25.79	25.06		29.88	15.70		33.40	$8b			0.63	
yahoo-finance	cbg	0.28%	25.46	25.37	0.07	3,758,967	25.79	25.06	25.39	29.88	12.81		33.99	8.06b			0.75	
ycharts-com	cbg	+0.28%	25.46		+0.07					29.88	12.80		33.50	8.24b	0.00%		0.76	
zacks	cbg	(0.28%)	25.46		0.07	vol.  3,758,967	25.79	25.06		29.88	12.81		29.87	8.25 b	0.00	0.00	.85	
advfn	rfmd	-1.26	6.27	6.36	-0.08	3410282	6.38	6.22										
barchart	rfmd	-1.26%	6.27	6.36	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65		12.25	$1.73 b			+0.44	
barrons	rfmd	1.26%	6.27	6.36	-0.08	3.410m	6.38	6.22				280.39 million		$1.76 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-1.260%	6.270	6.360	-0.080	3,410,282	6.380	6.220		8.48	3.65	276.860mil	13.933	1,735.911mil			0.450	
boston-com	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
bostonmerchant	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
business-insider	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
chron	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
cio-com	rfmd	-1.26%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377	14.25	2b				
cnn-money	rfmd	-1.26%	6.27	6.36	-0.08	3,410,282	6.38	6.22	6.35				14.2	$1.7b				
easystockalterts	rfmd	-1.26%	6.27	6.36	-0.08	3410282	6.38	6.22	6.35	8.48	3.65		14.25				0.44	
eresearch-fidelity-com	rfmd	-1.26%	6.2700	6.3600	-0.0800	3,410,282	6.3800	6.2200	6.3500	8.4800	3.6500	276,867,000	14.43	$1.76b				
finance-abc7-com	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
finance-abc7chicago-com	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
financial-content	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
finapps-forbes-com	rfmd	-1.3%	$6.27	6.36	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65	277 mil	14.2	2 bil	0.0	0.00	0.44	
finviz	rfmd	-1.26%	6.27			3,410,282			6.35	-26.06%	71.78%	276.87m	13.93	1.74b			0.45	
fool	rfmd	-1.26%	$6.27	$6.36	-0.08	3,410,282	$6.38	$6.22	$6.35	$8.48	$3.65		14.50	$1.74b				
foxbusiness	rfmd		$6.27		-0.08	3,410,282			$6.35									
google-finance	rfmd	(-1.26%)	6.27	6.36	-0.08	3.41m	6.38	6.22		8.48	3.65	276.87m	14.07	1.74b			0.45	
howthemarketworks	rfmd	-1.26%	6.27	6.36	-0.08	3,383,761	6.38	6.22	6.35									
hpcwire	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
insidestocks	rfmd	-1.26%	6.27	6.36	-0.08	3410200	6.38	6.22					price earnings ratio: 10.11					
investopedia	rfmd	-1.26 %	$6.27	6.36	-0.08				6.35									
investorguide	rfmd	-1.26%	6.27	6.34	-0.08		6.38	6.22		8.48	3.65		14.30	1.736b			0.444	
marketintellisearch	rfmd	-1.26 %	$6.27	$6.36	-0.08	3440.00k	$6.38	$6.22	$6.35			276.87m	13.93	1.74b	0.0 %		0.45	
marketwatch	rfmd	-1.26%	$6.27	open: 6.36	-0.08	33,978	$6.38	$6.22	$6.35	$8.48	$3.78		15.66	$1.76b			0.40	
minyanville	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
msn-money	rfmd	-1.26%	6.27	6.36	-0.08	3.41 mil	6.38	6.22	6.35	8.48	3.65	276.87 mil	14.25	1.76 bil			0.45	
nasdaq-com	rfmd	1.26%	$ 6.27	$ 6.36	0.08	3,410,282	$ 6.38	$ 6.22	$ 6.35	$ 8.48	$ 3.65	276,120,000	14.25	$ 1,731,272,400			$ 0.44	
optimum	rfmd	-1.26%	6.27 ( 4:30 pm edt)	6.36	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65	276.87m	14.3	1.7b			0.44	
paidcontent	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
pc-quote	rfmd	-1.26%	6.27	6.36	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65	280,399,601	14.43182	1,758,106,000				
personal-wealth-biz	rfmd	-1.26%	6.27	6.34	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65		14.30			0.00	0.444	
predictwallstreet	rfmd	-1.26%	6.27		-0.08	3,410,282												
raymond-james	rfmd	-1.26	6.27	6.36	-0.08	3,410,282	6.38	6.22	6.27	8.48	3.65		13.63				0.46	
renewable-energy-world	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
screamingmedia	rfmd	-1.26%	$	open: 6.36	-0.08	33,978	$6.38	$6.22	$6.35	$8.48	$3.78		15.66	$1.76b			0.40	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-1.26%	last trade: 6.27		change: -0.080								p/e ratio: 14.3					
smartmoney	rfmd	(-1.26%)	6.27	$6.36	-0.08	3,410,282	$6.38	$6.22	$6.35	$8.48	$3.65			1,758,100	0.00%	$0.00		
stocknod	rfmd	-1.260%	6.270 usd	6.360	-0.0800	3,410,282	6.380	6.220	6.350	8.480	3.650	276,867,377						
stockpickr	rfmd	-1.26%	$6.27 -0.08 | -1.26%	6.36	-0.08	3.41m	6.38	6.22	6.35	8.48	3.65							
stocksmart	rfmd	.0 %	$6.05	7.46	0	777,085	6.29	6.02										
stocktwits	rfmd	-1.26%	6.27		-0.08													
streetinsider-com	rfmd	1.26%	6.27	$6.36	-0.08	3,410,282	$6.38	$6.22	$6.35	$8.48	$3.65		14.25				$0.44	
thecramerreport	rfmd		6.27	6.34	-0.08	3410282	6.38	6.22										
thestree	rfmd	-1.26%	$6.27	6.36	-0.08	3410282	6.38	6.22	6.35	-8.48	3.65	2.76859815e8		1.763645191e9				
tickerspy	rfmd	-1.26%	$6.27	6.36	-0.08	3,410,282	6.38	6.22	6.35	8.48	3.65		14.4	1.7b	0.00%	$0.00		
tmx-quotemedia	rfmd	-1.26%	6.270	6.360	-0.080	3,410,282	6.380	6.220	6.350	8.480	3.650	276,859,815	14.40	1,735,911,040			0.44	
updown	rfmd	-1.26%	$6.27	$6.36	-$0.08	3,376,304	$6.38	$6.22	$6.35	$8.48	$3.65		13.80	$1.75b				
wallstreetsurvivor	rfmd	-1.26%	6.27	6.36	-0.08	3,383,761	6.38	6.22		8.48	4.00		14.40	$2b			0.44	
yahoo-finance	rfmd	1.26%	6.27	6.34	0.08	3,410,282	6.38	6.22	6.35	8.48	3.65		14.12	1.74b			0.44	
ycharts-com	rfmd	-1.26%	6.27		-0.08					8.48	3.65		14.25	1.73b	0.00%		0.44	
zacks	rfmd	(-1.26%)	6.27		-0.08	vol.  3,410,282	6.38	6.22		8.48	3.65		12.21	1.76 b	0.00	0.00	.52	
advfn	gty	0.86	25.89	25.6	0.22	157782	25.987	25.6										
barchart	gty	+0.86%	25.89	25.60	+0.22	157,782	25.99	25.60	25.67	30.66	20.07		15.12	$864.47 m	7.6%	$1.92	+1.73	
barrons	gty	0.86%	25.89	25.60	+0.22	156,284	25.987	25.60				27.95 million		$843.20 million	7.42%	$0.48		
bloomberg	gty	0.857%	25.890	25.600	0.220	157,782	25.987	25.600		32.20	21.01	33.394mil	15.229	864.575mil	7.416	0.480 regular cash	1.700	
boston-com	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
bostonmerchant	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
business-insider	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
chron	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
cio-com	gty	+0.86%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175	15.50	865m	7.6	1.92		
easystockalterts	gty	0.86%	25.89	25.60	+0.22	157782	25.99	25.60	25.67	32.20	21.01		15.50				1.67	
eresearch-fidelity-com	gty	0.86%	25.8900	25.6000	0.2200	157,782	25.9870	25.6000	25.6700	32.2000	21.0100	33,394,000	15.37	$857.22m	7.48%	$0.480000		
finance-abc7-com	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
financial-content	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
finapps-forbes-com	gty	0.9%	$25.89	25.60	0.22	157,782	25.99	25.60	25.67	32.20	21.01	33 mil	15.0	865 mil	7.4	1.92	1.73	
finviz	gty	0.86%	25.89			157,782			25.67	-15.54%	30.73%	33.39m	15.14	864.47m		1.92	1.71	
fool	gty	+0.86%	$25.89	$25.60	0.22	157,782	$25.99	$25.60	$25.67	$32.20	$21.01		14.80	$864.58m	8.90%	1.92		
foxbusiness	gty		$25.89		+0.22	157,782			$25.67									
google-finance	gty	(0.86%)	25.89	25.60	+0.22	157,782.00	25.99	25.60		32.20	21.01	33.39m	15.11	864.58m	7.42	0.48	1.71	
howthemarketworks	gty	0.857%	25.89	25.6	0.22	156,284	25.987	25.6	25.67									
hpcwire	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
insidestocks	gty	+0.86%	25.89	25.60	+0.22	157700	25.99	25.60										
investopedia	gty	+0.86 %	$25.89	25.60	+0.22				25.67									
investorguide	gty	+0.86%	25.89	25.60	+0.22		25.987	25.60		32.20	21.01		15.00	864.6m			1.711	
marketintellisearch	gty	0.86 %	$25.89	$25.60	0.22	144.90k	$25.99	$25.60	$25.67			33.39m	15.14	0.86b	7.42 %		1.71	
marketwatch	gty	+0.86%	$25.89	open: 25.60	+0.22	1,498	$25.99	$25.60	$25.67	$32.20	$21.01		16.89	$843.20m	7.42%	0.48	1.53	
minyanville	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
msn-money	gty	+0.86%	25.89	25.60	+0.22	157,782	25.99	25.60	25.67	32.20	21.01	33.39 mil	15.50	857.23 mil	7.48%	1.92	1.76	
nasdaq-com	gty	0.86%	$ 25.89		0.22	157,782	$ 25.987	$ 25.60	$ 25.67	$ 32.20	$ 21.01	33,394,000	14.97	$ 864,570,660	7.48 %	$1.920000	$ 1.73	
optimum	gty	+0.86%	25.89 ( 4:15 pm edt)	25.60	+0.22	157,782	25.99	25.60	25.67	32.20	21.01	33.39m	15.5	864.6m	7.42	1.92	1.67	
paidcontent	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
pc-quote	gty	0.86%	25.89	25.6	0.22	157,782	25.987	25.6	25.67	32.20	21.01	33,110,236	15.37126	857,224,000		0.48		
personal-wealth-biz	gty	+0.86%	25.89	25.60		157,782	25.987	25.60	25.67	32.20	21.01		15.00		7.48	1.92	1.711	
predictwallstreet	gty	+0.86%	25.89		+0.22	157,782												
raymond-james	gty	0.86	25.89	25.60	0.22	157,782	25.99	25.60	25.89	32.20	21.01		15.50				1.67	
renewable-energy-world	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
screamingmedia	gty	+0.86%	$	open: 25.60	+0.22	1,498	$25.99	$25.60	$25.67	$32.20	$21.01		16.89	$843.20m	7.42%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+0.86%	last trade: 25.89		change: 0.220								p/e ratio: 15.0					
smartmoney	gty	(0.86%)	25.89	$25.60	0.22	157,782	$25.99	$25.60	$25.67	$32.20	$21.01			857,200	7.48%	$0.48		
stocknod	gty	+0.8570%	25.89 usd	25.60	+0.2200	157,782	25.99	25.60	25.67	32.20	21.01	33,394,175						
stockpickr	gty	0.86%	$25.89 0.22 | 0.86%	25.60	0.22	157.78k	25.99	25.60	25.67	32.20	21.01							
stocksmart	gty	.0 %	$24.79	31.5	0	13,385	26.05	24.76										
stocktwits	gty	0.86%	25.89		+0.22													
streetinsider-com	gty	0.86%	25.89	$25.60	+0.22	157,782	$25.99	$25.60	$25.67	$32.20	$21.01		15.50				$1.67	
thecramerreport	gty		25.67		0.00	0												
thestree	gty	0.86%	$25.89	25.6	0.22	157782	25.99	25.6	25.67	-32.2	21.01	3.3394175e7		8.43202919e8				
tickerspy	gty	0.86%	$25.89	25.60	+0.22	157,782	25.99	25.60	25.67	32.20	21.01		15.4	857.2m	7.48%	$0.48		
tmx-quotemedia	gty	0.86%	25.890	25.600	0.220	157,782	25.987	25.600	25.670	32.200	21.010	33,394,175	15.00	864,575,191	7.416	0.480 usd	1.71	
updown	gty	0.86%	$25.89	$25.60	$0.22	156,284	$25.99	$25.60	$25.67	$32.20	$21.01		14.99	$857m				
wallstreetsurvivor	gty	0.86%	25.89	25.60	0.22	156,284	25.99	25.60		32.20	21.01		15.00	$857m	7.50%	1.91 -	1.85	
yahoo-finance	gty	0.86%	25.89	25.60	0.22	157,782	25.99	25.60	25.67	32.20	21.01		15.13	864.57m	7.60%	1.92	1.71	
ycharts-com	gty	+0.86%	25.89		+0.22					32.20	21.01		15.05	864.47m	7.63%		1.72	
zacks	gty	(0.86%)	25.89		0.22	vol.  157,782	25.99	25.60		32.20	21.01		15.37	857.22 m	7.48	1.92	1.67	
advfn	umh	1.43	11.32	11.2	0.16	53360	11.32	11.13										
barchart	umh	+1.43%	11.32	11.20	+0.16	53,360	11.32	11.13	11.16	11.32	8.59		12.28	$158.71 m	6.66%	$0.72	+0.52	
barrons	umh	1.43%	11.32	11.20	+0.16	52,689	11.32	11.13				12.82 million		$153.30 million	6.36%	$0.18		
bloomberg	umh	1.434%	11.320	11.200	0.160	53,360	11.320	11.130		11.93	9.20	14.181mil	20.582	160.530mil	6.372	0.180 regular cash	0.550	
boston-com	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
bostonmerchant	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
business-insider	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
chron	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
cio-com	umh	+1.43%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108	21.77	161m	6.7	0.72		
cnn-money	umh	+1.43%today&rsquo;s change	11.32data as of 4:02pm et	11.20	+0.16	52,689	11.32	11.13	11.16				21.8	$160.5m	6.36%			
easystockalterts	umh	1.43%	11.32	11.20	+0.16	53360	11.32	11.13	11.16	11.93	7.44		21.77				0.52	
eresearch-fidelity-com	umh	1.43%	11.3200	11.2000	0.1600	53,360	11.3200	11.1300	11.1600	11.9300	9.1900	14,181,000	21.46	$158.26m	6.45%	$0.180000		
finance-abc7-com	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
finance-abc7chicago-com	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
financial-content	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
finapps-forbes-com	umh	1.4%	$11.32	11.20	0.16	53,360	11.32	11.13	11.16	11.93	9.19	14 mil		161 mil	6.4	0.72		
finviz	umh	1.43%	11.32			53,360			11.16	1.43%	31.76%	14.18m	21.46	158.25m		0.72	0.52	
fool	umh	+1.43%	$11.32	$11.20	0.16	52,689	$11.32	$11.13	$11.16	$11.93	$9.19		20.80	$160.53m	8.90%	0.72		
foxbusiness	umh		$11.32		+0.16	53,360			$11.16									
google-finance	umh	(1.43%)	11.32	11.20	+0.16	53,360.00	11.32	11.13		11.93	9.19	14.18m	21.84	160.53m	6.36	0.18	0.52	
howthemarketworks	umh	1.434%	11.32	11.2	0.16	52,689	11.32	11.13	11.16									
hpcwire	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
insidestocks	umh	+1.43%	11.32	11.20	+0.16	52689	11.32	11.13										
investopedia	umh	+1.43 %	$11.32	11.20	+0.16				11.16									
investorguide	umh	+1.43%	11.32	11.20	+0.16		11.32	11.13		11.93	8.67		21.34	160.5m			0.523	
marketintellisearch	umh	1.43 %	$11.32	$11.20	0.16	50.10k	$11.32	$11.13	$11.16			14.18m	21.46	0.16b	6.45 %		0.52	
marketwatch	umh	+1.43%	$11.32	open: 11.20	+0.16	671	$11.32	$11.13	$11.16	$11.93	$9.19		22.91	$153.30m	6.36%	0.18	0.49	
minyanville	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
msn-money	umh	+1.43%	11.32	11.20	+0.16	53,360	11.32	11.13	11.16	11.93	9.19	14.18 mil	21.77	158.26 mil	6.45%	0.72	0.52	
nasdaq-com	umh	1.43%	$ 11.32		0.16	53,360	$ 11.32	$ 11.13	$ 11.16	$ 11.93	$ 9.20	14,181,000	21.77	$ 160,528,920	6.45 %	$0.720000	$ 0.52	
optimum	umh	+1.43%	11.32 ( 4:15 pm edt)	11.20	+0.16	53,360	11.32	11.13	11.16	11.93	7.44	14.18m	21.8	160.5m	6.36	0.72	0.52	
paidcontent	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
pc-quote	umh	1.43%	11.32	11.2	0.16	53,360	11.32	11.13	11.16	11.93	9.19	13,980,565	21.46154	158,260,000		0.18		
personal-wealth-biz	umh	+1.43%	11.32	11.20		53,360	11.32	11.13	11.16	11.93	8.67		21.34		6.45	0.72	0.523	
predictwallstreet	umh	+1.43%	11.32		+0.16	53,360												
raymond-james	umh	1.43	11.32	11.20	0.16	53,360	11.32	11.13	11.32	11.93	7.44		21.77				0.52	
renewable-energy-world	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
screamingmedia	umh	+1.43%	$	open: 11.20	+0.16	671	$11.32	$11.13	$11.16	$11.93	$9.19		22.91	$153.30m	6.36%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	+1.43%	last trade: 11.32		change: 0.160								p/e ratio: 21.34					
smartmoney	umh	(1.43%)	11.32	$11.20	0.16	53,360	$11.32	$11.13	$11.16	$11.93	$9.19			158,300	6.45%	$0.18		
stocknod	umh	+1.434%	11.32 usd	11.20	+0.1600	53,360	11.32	11.13	11.16	11.93	9.200	14,181,108						
stockpickr	umh	1.43%	$11.32 0.16 | 1.43%	11.29	0.16	53.36k	11.32	11.13	11.16	11.93	9.19							
stocksmart	umh	.0 %	$9.73	10.15	0	2,139	9.96	9.72										
stocktwits	umh	1.43%	11.32		+0.16													
streetinsider-com	umh	1.43%	11.32	$11.20	+0.16	53,360	$11.32	$11.13	$11.16	$11.93	$7.44		21.77				$0.52	
thecramerreport	umh		11.32	11.20	+0.16	53360	11.32	11.13										
thestree	umh	1.43%	$11.32	11.29	0.16	53360	11.32	11.13	11.16	-11.93	9.19	1.4181108e7		1.53297777e8				
tickerspy	umh	1.43%	$11.32	11.20	+0.16	52,689	11.32	11.13	11.16	11.93	9.19		21.5	158.2m	6.45%	$0.18		
tmx-quotemedia	umh	1.43%	11.320	11.200	0.160	53,360	11.320	11.130	11.160	11.930	7.440	14,181,108	21.50	160,530,143	6.366	0.180 usd	0.52	
updown	umh	1.43%	$11.32	$11.20	$0.16	52,689	$11.32	$11.13	$11.16	$11.93	$7.44		21.29	$158m				
wallstreetsurvivor	umh	1.43%	11.32	11.20	0.16	52,689	11.32	11.13		11.93	9.20		21.50	$158m	6.50%	0.72 -	0.52	
yahoo-finance	umh	1.43%	11.32	11.20	0.16	53,360	11.32	11.13	11.16	11.93	9.19		21.64	160.53m	6.70%	0.72	0.52	
ycharts-com	umh	+1.43%	11.32		+0.16					11.93	7.44		21.77	158.71m	7.00%		0.52	
zacks	umh	(1.43%)	11.32		0.16	vol.  53,360	11.32	11.13		11.93	9.19		12.68	158.26 m	6.45	0.72	.88	
advfn	infi	1.07	8.5	8.38	0.09	34647	8.5	8.32										
barchart	infi	+1.07%	8.50	8.38	+0.09	37,436	8.50	8.32	8.41	8.50	4.42		0.00	$225.25 m			-1.67	
barrons	infi	1.07%	8.50	8.38	+0.09	34,647	8.50	8.32				26.32 million		$219.18 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	1.070%	8.500	8.380	0.090	34,647	8.500	8.320		8.50	4.42	26.546mil		225.640mil			-1.340	
boston-com	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
bostonmerchant	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
business-insider	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
chron	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
cio-com	infi	+1.07%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911		226m				
cnn-money	infi	+1.07%today&rsquo;s change	8.50data as of 4:00pm et	8.38	+0.09	34,647	8.50	8.32	8.41				nm	$225.6m				
easystockalterts	infi	1.07%	8.50	8.38	+0.09	34647	8.50	8.32	8.41	8.43	4.42						-1.64	
eresearch-fidelity-com	infi	1.07%	8.5000	8.3800	0.0900	34,647	8.5000	8.3200	8.4100	8.4300	4.4200	26,546,000	nm	$223.25m				
finance-abc7-com	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
finance-abc7chicago-com	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
financial-content	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
finapps-forbes-com	infi	1.1%	$8.50	8.38	0.09	34,647	8.50	8.32	8.41	8.43	4.42	27 mil		226 mil	0.0	0.00	-1.67	
finviz	infi	1.07%	8.50			34,647			8.41	0.83%	92.31%	26.55m		225.68m			-1.64	
fool	infi	+1.07%	$8.50	$8.38	0.09	34,647	$8.50	$8.32	$8.41	$8.43	$4.42		0.00	$225.64m				
foxbusiness	infi		$8.50		+0.09	34,647			$8.41									
google-finance	infi	(1.07%)	8.50	8.38	+0.09	34,647.00	8.50	8.32		8.50	4.42	26.55m		225.64m			-1.64	
howthemarketworks	infi	1.07%	8.5	8.38	0.09	33,443	8.5	8.32	8.41									
hpcwire	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
insidestocks	infi	+1.07%	8.50	8.38	+0.09	34647	8.50	8.32										
investopedia	infi	+1.07 %	$8.50	8.38	+0.09				8.41									
investorguide	infi	+1.07%	8.50	8.35	+0.09		8.50	8.32		8.43	4.42			225.6m			-1.637	
marketintellisearch	infi	1.07 %	$8.50	$8.38	0.09	28.20k	$8.50	$8.32	$8.41			26.55m	0.00	0.22b	0.0 %		-1.64	
marketwatch	infi	+1.07%	$8.50	open: 8.38	+0.09	1,104	$8.50	$8.32	$8.41	$8.50	$4.42			$219.18m				
minyanville	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
msn-money	infi	+1.07%	8.50	8.38	+0.09	34,647	8.50	8.32	8.41	8.43	4.42	26.55 mil	-5.18	223.25 mil			-1.64	
nasdaq-com	infi	1.07%	$ 8.50	$ 8.38	0.09	34,647	$ 8.50	$ 8.32	$ 8.41	$ 8.43	$ 4.42	26,546,000		$ 225,641,000			$ -1.67	
optimum	infi	+1.07%	8.50 ( 4:30 pm edt)	8.38	+0.09	34,647	8.50	8.32	8.41	8.43	4.42	26.55m		225.6m			-1.64	
paidcontent	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
pc-quote	infi	1.07%	8.5	8.38	0.09	34,647	8.5	8.32	8.41	8.43	4.42	26,318,353	-5.12805	223,706,000				
personal-wealth-biz	infi	+1.07%	8.50	8.35		34,647	8.50	8.32	8.41	8.43	4.42					0.00	-1.637	
predictwallstreet	infi	+1.07%	8.50		+0.09	34,647												
raymond-james	infi	1.07	8.50	8.38	0.09	34,647	8.50	8.32	8.50	8.43	4.42						-1.65	
renewable-energy-world	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
screamingmedia	infi	+1.07%	$	open: 8.38	+0.09	1,104	$8.50	$8.32	$8.41	$8.50	$4.42			$219.18m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	+1.07%	last trade: 8.50		change: 0.090													
smartmoney	infi	(1.07%)	8.50	$8.38	0.09	34,647	$8.50	$8.32	$8.41	$8.43	$4.42			223,300	0.00%	$0.00		
stocknod	infi	+1.070%	8.500 usd	8.380	+0.0900	34,647	8.500	8.320	8.410	8.340	4.420	26,545,911						
stockpickr	infi	1.07%	$8.50 0.09 | 1.07%	8.38	0.09	34.65k	8.50	8.32	8.41	8.43	4.42							
stocksmart	infi	.0 %	$6.9	6.06	0	4,315	7.28	6.9										
stocktwits	infi	1.07%	8.50		+0.09													
streetinsider-com	infi	1.07%	8.50	$8.38	+0.09	34,647	$8.50	$8.32	$8.41	$8.43	$4.42						$-1.64	
thecramerreport	infi		8.50	8.35	+0.09	34647	8.50	8.32										
thestree	infi	1.07%	$8.5	8.38	0.09	34647	8.5	8.32	8.41	-8.43	4.42	2.6545911e7		2.18738307e8				
tickerspy	infi	1.07%	$8.50	8.38	+0.09	34,647	8.50	8.32	8.41	8.43	4.42		-5.1	223.2m	0.00%	$0.00		
tmx-quotemedia	infi	1.07%	8.500	8.380	0.090	34,647	8.500	8.320	8.410	8.430	4.420	26,545,911		225,640,244			-1.64	
updown	infi	1.07%	$8.50	$8.38	$0.09	33,543	$8.50	$8.32	$8.41	$8.43	$4.42			$223m				
wallstreetsurvivor	infi	1.07%	8.50	8.38	0.09	33,443	8.50	8.32		8.43	4.42			$223m			-1.86	
yahoo-finance	infi	1.07%	8.50	8.35	0.09	34,647	8.50	8.32	8.41	8.50	4.42			225.63m			-1.64	
ycharts-com	infi	+1.07%	8.50		+0.09					8.43	4.42			225.25m	0.00%		-1.64	
zacks	infi	(1.07%)	8.50		0.09	vol.  34,647	8.50	8.32		8.50	4.42			223.71 m	0.00	0.00	-1.7	
advfn	rtec	-1.12	10.58	10.66	-0.12	110359	10.79	10.48										
barchart	rtec	-1.12%	10.58	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01		9.99	$332.64 m			+1.00	
barrons	rtec	1.12%	10.58	10.66	-0.12	110,359	10.79	10.48				31.49 million		$341.52 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-1.121%	10.580	10.660	-0.120	110,359	10.790	10.480		12.75	7.01	31.652mil	9.796	334.878mil			1.080	
boston-com	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
bostonmerchant	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
business-insider	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
chron	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
cio-com	rtec	-1.12%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954	10.58	335m				
cnn-money	rtec	-1.12%	10.58	10.66	-0.12	108,515	10.79	10.48	10.70				10.6	$334.9m				
easystockalterts	rtec	-1.13%	10.58	10.66	-0.12	110359	10.79	10.48	10.70	12.75	7.01		10.58				1.00	
eresearch-fidelity-com	rtec	-1.12%	10.5800	10.6600	-0.1200	110,359	10.7900	10.4800	10.7000	12.7500	7.0100	31,652,000	10.70	$338.68m				
finance-abc7-com	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
financial-content	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-1.1%	$10.58	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01	32 mil	10.6	335 mil	0.0	0.00	1.00	
finviz	rtec	-1.12%	10.58			110,359			10.70	-17.02%	50.93%	31.65m	10.70	338.65m			1.00	
fool	rtec	-1.12%	$10.58	$10.66	-0.12	110,359	$10.79	$10.48	$10.70	$12.75	$7.01		10.80	$334.88m				
foxbusiness	rtec		$10.58		-0.12	110,359			$10.70									
google-finance	rtec	(-1.12%)	10.58	10.66	-0.12	110,359.00	10.79	10.48		12.75	7.01	31.65m	10.56	334.88m			1.00	
howthemarketworks	rtec	-1.121%	10.58	10.66	-0.12	108,415	10.79	10.48	10.7									
hpcwire	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
insidestocks	rtec	-1.12%	10.58	10.66	-0.12	110359	10.79	10.48					price earnings ratio: 8.89					
investopedia	rtec	-1.12 %	$10.58	10.66	-0.12				10.70									
investorguide	rtec	-1.12%	10.58	10.66	-0.12		10.79	10.48		12.75	7.01		10.72	334.9m			0.998	
marketintellisearch	rtec	-1.03 %	$10.59	$10.66	-0.11	104.80k	$10.79	$10.48	$10.70			31.65m	10.70	0.34b	0.0 %		1.00	
marketwatch	rtec	-1.12%	$10.59	open: 10.66	-0.12	4,677	$10.79	$10.48	$10.70	$12.75	$7.01		10.70	$341.53m			0.99	
minyanville	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
msn-money	rtec	-1.12%	10.58	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01	31.65 mil	10.58	338.68 mil			1.00	
nasdaq-com	rtec	1.12%	$ 10.58	$ 10.66	0.12	110,359	$ 10.79	$ 10.48	$ 10.70	$ 12.75	$ 7.01	31,652,000	10.58	$ 334,878,160			$ 1	
optimum	rtec	-1.12%	10.58 ( 4:30 pm edt)	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01	31.65m	10.6	334.9m			1.00	
paidcontent	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
pc-quote	rtec	-1.12%	10.58	10.66	-0.12	110,359	10.79	10.48	10.7	12.75	7.01	32,011,002	10.7	338,676,000				
personal-wealth-biz	rtec	-1.12%	10.58	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01		10.72			0.00	0.998	
predictwallstreet	rtec	-1.12%	10.58		-0.12	110,359												
raymond-james	rtec	-1.12	10.58	10.66	-0.12	110,359	10.79	10.48	10.58	12.75	7.01		10.58				1.00	
renewable-energy-world	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
screamingmedia	rtec	-1.12%	$	open: 10.66	-0.12	4,677	$10.79	$10.48	$10.70	$12.75	$7.01		10.70	$341.53m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-1.12%	last trade: 10.58		change: -0.120								p/e ratio: 10.72					
smartmoney	rtec	(-1.12%)	10.58	$10.66	-0.12	110,359	$10.79	$10.48	$10.70	$12.75	$7.01			338,700	0.00%	$0.00		
stocknod	rtec	-1.121%	10.58 usd	10.66	-0.1200	110,359	10.79	10.48	10.70	12.75	7.010	31,651,954						
stockpickr	rtec	-1.12%	$10.58 -0.12 | -1.12%	10.66	-0.12	110.36k	10.79	10.48	10.70	12.75	7.01							
stocksmart	rtec	.0 %	$11.16	8.41	0	33,698	11.73	11.04										
stocktwits	rtec	-1.03%	10.59		-0.11													
streetinsider-com	rtec	1.12%	10.58	$10.66	-0.12	110,359	$10.79	$10.48	$10.70	$12.75	$7.01		10.58				$1.00	
thecramerreport	rtec		10.58	10.66	-0.12	110359	10.79	10.48										
thestree	rtec	-1.12%	$10.58	10.66	-0.12	110359	10.79	10.48	10.7	-12.75	7.01	3.1651954e7		3.41524584e8				
tickerspy	rtec	-1.12%	$10.58	10.66	-0.12	110,359	10.79	10.48	10.70	12.75	7.01		10.7	338.6m	0.00%	$0.00		
tmx-quotemedia	rtec	-1.12%	10.580	10.660	-0.120	110,359	10.790	10.480	10.700	12.750	7.010	31,651,954	10.70	334,877,673			1.00	
updown	rtec	-1.12%	$10.58	$10.66	-$0.12	103,752	$10.79	$10.48	$10.70	$12.75	$7.01		10.59	$339m				
wallstreetsurvivor	rtec	-1.12%	10.58	10.66	-0.12	108,415	10.79	10.48		12.75	7.01		10.70	$339m			0.86	
yahoo-finance	rtec	1.12%	10.58	10.66	0.12	110,359	10.79	10.48	10.70	12.75	7.01		10.60	334.87m			1.00	
ycharts-com	rtec	-1.03%	10.59		-0.11					12.75	7.01		10.59	332.95m	0.00%		1.00	
zacks	rtec	(-1.12%)	10.58		-0.12	vol.  110,359	10.79	10.48		12.75	7.01		9.91	338.68 m	0.00	0.00	1.08	
advfn	ttec	0.05	21.57	21.5	0.01	157720	21.76	21.31										
barchart	ttec	+0.05%	21.57	21.50	+0.01	163,146	21.76	21.31	21.56	23.46	12.17		21.05	$1.23 b			+0.78	
barrons	ttec	0.05%	21.57	21.50	+0.01	157,720	21.76	21.31				61.79 million		$1.19 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	0.046%	21.570	21.500	0.010	157,720	21.760	21.310		23.46	12.17	56.732mil	22.010	1,223.700mil			0.980	
boston-com	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
bostonmerchant	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
business-insider	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
chron	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
cio-com	ttec	+0.05%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554	27.30	1b				
cnn-money	ttec	+0.05%	21.57	21.50	+0.01	157,720	21.76	21.31	21.56				27.3	$1.2b				
easystockalterts	ttec	0.05%	21.57	21.50	+0.01	157720	21.76	21.31	21.56	23.46	12.17		27.30				0.79	
eresearch-fidelity-com	ttec	0.05%	21.5700	21.5000	0.0100	157,720	21.7600	21.3100	21.5600	23.4600	12.1700	56,732,000	27.64	$1.22b				
finance-abc7-com	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
finance-abc7chicago-com	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
financial-content	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
finapps-forbes-com	ttec	0.1%	$21.57	21.50	0.01	157,720	21.76	21.31	21.56	23.46	12.17	57 mil	27.6	1 bil	0.0	0.00	0.78	
finviz	ttec	0.05%	21.57			157,720			21.56	-8.06%	77.24%	56.73m	28.00	1.22b			0.77	
fool	ttec	+0.05%	$21.57	$21.50	0.01	157,720	$21.76	$21.31	$21.56	$23.46	$12.17		26.60	$1.22b				
foxbusiness	ttec		$21.57		+0.01	157,720			$21.56									
google-finance	ttec	(0.05%)	21.57	21.50	+0.01	157,720.00	21.76	21.31		23.46	12.17	56.73m	27.87	1.22b			0.77	
howthemarketworks	ttec	0.046%	21.57	21.5	0.01	154,499	21.76	21.31	21.56									
hpcwire	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
insidestocks	ttec	+0.05%	21.57	21.50	+0.01	157720	21.76	21.31					price earnings ratio: 19.61					
investopedia	ttec	+0.05 %	$21.57	21.50	+0.01				21.56									
investorguide	ttec	+0.05%	21.57	21.52	+0.01		21.76	21.31		23.46	12.17		27.64	1.224b			0.78	
marketintellisearch	ttec	-0.19 %	$21.52	$21.50	-0.04	151.80k	$21.76	$21.31	$21.56			56.73m	28.00	1.22b	0.0 %		0.77	
marketwatch	ttec	+0.05%	$21.57	open: 21.50	+0.01	2,566	$21.76	$21.31	$21.56	$23.46	$12.62		26.95	$1.19b			0.80	
minyanville	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
msn-money	ttec	+0.05%	21.57	21.50	+0.01	157,720	21.76	21.31	21.56	23.46	12.17	56.73 mil	27.65	1.22 bil			0.77	
nasdaq-com	ttec	0.05%	$ 21.57	$ 21.50	0.01	157,720	$ 21.76	$ 21.31	$ 21.56	$ 23.46	$ 12.17	56,732,000	27.65	$ 1,223,709,240			$ 0.78	
optimum	ttec	+0.05%	21.57 ( 4:30 pm edt)	21.50	+0.01	157,720	21.76	21.31	21.56	23.46	12.17	56.73m	27.3	1.2b			0.79	
paidcontent	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
pc-quote	ttec	0.05%	21.57	21.5	0.01	157,720	21.76	21.31	21.56	23.46	12.17	56,705,693	27.64103	1,223,142,000				
personal-wealth-biz	ttec	+0.05%	21.57	21.52		157,720	21.76	21.31	21.56	23.46	12.17		27.64			0.00	0.78	
predictwallstreet	ttec	+0.05%	21.57		+0.01	157,720												
raymond-james	ttec	0.05	21.57	21.50	0.01	157,720	21.76	21.31	21.57	23.46	12.17		27.30				0.79	
renewable-energy-world	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
screamingmedia	ttec	+0.05%	$	open: 21.50	+0.01	2,566	$21.76	$21.31	$21.56	$23.46	$12.62		26.95	$1.19b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	+0.05%	last trade: 21.57		change: 0.010								p/e ratio: 27.64					
smartmoney	ttec	(0.05%)	21.57	$21.50	0.01	157,720	$21.76	$21.31	$21.56	$23.46	$12.17			1,223,100	0.00%	$0.00		
stocknod	ttec	+0.0464%	21.57 usd	21.50	+0.0100	157,720	21.76	21.31	21.56	23.46	12.17	56,731,554						
stockpickr	ttec	0.05%	$21.57 0.01 | 0.05%	21.50	0.01	157.72k	21.76	21.31	21.56	23.46	12.17							
stocksmart	ttec	.0 %	$17.8	20.78	0	35,458	18.2	17.79										
stocktwits	ttec	0.05%	21.57		+0.01													
streetinsider-com	ttec	0.05%	21.57	$21.50	+0.01	157,720	$21.76	$21.31	$21.56	$23.46	$12.17		27.30				$0.79	
thecramerreport	ttec		21.57	21.52	+0.01	157720	21.76	21.31										
thestree	ttec	0.05%	$21.57	21.5	0.01	157720	21.76	21.31	21.56	-23.46	12.17	5.6731554e7		1.194199212e9				
tickerspy	ttec	0.05%	$21.57	21.50	+0.01	157,720	21.76	21.31	21.56	23.46	12.17		27.6	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	0.05%	21.570	21.500	0.010	157,720	21.760	21.310	21.560	23.460	12.170	56,731,554	27.30	1,223,699,620			0.79	
updown	ttec	0.05%	$21.57	$21.50	$0.01	147,546	$21.76	$21.31	$21.56	$23.46	$12.17		27.12	$1.22b				
wallstreetsurvivor	ttec	0.05%	21.57	21.50	0.01	154,499	21.76	21.31		23.46	12.62		27.30	$1b			0.81	
yahoo-finance	ttec	0.05%	21.57	21.52	0.01	157,720	21.76	21.31	21.56	23.46	12.17		27.65	1.22b			0.78	
ycharts-com	ttec	+0.05%	21.57		+0.01					23.46	12.17		27.65	1.23b	0.00%		0.78	
zacks	ttec	(0.05%)	21.57		0.01	vol.  157,720	21.76	21.31		23.46	12.17		21.56	1.22 b	0.00	0.00	1	
advfn	fwrd	2.85	35.69	34.77	0.99	105659	35.69	34.38										
barchart	fwrd	+2.85%	35.69	34.77	+0.99	110,801	35.69	34.38	34.70	35.69	22.23		27.33	$1.04 b	0.81%	$0.28	+1.26	
barrons	fwrd	2.85%	35.69	34.77	+0.99	105,659	35.69	34.38				29.11 million		$1.01 billion	0.78%	$0.07		
bloomberg	fwrd	2.853%	35.690	34.770	0.990	105,659	35.690	34.380		35.69	22.39	29.376mil	28.325	1,048.445mil	0.785	0.070 regular cash	1.260	
boston-com	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
bostonmerchant	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
business-insider	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
chron	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
cio-com	fwrd	+2.85%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443	28.33	1b	0.8	0.28		
cnn-money	fwrd	+2.85%	35.69	34.77	+0.99	103,961	35.69	34.38	34.70				28.3	$1.0b	0.78%			
easystockalterts	fwrd	2.85%	35.69	34.77	+0.99	105659	35.69	34.38	34.70	35.53	22.39		28.33				1.26	
eresearch-fidelity-com	fwrd	2.85%	35.6900	34.7700	0.9900	105,659	35.6900	34.3800	34.7000	35.5300	22.3900	29,376,000	27.54	$1.02b	0.81%	$0.070000		
finance-abc7-com	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
finance-abc7chicago-com	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
financial-content	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
finapps-forbes-com	fwrd	2.8%	$35.69	34.77	0.99	105,659	35.69	34.38	34.70	35.53	22.39	29 mil	28.3	1 bil	0.8	0.28	1.26	
finviz	fwrd	2.85%	35.69			105,659			34.70	0.45%	60.55%	29.38m	27.76	1.02b		0.28	1.25	
fool	fwrd	+2.85%	$35.69	$34.77	0.99	105,659	$35.69	$34.38	$34.70	$35.53	$22.39		27.30	$1.05b	1.20%	0.28		
foxbusiness	fwrd		$35.69		+0.99	105,659			$34.70									
google-finance	fwrd	(2.85%)	35.69	34.77	+0.99	105,659.00	35.69	34.38		35.69	22.39	29.38m	28.56	1.05b	0.78	0.07	1.25	
howthemarketworks	fwrd	2.853%	35.69	34.77	0.99	103,961	35.69	34.38	34.7									
hpcwire	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
insidestocks	fwrd	+2.85%	35.69	34.77	+0.99	105659	35.69	34.38					price earnings ratio: 28.33					
investopedia	fwrd	+2.85 %	$35.69	34.77	+0.99				34.70									
investorguide	fwrd	+2.85%	35.69	34.56	+0.99		35.69	34.38		35.03	22.39		27.78	1.048b			1.249	
marketintellisearch	fwrd	2.85 %	$35.69	$34.77	0.99	100.40k	$35.69	$34.38	$34.70			29.38m	27.76	1.02b	0.81 %		1.25	
marketwatch	fwrd	+2.85%	$35.69	open: 34.77	+0.99	3,064	$35.69	$34.38	$34.70	$35.69	$22.39		28.73	$1.01b	0.78%	0.07	1.24	
minyanville	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
msn-money	fwrd	+2.85%	35.69	34.77	+0.99	105,659	35.69	34.38	34.70	35.53	22.39	29.38 mil	28.55	1.02 bil	0.81%	0.28	1.25	
nasdaq-com	fwrd	2.85%	$ 35.69	$ 34.77	0.99	105,659	$ 35.69	$ 34.38	$ 34.70	$ 35.53	$ 22.39	29,376,000	28.33	$ 1,048,429,440	0.81 %	$0.280000	$ 1.26	
optimum	fwrd	+2.85%	35.69 ( 4:30 pm edt)	34.77	+0.99	105,659	35.69	34.38	34.70	35.53	22.39	29.38m	28.3	1.0b	0.78	0.28	1.26	
paidcontent	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
pc-quote	fwrd	2.85%	35.69	34.77	0.99	105,659	35.69	34.38	34.7	35.53	22.39	28,561,143	27.76	1,019,347,000		0.07		
personal-wealth-biz	fwrd	+2.85%	35.69	34.56		105,659	35.69	34.38	34.70	35.03	22.39		27.78		0.81	0.28	1.249	
predictwallstreet	fwrd	+2.85%	35.69		+0.99	105,659												
raymond-james	fwrd	2.85	35.69	34.77	0.99	105,659	35.69	34.38	35.69	35.53	22.39		28.33				1.26	
renewable-energy-world	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
screamingmedia	fwrd	+2.85%	$	open: 34.77	+0.99	3,064	$35.69	$34.38	$34.70	$35.69	$22.39		28.73	$1.01b	0.78%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	+2.85%	last trade: 35.69		change: 0.990								p/e ratio: 27.78					
smartmoney	fwrd	(2.85%)	35.69	$34.77	0.99	105,659	$35.69	$34.38	$34.70	$35.53	$22.39			1,019,400	0.81%	$0.07		
stocknod	fwrd	+2.853%	35.69 usd	34.77	+0.9900	105,659	35.69	34.38	34.70	35.53	22.39	29,376,443						
stockpickr	fwrd	2.85%	$35.69 0.99 | 2.85%	34.77	0.99	105.66k	35.69	34.38	34.70	35.53	22.39							
stocksmart	fwrd	.0 %	$34.4	28.93	0	11,980	35.26	34.31										
stocktwits	fwrd	2.77%	35.66		+0.96													
streetinsider-com	fwrd	2.85%	35.69	$34.77	+0.99	105,659	$35.69	$34.38	$34.70	$35.53	$22.39		28.33				$1.26	
thecramerreport	fwrd		35.69	34.56	+0.99	105659	35.69	34.38										
thestree	fwrd	2.85%	$35.69	34.77	0.99	105659	35.69	34.38	34.7	-35.53	22.39	2.9376443e7		1.011724697e9				
tickerspy	fwrd	2.85%	$35.69	34.77	+0.99	105,659	35.69	34.38	34.70	35.53	22.39		27.8	1.0b	0.81%	$0.07		
tmx-quotemedia	fwrd	2.85%	35.690	34.770	0.990	105,659	35.690	34.380	34.700	35.530	22.390	29,376,443	27.50	1,048,445,251	0.807	0.070 usd	1.26	
updown	fwrd	2.85%	$35.69	$34.77	$0.99	101,099	$35.69	$34.38	$34.70	$35.53	$22.39		27.61	$1.01b				
wallstreetsurvivor	fwrd	2.85%	35.69	34.77	0.99	103,961	35.69	34.38		35.53	22.39		27.50	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	2.85%	35.69	34.56	0.99	105,659	35.69	34.38	34.70	35.69	22.39		28.57	1.05b	0.80%	0.28	1.25	
ycharts-com	fwrd	+2.77%	35.66		+0.96					35.53	22.39		28.53	1.04b	0.88%		1.25	
zacks	fwrd	(2.85%)	35.69		0.99	vol.  105,659	35.69	34.38		35.69	22.39		27.54	1.02 b	0.81	0.28	1.26	
advfn	sam	0.18	90.53	90.24	0.16	76020	90.53	89.66										
barchart	sam	+0.18%	90.53	90.24	+0.16	76,020	90.53	89.66	90.37	100.93	60.95		26.77	$843.74 m			+3.37	
barrons	sam	0.18%	90.53	90.24	+0.16	75,546	90.53	89.66				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	0.177%	90.530	90.240	0.160	76,020	90.530	89.660		100.93	60.95	9.290mil	26.705	1,212.842mil			3.390	
boston-com	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
bostonmerchant	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
business-insider	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
chron	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
cio-com	sam	+0.18%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775	26.86	841m				
cnn-money	sam	+0.18%	90.53	90.24	+0.16	76,020	90.53	89.66	90.37				26.9	$841.0m				
easystockalterts	sam	0.18%	90.53	90.24	+0.16	76020	90.53	89.66	90.37	100.93	60.95		26.86				3.37	
eresearch-fidelity-com	sam	0.18%	90.5300	90.2400	0.1600	76,020	90.5300	89.6600	90.3700	100.9290	60.9500	13,397,000	26.82	$1.21b				
finance-abc7-com	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
financial-content	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
finapps-forbes-com	sam	0.2%	$90.53	90.24	0.16	76,020	90.53	89.66	90.37	100.92	60.95	9 mil	26.9	841 mil	0.0	0.00	3.37	
finviz	sam	0.18%	90.53			76,020			90.37	-10.30%	48.53%	13.40m	26.86	1.21b			3.37	
fool	sam	+0.18%	$90.53	$90.24	0.16	76,020	$90.53	$89.66	$90.37	$100.93	$60.95		26.80	$1.21b				
foxbusiness	sam		$90.53		+0.16	76,020			$90.37									
google-finance	sam	(0.18%)	90.53	90.24	+0.16	76,020.00	90.53	89.66		100.93	60.95	13.40m	26.84	1.21b			3.37	
howthemarketworks	sam	0.177%	90.53	90.24	0.16	75,546	90.53	89.66	90.37									
hpcwire	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
insidestocks	sam	+0.18%	90.53	90.24	+0.16	75546	90.53	89.66					price earnings ratio: 26.86					
investopedia	sam	+0.18 %	$90.53	90.24	+0.16				90.37									
investorguide	sam	+0.18%	90.53	90.21	+0.16		90.53	89.66		100.93	60.95		26.79	1.202b			3.373	
marketintellisearch	sam	0.13 %	$90.49	$90.24	0.12	70.30k	$90.49	$89.66	$90.37			13.40m	26.82	1.21b	0.0 %		3.37	
marketwatch	sam	+0.18%	$90.53	open: 90.24	+0.16	474	$90.53	$89.66	$90.37	$100.93	$60.95		26.51	$1.21b			3.42	
minyanville	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
msn-money	sam	+0.18%	90.53	90.24	+0.16	76,020	90.53	89.66	90.37	100.93	60.95	13.40 mil	26.94	1.21 bil			3.37	
nasdaq-com	sam	0.18%	$ 90.53		0.16	76,020	$ 90.53	$ 89.66	$ 90.37	$ 100.929	$ 60.95	9,290,000	26.86	$ 841,023,700			$ 3.37	
optimum	sam	+0.18%	90.53 ( 4:15 pm edt)	90.24	+0.16	76,020	90.53	89.66	90.37	100.93	60.95	9.29m	26.9	841.0m			3.37	
paidcontent	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
pc-quote	sam	0.18%	90.53	90.24	0.16	76,020	90.53	89.66	90.37	100.93	60.95	9,273,581	26.89583	839,537,000				
personal-wealth-biz	sam	+0.18%	90.53	90.24		76,020	90.53	89.66	90.37	100.93	60.95		26.79			0.00	3.373	
predictwallstreet	sam	+0.18%	90.53		+0.16	76,020												
raymond-james	sam	0.18	90.53	90.24	0.16	76,020	90.53	89.66	90.53	100.93	60.95		25.57				3.54	
renewable-energy-world	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
screamingmedia	sam	+0.18%	$	open: 90.24	+0.16	474	$90.53	$89.66	$90.37	$100.93	$60.95		26.51	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	+0.18%	last trade: 90.53		change: 0.160								p/e ratio: 26.79					
smartmoney	sam	(0.18%)	90.53	$90.24	0.16	76,020	$90.53	$89.66	$90.37	$100.93	$60.95			839,500	0.00%	$0.00		
stocknod	sam	+0.1770%	90.53 usd	90.24	+0.1600	76,020	90.53	89.66	90.37	100.93	60.95	9,289,775						
stockpickr	sam	0.18%	$90.53 0.16 | 0.18%	90.24	0.16	76.02k	90.53	89.66	90.37	100.93	60.95							
stocksmart	sam	.0 %	$82.78	96.65	0	30,855	85.09	82.33										
stocktwits	sam	0.13%	90.49		+0.12													
streetinsider-com	sam	0.18%	90.53	$90.24	+0.16	76,020	$90.53	$89.66	$90.37	$100.93	$60.95		26.86				$3.37	
thecramerreport	sam		90.53	90.24	+0.16	76020	90.53	89.66										
thestree	sam	0.18%	$90.53	90.24	0.16	76020	90.53	89.66	90.37	-100.93	60.95	1.339713e7		8.38030603e8				
tickerspy	sam	0.18%	$90.53	90.24	+0.16	76,020	90.53	89.66	90.37	100.93	60.95		26.9	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	0.18%	90.530	90.240	0.160	76,020	90.530	89.660	90.370	100.929	60.950	13,397,130	26.80	1,212,842,179			3.37	
updown	sam	0.18%	$90.53	$90.24	$0.16	75,546	$90.53	$89.66	$90.37	$100.93	$60.95		25.48	$1.21b				
wallstreetsurvivor	sam	0.18%	90.53	90.24	0.16	75,546	90.53	89.66		100.93	60.95		26.80	$840m			3.52	
yahoo-finance	sam	0.18%	90.53	90.24	0.16	76,020	90.53	89.66	90.37	100.93	60.95		26.84	1.20b			3.37	
ycharts-com	sam	+0.13%	90.49		+0.12					100.93	60.95		26.93	843.37m	0.00%		3.36	
zacks	sam	(0.18%)	90.53		0.16	vol.  76,020	90.53	89.66		100.93	60.95		26.82	839.54 m	0.00	0.00	3.37	
advfn	brc	0.98	33.12	32.79	0.32	212935	33.17	32.67										
barchart	brc	+0.42%	33.12	32.79	+0.14	212,935	33.17	32.67	32.98	38.52	23.69		15.99	$1.75 b	2.19%	$0.72	+1.91	
barrons	brc	0.98%	33.12	32.79	+0.32	210,064	33.17	32.67				52.95 million		$1.74 billion	2.17%	$0.18		
bloomberg	brc	0.976%	33.120	32.790	0.320	212,935	33.170	32.670		38.73	24.22	49.279mil	15.847	1,744.945mil	2.702	0.180 regular cash	2.090	
boston-com	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
bostonmerchant	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
business-insider	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
chron	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
cio-com	brc	+0.42%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752	17.34	2b	2.2	0.72		
cnn-money	brc	+0.98%	33.12	32.79	+0.32	212,935	33.17	32.67	32.80				17.3	$1.6b	2.17%			
easystockalterts	brc	0.43%	33.12	32.79	+0.14	212935	33.17	32.67	32.98	38.73	24.22		17.34				1.91	
eresearch-fidelity-com	brc	0.98%	33.1200	32.7900	0.3200	212,935	33.1700	32.6700	32.8000	38.7300	24.2200	52,817,000	17.27	$1.74b	2.18%	$0.180000		
finance-abc7-com	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
finance-abc7chicago-com	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
financial-content	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
finapps-forbes-com	brc	1.0%	$33.12	32.79	0.32	212,935	33.17	32.67	32.80	38.73	24.22	53 mil	17.3	2 bil	2.2	0.72	1.91	
finviz	brc	0.42%	33.12			212,935			32.98	-14.48%	39.91%	52.82m	17.62	1.75b		0.72	1.88	
fool	brc	+0.98%	$33.12	$32.79	0.32	212,935	$33.17	$32.67	$32.80	$38.73	$24.22		17.20	$1.75b	2.50%	0.72		
foxbusiness	brc		$33.12		+0.14	212,935			$32.98									
google-finance	brc	(0.98%)	33.12	32.79	+0.32	212,935.00	33.17	32.67		38.73	24.22	52.82m	17.63	1.75b	2.17	0.18	1.88	
howthemarketworks	brc	0.424%	33.12	32.79	0.14	210,064	33.17	32.67	32.98									
hpcwire	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
insidestocks	brc	+0.97%	33.12	32.79	+0.32	210064	33.17	32.67					price earnings ratio: 16.00					
investopedia	brc	+0.42 %	$33.12	32.79	+0.14				32.98									
investorguide	brc	+0.98%	33.12	32.79	+0.32		33.17	32.67		38.73	24.22		17.27	1.749b			1.899	
marketintellisearch	brc	0.98 %	$33.12	$32.79	0.32	206.50k	$33.17	$32.67	$32.80			52.82m	17.54	1.74b	2.18 %		1.88	
marketwatch	brc	+0.98%	$33.12	open: 32.79	+0.32	4,071	$33.17	$32.67	$32.80	$38.73	$24.28		17.56	$1.74b	2.17%	0.18	1.89	
minyanville	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
msn-money	brc	+0.98%	33.12	32.79	+0.32	212,935	33.17	32.67	32.80	38.73	24.22	52.82 mil	17.43	1.74 bil	2.18%	0.72	1.88	
nasdaq-com	brc	0.42%	$ 33.12		0.14	212,935	$ 33.17	$ 32.67	$ 32.98	$ 38.73	$ 24.22	49,279,000	17.34	$ 1,632,120,480	2.18 %	$0.720000	$ 1.91	
optimum	brc	+0.42%	33.12 ( 4:15 pm edt)	32.79	+0.14	212,935	33.17	32.67	32.98	38.73	24.22	49.28m	17.3	1.6b	2.17	0.72	1.91	
paidcontent	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
pc-quote	brc	0.98%	33.12	32.79	0.32	212,935	33.17	32.67	32.8	38.73	24.22	49,018,916	17.35789	1,623,507,000		0.18		
personal-wealth-biz	brc	+0.98%	33.12	32.79		212,935	33.17	32.67	32.80	38.73	24.22		17.27		2.18	0.715	1.899	
predictwallstreet	brc	+0.98%	33.12		+0.32	212,935												
raymond-james	brc	0.98	33.12	32.79	0.32	212,935	33.17	32.67	33.12	38.73	24.22		17.34				1.91	
renewable-energy-world	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
screamingmedia	brc	+0.98%	$	open: 32.79	+0.32	4,071	$33.17	$32.67	$32.80	$38.73	$24.28		17.56	$1.74b	2.17%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+0.98%	last trade: 33.12		change: 0.320								p/e ratio: 17.27					
smartmoney	brc	(0.98%)	33.12	$32.79	0.32	212,935	$33.17	$32.67	$32.80	$38.73	$24.22			1,625,200	2.18%	$0.18		
stocknod	brc	+0.4245%	33.12 usd	32.79	+0.1400	212,935	33.17	32.67	32.98	38.73	24.22	49,278,752						
stockpickr	brc	0.42%	$33.12 0.14 | 0.42%	32.79	0.14	212.94k	33.17	32.67	32.98	38.73	24.22							
stocksmart	brc	.0 %	$34.09	32.84	0	48,550	34.51	34.09										
stocktwits	brc	0.36%	33.10		+0.12													
streetinsider-com	brc	0.42%	33.12	$32.79	+0.14	212,935	$33.17	$32.67	$32.98	$38.73	$24.22		17.34				$1.91	
thecramerreport	brc		33.12	32.79	+0.32	212935	33.17	32.67										
thestree	brc	0.42%	$33.12	32.79	0.14	212935	33.17	32.67	32.98	-38.73	24.22	5.281738e7		1.622749303e9				
tickerspy	brc	0.98%	$33.12	32.79	+0.32	212,935	33.17	32.67	32.80	38.73	24.22		17.4	1.7b	2.18%	$0.18		
tmx-quotemedia	brc	0.98%	33.120	32.790	0.320	212,935	33.170	32.670	32.800	38.730	24.220	52,817,380	17.30	1,749,311,626	2.174	0.180 usd	1.91	
updown	brc	0.98%	$33.12	$32.79	$0.32	208,864	$33.17	$32.67	$32.80	$38.73	$24.22		17.12	$1.74b				
wallstreetsurvivor	brc	0.42%	33.12	32.79	0.14	210,064	33.17	32.67		38.73	24.88		17.30	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	0.98%	33.12	32.79	0.32	212,935	33.17	32.67	32.80	38.73	24.22		17.44	1.75b	2.20%	0.72	1.90	
ycharts-com	brc	+0.36%	33.10		+0.12					38.73	24.22		8.71	1.74b	2.19%		3.80	
zacks	brc	(0.98%)	33.12		0.32	vol.  212,935	33.17	32.67		38.73	24.22		16.01	1.74 b	2.18	0.72	2.06	
advfn	infy	-0.39	66.46	66.67	-0.26	1049448	66.72	66.02										
barchart	infy	-0.39%	66.46	66.67	-0.26	993,489	66.72	66.02	66.72	77.37	55.77		25.31	$37.97 b	0.95%	$0.63	+2.61	
barrons	infy	0.39%	66.46	66.67	-0.26	1.047m	66.72	66.02				574.15 million		$38.16 billion		$0.44		
bloomberg	infy	-0.390%	66.460	66.670	-0.260	1,049,448	66.720	66.020		77.92	56.17	574.188mil	24.709	38,160.510mil	2.028	0.425 regular cash	119.665	
boston-com	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,049,048	66.72	66.02	66.72	77.92	56.73	574,151,559						
bostonmerchant	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,049,048	66.72	66.02	66.72	77.92	56.73	574,151,559						
business-insider	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,049,048	66.72	66.02	66.72	77.92	56.73	574,151,559						
chron	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
cio-com	infy	-0.39%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559		38b	1.3	0.85		
cnn-money	infy	-0.39%today&rsquo;s change	66.46data as of 4:00pm et	66.67	-0.26	1,047,348	66.72	66.02	66.72				55.8	$38.0b	1.34%			
easystockalterts	infy	-0.39%	66.46	66.67	-0.26	1048848	66.72	66.02	66.72	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-0.39%	66.4600	66.6700	-0.2600	1,049,248	66.7200	66.0200	66.7200	77.9200	56.7300	571,318,000	25.56	$38.12b	1.00%	$0.444600		
finance-abc7-com	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
financial-content	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
finapps-forbes-com	infy	-0.4%	$66.46	66.67	-0.26	1,049,248	66.72	66.02	66.72	77.92	56.73	573 mil	25.5	38 bil	0.9	0.63	2.61	
finviz	infy	-0.39%	66.46			1,049,248			66.72	-14.10%	19.57%	571.32m	25.47	38.12b		0.67	2.62	
fool	infy	-0.48%	$66.40	$66.67	-0.32	964,123	$66.72	$66.02	$66.72	$77.92	$56.73		25.20	$38.12b	0.90%	0.63		
foxbusiness	infy		$66.46		-0.26	1,049,448			$66.72									
google-finance	infy	(-0.39%)	66.46	66.67	-0.26	1.05m	66.72	66.02		77.92	56.73	571.30m	25.33	37.97b	1.01	0.44	2.62	
howthemarketworks	infy	-0.39%	66.46	66.67	-0.26	1,048,848	66.72	66.02	66.72									
hpcwire	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
insidestocks	infy	-0.39%	66.46	66.67	-0.26	950240	66.72	66.02					price earnings ratio: 25.46					
investopedia	infy	-0.39 %	$66.46	66.67	-0.26				66.72									
investorguide	infy	-0.39%	66.46	66.59	-0.26		66.72	66.02		77.92	56.73		25.47	37.970b			2.62	
marketintellisearch	infy	-0.39 %	$66.46	$66.67	-0.26	1077.40k	$66.72	$66.02	$66.72			571.32m	25.47	38.12b	1.0 %		2.62	
marketwatch	infy	-0.39%	$66.34	open: 66.67	-0.26	2,100	$66.72	$66.02	$66.72	$77.92	$56.73		26.07	$38.16b		0.44	2.55	
minyanville	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
msn-money	infy	-0.39%	66.46	66.67	-0.26	1.05 mil	66.72	66.02	66.72	77.92	56.73	571.32 mil	25.37	38.03 bil	1.00%	0.67	2.62	
nasdaq-com	infy	0.39%	$ 66.46	$ 66.67	0.26	1,049,248	$ 66.72	$ 66.02	$ 66.72	$ 77.92	$ 56.73	571,318,000	25.46	$ 37,969,794,280			$ 2.61	
optimum	infy	-0.40%	66.45 ( 4:00 pm edt)	66.67	-0.27	1,006,593	66.72	66.02	66.72	77.92	56.73	574.15m		38.2b				
paidcontent	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
pc-quote	infy	-0.39%	66.46	66.67	-0.26	1,049,448	66.72	66.02	66.72	77.92	56.73	576,434,306	25.46565	38,309,824,000		0.4246		
personal-wealth-biz	infy	-0.39%	66.46	66.59	-0.26	1,049,448	66.72	66.02	66.72	77.92	56.73		25.47		2.02	1.351	2.62	
predictwallstreet	infy	-0.39%	66.46		-0.26	1,049,248												
raymond-james	infy	-0.39	66.46	66.67	-0.26	1,049,248	66.72	66.02	66.46	77.92	56.73		25.37				2.62	
renewable-energy-world	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
screamingmedia	infy	-0.39%	$	open: 66.67	-0.26	2,100	$66.72	$66.02	$66.72	$77.92	$56.73		26.07	$38.16b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-0.39%	last trade: 66.46		change: -0.260								p/e ratio: 25.47					
smartmoney	infy	(-0.39%)	66.46	$66.67	-0.26	1,049,248	$66.72	$66.02	$66.72	$77.92	$56.73			38,307,400	1.27%	$0.43		
stocknod	infy	-0.3897%	66.46 usd	66.67	-0.2600	1,048,848	66.72	66.02	66.72	77.92	56.73	574,151,559						
stockpickr	infy	-0.39%	$66.46 -0.26 | -0.39%	66.67	-0.26	1.05m	66.72	66.02	66.72	77.92	56.73							
stocksmart	infy	.0 %	$61.735	76.15	0	179,560	63.02	61.71										
stocktwits	infy	-0.36%	66.48		-0.24													
streetinsider-com	infy	0.39%	66.46	$66.67	-0.26	1,048,848	$66.72	$66.02	$66.72	$77.92	$56.73						$0.00	
thecramerreport	infy		66.46	66.59	-0.26	116470	66.71	66.41										
thestree	infy	-0.39%	$66.46	66.67	-0.26	1049248	66.72	66.02	66.72	-77.92	56.73	5.74151559e8		3.7934193503e10				
tickerspy	infy	-0.39%	$66.46	66.67	-0.26	1,049,248	66.72	66.02	66.72	77.92	56.73		25.5	38.3b	0.94%	$0.42		
tmx-quotemedia	infy	-0.39%	66.460	66.670	-0.260	1,049,448	66.720	66.020	66.720	77.920	56.730	574,151,559	25.50	38,158,112,611	1.273	0.425 usd	2.62	
updown	infy	-0.39%	$66.46	$66.67	-$0.26	1,047,348	$66.72	$66.02	$66.72	$77.92	$56.73		25.47	$38.30b				
wallstreetsurvivor	infy	-0.39%	66.46	66.67	-0.26	1,048,848	66.72	66.02		77.92	56.73		25.50	$38b	1.30%	1.20 -	2.62	
yahoo-finance	infy	0.39%	66.46	66.59	0.26	1,049,248	66.72	66.02	66.72	77.92	56.73		25.37	37.97b	1.30%	0.85	2.62	
ycharts-com	infy	-0.36%	66.48		-0.24					77.92	56.73		26.49	37.98b	0.70%		2.51	
zacks	infy	(-0.39%)	66.46		-0.26	vol.  1,049,248	66.72	66.02		77.92	56.73		25.56	38.31 b	0.94	0.63	2.61	
advfn	ccc	-1.00	16.87	16.98	-0.17	879199	17.17	16.8										
barchart	ccc	-1.00%	16.87	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75		24.36	$952.31 m			+0.60	
barrons	ccc	1.00%	16.87	16.98	-0.17	875,930	17.17	16.80				56.74 million		$962.80 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-0.998%	16.870	16.980	-0.170	879,199	17.170	16.800		18.20	11.75	56.469mil	23.110	952.624mil			0.730	
boston-com	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
bostonmerchant	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
business-insider	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
chron	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
cio-com	ccc	-1.00%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522	28.59	953m				
cnn-money	ccc	-1.00%	16.87	16.98	-0.17	879,199	17.17	16.80	17.04				28.6	$952.6m				
easystockalterts	ccc	-1.00%	16.87	16.98	-0.17	879199	17.17	16.80	17.04	18.20	11.75		28.59				0.59	
eresearch-fidelity-com	ccc	-1.00%	16.8700	16.9800	-0.1700	879,199	17.1700	16.8000	17.0400	18.2000	11.7500	56,469,000	29.38	$962.23m				
finance-abc7-com	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
financial-content	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-1.0%	$16.87	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75	56 mil	28.1	953 mil	0.0	0.00	0.60	
finviz	ccc	-1.00%	16.87			879,199			17.04	-7.31%	43.57%	56.47m	28.12	952.65m			0.60	
fool	ccc	-1.00%	$16.87	$16.98	-0.17	879,199	$17.17	$16.80	$17.04	$18.20	$11.75		28.90	$952.62m				
foxbusiness	ccc		$16.87		-0.17	879,199			$17.04									
google-finance	ccc	(-1.00%)	16.87	16.98	-0.17	879,199.00	17.17	16.80		18.20	11.75	56.47m	28.29	952.62m			0.60	
howthemarketworks	ccc	-0.998%	16.87	16.98	-0.17	875,930	17.17	16.8	17.04									
hpcwire	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
insidestocks	ccc	-1.00%	16.87	16.98	-0.17	879100	17.17	16.80					price earnings ratio: 28.12					
investopedia	ccc	-1.00 %	$16.87	16.98	-0.17				17.04									
investorguide	ccc	-1.00%	16.87	16.98	-0.17		17.17	16.80		18.20	11.75		28.88	952.6m			0.59	
marketintellisearch	ccc	-0.88 %	$16.89	$16.98	-0.15	816.30k	$17.17	$16.80	$17.04			56.47m	28.12	0.95b	0.0 %		0.60	
marketwatch	ccc	-1.00%	$16.87	open: 16.98	-0.17	3,269	$17.17	$16.80	$17.04	$18.20	$11.75		28.35	$962.80m			0.60	
minyanville	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
msn-money	ccc	-1.00%	16.87	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75	56.47 mil	28.59	962.22 mil			0.60	
nasdaq-com	ccc	1%	$ 16.87		0.17	879,199	$ 17.17	$ 16.80	$ 17.04	$ 18.20	$ 11.75	56,469,000	28.12	$ 952,632,030	0.7 %	$0.120000	$ 0.60	
optimum	ccc	-1.00%	16.87 ( 4:15 pm edt)	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75	56.47m	28.6	952.6m			0.59	
paidcontent	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
pc-quote	ccc	-1.00%	16.87	16.98	-0.17	879,199	17.17	16.8	17.04	18.20	11.75	57,038,044	28.88136	962,232,000				
personal-wealth-biz	ccc	-1.00%	16.87	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75		28.88			0.00	0.59	
predictwallstreet	ccc	-1.00%	16.87		-0.17	879,199												
raymond-james	ccc	-1.00	16.87	16.98	-0.17	879,199	17.17	16.80	16.87	18.20	11.75		28.59				0.59	
renewable-energy-world	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
screamingmedia	ccc	-1.00%	$	open: 16.98	-0.17	3,269	$17.17	$16.80	$17.04	$18.20	$11.75		28.35	$962.80m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-1.00%	last trade: 16.87		change: -0.170								p/e ratio: 28.88					
smartmoney	ccc	(-1.00%)	16.87	$16.98	-0.17	879,199	$17.17	$16.80	$17.04	$18.20	$11.75			962,200	0.00%	$0.03		
stocknod	ccc	-0.9977%	16.87 usd	16.98	-0.1700	879,199	17.17	16.80	17.04	18.20	11.75	56,468,522						
stockpickr	ccc	-1.00%	$16.87 -0.17 | -1.00%	16.98	-0.17	879.20k	17.17	16.80	17.04	18.20	11.75							
stocksmart	ccc	.0 %	$16.51	15.55	0	32,863	17.22	16.51										
stocktwits	ccc	-0.94%	16.88		-0.16													
streetinsider-com	ccc	1%	16.87	$16.98	-0.17	879,199	$17.17	$16.80	$17.04	$18.20	$11.75		28.59				$0.59	
thecramerreport	ccc		16.87	16.98	-0.17	879199	17.17	16.80										
thestree	ccc	-1.0%	$16.87	16.98	-0.17	879199	17.17	16.8	17.04	-18.2	11.75	5.6468522e7		9.627883e8				
tickerspy	ccc	-1.00%	$16.87	16.98	-0.17	879,199	17.17	16.80	17.04	18.20	11.75		28.9	953.6m	0.00%	$0.00		
tmx-quotemedia	ccc	-1.00%	16.870	16.980	-0.170	879,199	17.170	16.800	17.040	18.200	11.750	56,468,522	28.90	952,623,966			0.59	
updown	ccc	-1.00%	$16.87	$16.98	-$0.17	875,930	$17.17	$16.80	$17.04	$18.20	$11.75		28.17	$962m				
wallstreetsurvivor	ccc	-1.00%	16.87	16.98	-0.17	875,930	17.17	16.80		18.20	11.75		28.90	$962m			0.61	
yahoo-finance	ccc	1.00%	16.87	16.98	0.17	879,199	17.17	16.80	17.04	18.20	11.75		28.59	952.62m			0.59	
ycharts-com	ccc	-0.94%	16.88		-0.16					18.20	11.75		28.61	952.88m	0.00%		0.59	
zacks	ccc	(-1.00%)	16.87		-0.17	vol.  879,199	17.17	16.80		18.20	11.75		24.34	962.23 m	0.00	0.00	.7	
advfn	cce	-1.14	29.42	29.64	-0.34	4190605	29.74	29.33										
barchart	cce	-1.14%	29.42	29.64	-0.34	4,190,605	29.74	29.33	29.76	29.88	17.70		14.90	$9.65 b	1.74%	$0.52	+1.89	
barrons	cce	1.14%	29.42	29.64	-0.34	4.190m	29.74	29.33				340.00 million		$9.69 billion	1.77%	$0.13		
bloomberg	cce	-1.142%	29.420	29.640	-0.340	4,190,605	29.740	29.330		29.88	17.91	340.764mil	14.564	10,025.280mil	35.578	0.130 regular cash	2.020	
boston-com	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
bostonmerchant	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
business-insider	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
chron	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
cio-com	cce	-1.14%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746	15.57	10b	1.7	0.52		
cnn-money	cce	-1.14%today&rsquo;s change	29.42data as of 4:01pm et	29.64	-0.34	4,068,991	29.74	29.33	29.76				15.6	$9.6b	1.77%			
easystockalterts	cce	-1.15%	29.42	29.64	-0.34	4190605	29.74	29.33	29.76	31.80	21.66		15.57				1.89	
eresearch-fidelity-com	cce	-1.14%	29.4200	29.6400	-0.3400	4,190,605	29.7400	29.3300	29.7600	31.8000	21.6600	325,023,000	16.63	$9.67b	1.75%	$0.130000		
finance-abc7-com	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
finance-abc7chicago-com	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
financial-content	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
finapps-forbes-com	cce	-1.1%	$29.42	29.64	-0.34	4,190,605	29.74	29.33	29.76	31.80	21.66	325 mil	15.6	10 bil	1.8	0.52	1.89	
finviz	cce	-1.14%	29.42			4,190,605			29.76	-1.54%	67.15%	325.02m	16.53	9.67b		0.52	1.80	
fool	cce	-1.14%	$29.42	$29.64	-0.34	4,190,605	$29.74	$29.33	$29.76	$31.80	$21.66		15.80	$9.56b	1.50%	0.52		
foxbusiness	cce		$29.42		-0.34	4,190,605			$29.76									
google-finance	cce	(-1.14%)	29.42	29.64	-0.34	4.19m	29.74	29.33		31.80	21.66	330.17m	16.39	9.71b	1.77	0.13	1.80	
howthemarketworks	cce	-1.142%	29.42	29.64	-0.34	4,190,242	29.74	29.33	29.76									
hpcwire	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
insidestocks	cce	-1.14%	29.42	29.64	-0.34	4190242	29.74	29.33					price earnings ratio: 14.86					
investopedia	cce	-1.14 %	$29.42	29.64	-0.34				29.76									
investorguide	cce	-1.14%	29.42	29.64	-0.34		29.74	29.33		31.80	21.66		16.65	9.562b			1.787	
marketintellisearch	cce	-1.14 %	$29.42	$29.64	-0.34	4039.90k	$29.74	$29.33	$29.76			325.02m	16.53	9.67b	1.75 %		1.80	
marketwatch	cce	-1.14%	$29.45	open: 29.64	-0.34	119,951	$29.74	$29.33	$29.76	$31.80	$21.66		12.96	$9.69b	1.77%	0.13	2.27	
minyanville	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
msn-money	cce	-1.14%	29.42	29.64	-0.34	4.19 mil	29.74	29.33	29.76	31.80	21.66	325.02 mil	16.44	9.67 bil	1.75%	0.52	1.80	
nasdaq-com	cce	1.14%	$ 29.42		0.34	4,190,605	$ 29.74	$ 29.33	$ 29.76	$ 31.80	$ 21.66	325,023,000	15.57	$ 9,562,176,660	1.75 %	$0.520000	$ 1.89	
optimum	cce	-1.14%	29.42 ( 4:15 pm edt)	29.64	-0.34	4,190,605	29.74	29.33	29.76	31.80	21.66	325.02m	15.6	9.6b	1.77	0.52	1.89	
paidcontent	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
pc-quote	cce	-1.14%	29.42	29.64	-0.34	4,190,605	29.74	29.33	29.76	31.80	21.66	328,779,232	16.6257	9,672,685,000		0.13		
personal-wealth-biz	cce	-1.14%	29.42	29.64	-0.34	4,190,605	29.74	29.33	29.76	31.80	21.66		16.65		35.15	10.46	1.787	
predictwallstreet	cce	-1.14%	29.42		-0.34	4,190,605												
raymond-james	cce	-1.14	29.42	29.64	-0.34	4,190,605	29.74	29.33	29.42	31.80	21.66		16.25				1.81	
renewable-energy-world	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
screamingmedia	cce	-1.14%	$	open: 29.64	-0.34	119,951	$29.74	$29.33	$29.76	$31.80	$21.66		12.96	$9.69b	1.77%	0.13	2.27	
scroli	cce	-1.14%	cce 29.42	29.64	-0.34	3,543,883	29.74	29.33	29.76	31.80	21.66		16.39				1.80	
simple-stock-quotes	cce	-1.14%	last trade: 29.42		change: -0.340								p/e ratio: 16.65					
smartmoney	cce	(-1.14%)	29.42	$29.64	-0.34	4,190,605	$29.74	$29.33	$29.76	$31.80	$21.66			9,672,700	1.75%	$0.13		
stocknod	cce	-1.142%	29.42 usd	29.64	-0.3400	4,190,605	29.74	29.33	29.76	29.83	21.66	325,022,746						
stockpickr	cce	-1.14%	$29.42 -0.34 | -1.14%	29.66	-0.34	4.19m	29.74	29.33	29.76	31.80	21.66							
stocksmart	cce	.0 %	$29.055	24.99	0	413,119	29.29	28.88										
stocktwits	cce	-1.24%	29.39		-0.37													
streetinsider-com	cce	1.14%	29.42	$29.64	-0.34	4,190,605	$29.74	$29.33	$29.76	$31.80	$21.66		15.57				$1.89	
thecramerreport	cce		29.42	29.64	-0.34	4190605	29.74	29.33										
thestree	cce	-1.14%	$29.42	29.66	-0.34	4190605	29.74	29.33	29.76	-31.8	21.66	3.25022746e8		9.688928058e9				
tickerspy	cce	-1.14%	$29.42	29.64	-0.34	4,190,605	29.74	29.33	29.76	31.80	21.66		16.6		1.75%	$0.13		
tmx-quotemedia	cce	-1.14%	29.420	29.640	-0.340	4,190,605	29.740	29.330	29.760	31.800	21.660	325,022,746	15.70	9,562,169,187	1.747	0.130 usd	1.89	
updown	cce	-1.14%	$29.42	$29.64	-$0.34	4,068,991	$29.74	$29.33	$29.76	$31.80	$21.66		16.42	$9.67b				
wallstreetsurvivor	cce	-1.14%	29.42	29.64	-0.34	4,190,242	29.74	29.33		31.80	21.66		15.70	$10b	1.70%	10.39 -	1.83	
yahoo-finance	cce	1.14%	29.42	29.64	0.34	4,190,605	29.74	29.33	29.76	31.80	21.66		16.46	9.56b	1.70%	0.52	1.79	
ycharts-com	cce	-1.24%	29.39		-0.37					31.80	21.66			9.64b	1.82%			
zacks	cce	(-1.14%)	29.42		-0.34	vol.  4,190,605	29.74	29.33		31.80	21.66		14.88	9.67 b	1.75	0.52	2	
advfn	wmt	0.62	53.72	53.43	0.33	7833103	53.95	53.43										
barchart	wmt	+0.62%	53.72	53.43	+0.33	7,015,118	53.95	53.43	53.39	57.12	46.98		12.77	$187.28 b	2.73%	$1.46	+4.59	
barrons	wmt	0.62%	53.72	53.43	+0.33	7.840m	53.95	53.43				3.67 billion		$185.82 billion	2.72%	$0.36		
bloomberg	wmt	0.618%	53.720	53.430	0.330	7,839,663	53.950	53.430		57.90	48.16	3,472.560mil	12.878	186,476.500mil	2.484	0.365 regular cash	4.170	
boston-com	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,363	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
bostonmerchant	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,363	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
business-insider	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,363	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
chron	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
cio-com	wmt	+0.62%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467	12.52	187b	2.7	1.46		
cnn-money	wmt	+0.62%today&rsquo;s change	53.72data as of 4:00pm et	53.43	+0.33	7,839,563	53.95	53.43	53.39				12.5	$186.5b	2.72%			
easystockalterts	wmt	0.64%	53.73	53.43	+0.34	7439254	53.95	53.43	53.39	57.90	45.00		12.52				4.29	
eresearch-fidelity-com	wmt	0.62%	53.7200	53.4300	0.3300	7,833,003	53.9500	53.4300	53.3900	57.8975	48.1600	3,472,560,000	12.39	$185.40b	2.73%	$0.365000		
finance-abc7-com	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
finance-abc7chicago-com	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
financial-content	wmt	+0.5900%	53.70 usd	53.43	+0.3150	7,221,340	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
finapps-forbes-com	wmt	0.6%	$53.72	53.43	0.33	7,839,807	53.95	53.43	53.39	57.89	48.16	3.47 bil	11.7	187 bil	2.7	1.46	4.59	
finviz	wmt	0.62%	53.72			7,838,112			53.39	-5.96%	14.35%	3.47b	12.42	185.40b		1.46	4.30	
fool	wmt	+0.58%	$53.70	$53.43	0.31	7,193,305	$53.95	$53.43	$53.39	$57.90	$48.16		11.70	$186.48b	2.00%	1.46		
foxbusiness	wmt		$53.72		+0.33	7,940,584			$53.39									
google-finance	wmt	(0.62%)	53.72	53.43	+0.33	7.83m	53.95	53.43		57.90	48.16	3.47b	12.49	186.55b	2.72	0.37	4.30	
howthemarketworks	wmt	0.618%	53.72	53.43	0.33	7,839,263	53.95	53.43	53.39									
hpcwire	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,363	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
insidestocks	wmt	+0.62%	53.72	53.43	+0.33	6944111	53.95	53.43					price earnings ratio: 12.82					
investopedia	wmt	+0.64 %	$53.73	53.43	+0.34				53.39									
investorguide	wmt	+0.62%	53.72	53.43	+0.33		53.95	53.43		57.90	48.16		11.66	186.5b			4.579	
marketintellisearch	wmt	0.62 %	$53.72	$53.43	0.33	7748.20k	$53.95	$53.43	$53.39			3472.56m	12.42	185.40b	2.73 %		4.30	
marketwatch	wmt	+0.62%	$53.72	open: 53.43	+0.33	126,278	$53.95	$53.43	$53.39	$57.90	$48.79		12.19	$185.82b	2.72%	0.37	4.41	
minyanville	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
msn-money	wmt	+0.62%	53.72	53.43	+0.33	7.83 mil	53.95	53.43	53.39	57.90	48.16	3.47 bil	12.52	185.4 bil	2.73%	1.46	4.58	
nasdaq-com	wmt	0.59%	$ 53.705		0.315	7,221,540	$ 53.95	$ 53.43	$ 53.39	$ 57.8975	$ 48.16	3,487,721,000	11.7	$ 187,308,056,305	2.73 %	$1.460000	$ 4.59	
optimum	wmt	+0.64%	53.73 ( 3:55 pm edt)	53.43	+0.34	7,100,893	53.95	53.43	53.39	57.90	45.00	3.47b	12.5	186.6b	2.72	1.46	4.29	
paidcontent	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
pc-quote	wmt	0.62%	53.72	53.43	0.33	8,043,279	53.95	53.43	53.39	57.90	48.16	3,451,228,220	12.44522	185,399,980,000		0.365		
personal-wealth-biz	wmt	+0.62%	53.72	53.43		7,945,693	53.95	53.43	53.39	57.90	48.16		11.66		2.50	1.336	4.579	
predictwallstreet	wmt	+0.62%	53.72		+0.33	7,833,003												
raymond-james	wmt	0.62	53.72	53.43	0.33	7,839,563	53.95	53.43	53.72	57.90	48.16		12.44				4.32	
renewable-energy-world	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
screamingmedia	wmt	+0.62%	$	open: 53.43	+0.33	126,178	$53.95	$53.43	$53.39	$57.90	$48.79		12.19	$185.82b	2.72%	0.37	4.41	
scroli	wmt	0.62%	wmt 53.72	53.43	0.33	6,817,929	53.95	53.43	53.39	57.90	48.16		12.49				4.30	
simple-stock-quotes	wmt	+0.62%	last trade: 53.72		change: 0.330								p/e ratio: 11.66					
smartmoney	wmt	(0.62%)	53.72	$53.43	0.33	7,833,003	$53.95	$53.43	$53.39	$57.90	$48.16			185,400,000	2.73%	$0.37		
stocknod	wmt	+0.6181%	53.72 usd	53.43	+0.3300	7,839,263	53.95	53.43	53.39	57.90	48.16	3,472,560,467						
stockpickr	wmt	0.56%	$53.69 0.30 | 0.56%	53.54	0.30	7.24m	53.95	53.43	53.39	57.90	48.16							
stocksmart	wmt	.0 %	$54.33	53.98	0	727,637	55.16	54.25										
stocktwits	wmt	0.66%	53.74		+0.35													
streetinsider-com	wmt	0.64%	53.73	$53.43	+0.34	7,439,254	$53.95	$53.43	$53.39	$57.90	$45.00		12.52				$4.29	
thecramerreport	wmt		53.39		0.00	3003												
thestree	wmt	0.56%	$53.69	53.54	0.3	7236744	53.95	53.43	53.39	-57.9	48.16	3.472560467e9		1.85816710589e11				
tickerspy	wmt	0.64%	$53.73	53.43	+0.34	7,393,976	53.95	53.43	53.39	57.90	48.16		12.4	185.7b	2.73%	$0.36		
tmx-quotemedia	wmt	0.62%	53.720	53.430	0.330	7,947,144	53.950	53.430	53.390	57.898	48.160	3,472,560,467	11.70	186,545,948,287	2.735	0.365 usd	4.57	
updown	wmt	0.62%	$53.72	$53.43	$0.33	7,839,563	$53.95	$53.43	$53.39	$57.90	$48.16	3491.19b	11.62	$185.40b			4.59	
wallstreetsurvivor	wmt	0.62%	53.72	53.43	0.33	7,839,263	53.95	53.43		57.90	50.00		11.70	$185b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.62%	53.72	53.43	0.33	7,838,112	53.95	53.43	53.39	57.90	48.16		11.73	186.55b	2.70%	1.46	4.58	
ycharts-com	wmt	+0.66%	53.74		+0.35					57.90	48.16		11.76	187.35b	2.78%		4.57	
zacks	wmt	(0.62%)	53.72		0.33	vol.  7,839,563	53.95	53.43		57.90	48.16		12.74	185.40 b	2.73	1.46	4.19	
advfn	bre	0.95	51.83	51.24	0.49	676464	51.99	51.12										
barchart	bre	+0.95%	51.83	51.24	+0.49	676,464	51.99	51.12	51.34	51.99	34.46		25.85	$3.36 b	2.95%	$1.50	+0.71	
barrons	bre	0.95%	51.83	51.24	+0.49	485,589	51.99	51.12				61.42 million		$3.74 billion	2.89%	$0.38		
bloomberg	bre	0.954%	51.830	51.240	0.490	676,464	51.990	51.120		51.99	35.09	73.429mil	117.796	3,805.841mil	2.893	0.375 regular cash	0.440	
boston-com	bre	+0.9544%	51.83 usd	51.24	+0.4900	676,464	51.99	51.12	51.34	51.15	35.09	65,429,296						
bostonmerchant	bre	+0.9544%	51.83 usd	51.24	+0.4900	676,464	51.99	51.12	51.34	51.15	35.09	65,429,296						
business-insider	bre	+0.9544%	51.83 usd	51.24	+0.4900	676,464	51.99	51.12	51.34	51.15	35.09	65,429,296						
chron	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
cio-com	bre	+0.95%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296	2592	3b	2.9	1.5		
cnn-money	bre	+0.95%	51.83	51.26	+0.49	487,846	51.99	51.12	51.34				2,591.5	$3.4b	2.89%			
easystockalterts	bre	0.96%	51.83	51.24	+0.49	487846	51.99	51.12	51.34	51.40	35.09		2,591.50				0.02	
eresearch-fidelity-com	bre	0.95%	51.8300	51.2400	0.4900	487,846	51.9900	51.1200	51.3400	51.4000	35.0900	73,429,000	1,283.50	$3.77b	2.92%	$0.375000		
finance-abc7-com	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
finance-abc7chicago-com	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
financial-content	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
finapps-forbes-com	bre	0.9%	$51.83	51.24	0.49	487,846	51.99	51.12	51.34	51.40	35.09	73 mil	73.0	4 bil	2.9	1.50	0.71	
finviz	bre	0.95%	51.83			487,846			51.34	0.84%	52.80%	64.09m	1727.67	3.32b		1.50	0.03	
fool	bre	+0.95%	$51.83	$51.24	0.49	487,846	$51.99	$51.12	$51.34	$51.40	$35.09		72.70	$3.39b	4.70%	1.50		
foxbusiness	bre		$51.83		+0.49	686,810			$51.34									
google-finance	bre	(0.95%)	51.83	51.24	+0.49	487,846.00	51.99	51.12		51.99	35.09	65.43m	1,944.11	3.39b	2.89	0.38	0.03	
howthemarketworks	bre	0.954%	51.83	51.24	0.49	485,589	51.99	51.12	51.34									
hpcwire	bre	+0.9544%	51.83 usd	51.24	+0.4900	686,810	51.99	51.12	51.34	51.15	35.09	65,429,296						
insidestocks	bre	+0.95%	51.83	51.24	+0.49	485589	51.99	51.12					price earnings ratio: 32.19					
investopedia	bre	+0.95 %	$51.83	51.24	+0.49				51.34									
investorguide	bre	+0.95%	51.83	51.24	+0.49		51.99	51.12		51.40	35.09		72.01	3.391b			0.713	
marketintellisearch	bre	0.95 %	$51.83	$51.24	0.49	452.30k	$51.99	$51.12	$51.34			64.09m	1,711.33	3.29b	2.92 %		0.03	
marketwatch	bre	+0.95%	$51.83	open: 51.24	+0.49	230,521	$51.99	$51.12	$51.34	$51.99	$36.36		1164.72	$3.74b	2.89%	0.38	0.04	
minyanville	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
msn-money	bre	+0.95%	51.83	51.24	+0.49	487,846	51.99	51.12	51.34	51.40	35.09	73.43 mil	2,591.50	3.77 bil	2.92%	1.50	0.70	
nasdaq-com	bre	0.95%	$ 51.83		0.49	487,846	$ 51.99	$ 51.12	$ 51.34	$ 51.40	$ 35.09	65,429,000	73	$ 3,391,185,070	2.92 %	$1.500000	$ 0.71	
optimum	bre	+0.95%	51.83 ( 4:15 pm edt)	51.24	+0.49	487,846	51.99	51.12	51.34	51.40	35.09	65.43m	2591.5	3.4b	2.89	1.50	0.02	
paidcontent	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
pc-quote	bre	0.95%	51.83	51.24	0.49	487,846	51.99	51.12	51.34	51.40	35.09	72,734,806	2567.0	3,769,845,000		0.375		
personal-wealth-biz	bre	+0.95%	51.83	51.24		686,810	51.99	51.12	51.34	51.40	35.09		72.01		2.92	1.50	0.713	
predictwallstreet	bre	+0.95%	51.83		+0.49	487,846												
raymond-james	bre	0.95	51.83	51.24	0.49	487,846	51.99	51.12	51.83	51.40	35.09		1,295.75				0.04	
renewable-energy-world	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
screamingmedia	bre	+0.95%	$	open: 51.24	+0.49	31,557	$51.99	$51.12	$51.34	$51.99	$36.36		1164.72	$3.74b	2.89%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+0.95%	last trade: 51.83		change: 0.490								p/e ratio: 72.01					
smartmoney	bre	(0.95%)	51.83	$51.24	0.49	487,846	$51.99	$51.12	$51.34	$51.40	$35.09			3,359,100	2.92%	$0.38		
stocknod	bre	+0.9544%	51.83 usd	51.24	+0.4900	487,846	51.99	51.12	51.34	51.15	35.09	65,429,296						
stockpickr	bre	0.95%	$51.83 0.49 | 0.95%	51.24	0.49	487.85k	51.99	51.12	51.34	51.40	35.09							
stocksmart	bre	.0 %	$49.71	43.57	0	65,241	50.96	49.55										
stocktwits	bre	1.01%	51.86		+0.52													
streetinsider-com	bre	0.95%	51.83	$51.24	+0.49	487,846	$51.99	$51.12	$51.34	$51.40	$35.09		2,591.50				$0.02	
thecramerreport	bre		51.83	51.24	+0.49	487846	51.99	51.12										
thestree	bre	0.95%	$51.83	51.24	0.49	487846	51.99	51.12	51.34	-51.4	35.09	6.5429296e7		3.331659752e9				
tickerspy	bre	0.95%	$51.83	51.24	+0.49	487,846	51.99	51.12	51.34	51.40	35.09		2567.0	3.3b	2.92%	$0.38		
tmx-quotemedia	bre	0.95%	51.830	51.240	0.490	686,810	51.990	51.120	51.340	51.990	35.420	65,429,296	73.30	3,391,200,412	2.894	0.375 usd	0.70	
updown	bre	0.95%	$51.83	$51.24	$0.49	456,289	$51.99	$51.12	$51.34	$51.40	$35.09	65.42b	71.69	$3.35b			0.72	
wallstreetsurvivor	bre	0.95%	51.83	51.24	0.49	485,589	51.99	51.12		51.40	38.72		73.30	$3b	2.90%	1.50 -	0.67	
yahoo-finance	bre	0.95%	51.83	51.24	0.49	487,846	51.99	51.12	51.34	51.99	35.09		72.69	3.39b	2.90%	1.50	0.71	
ycharts-com	bre	+1.01%	51.86		+0.52					51.33	35.09		72.03	3.36b	2.97%		0.72	
zacks	bre	(0.95%)	51.83		0.49	vol.  487,846	51.99	51.12		51.99	35.09		26.06	3.77 b	2.92	1.50	1.97	
advfn	ctas	-0.33	33.71	33.76	-0.11	1016227	33.875	33.62										
barchart	ctas	-0.33%	33.71	33.76	-0.11	1,016,227	33.87	33.62	33.82	34.10	23.40		22.06	$4.90 b	1.44%	$0.49	+1.19	
barrons	ctas	0.33%	33.71	33.76	-0.11	981,214	33.875	33.62				152.86 million		$4.94 billion	1.45%	$0.49		
bloomberg	ctas	-0.325%	33.710	33.760	-0.110	1,016,227	33.875	33.620		34.10	23.50	145.303mil	22.324	4,898.175mil	1.450	0.490 regular cash	1.510	
boston-com	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,016,227	33.88	33.62	33.82	34.10	23.50	145,303,323						
bostonmerchant	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,016,227	33.88	33.62	33.82	34.10	23.50	145,303,323						
business-insider	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,016,227	33.88	33.62	33.82	34.10	23.50	145,303,323						
chron	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
cio-com	ctas	-0.33%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323	21.75	5b	1.4	0.49		
cnn-money	ctas	-0.33%today&rsquo;s change	33.71data as of 4:00pm et	33.76	-0.11	1,015,814	33.88	33.62	33.82				21.7	$4.9b	1.45%			
easystockalterts	ctas	-0.33%	33.71	33.76	-0.11	1013577	33.88	33.62	33.82	34.10	23.50		21.75				1.55	
eresearch-fidelity-com	ctas	-0.33%	33.7100	33.7600	-0.1100	1,015,814	33.8750	33.6200	33.8200	34.1000	23.5000	145,303,000	21.82	$4.91b	1.45%	$0.490000		
finance-abc7-com	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
finance-abc7chicago-com	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
financial-content	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
finapps-forbes-com	ctas	-0.3%	$33.71	33.76	-0.11	1,015,814	33.88	33.62	33.82	34.10	23.50	145 mil	21.8	5 bil	1.5	0.49	1.55	
finviz	ctas	-0.33%	33.71			1,015,714			33.82	-1.14%	45.97%	145.30m	21.96	4.91b		0.49	1.54	
fool	ctas	-0.33%	$33.71	$33.76	-0.11	1,015,814	$33.88	$33.62	$33.82	$34.10	$23.50		21.90	$4.90b	1.90%	0.49		
foxbusiness	ctas		$33.71		-0.11	1,016,227			$33.82									
google-finance	ctas	(-0.33%)	33.71	33.76	-0.11	1.02m	33.88	33.62		34.10	23.50	145.30m	21.84	4.90b	1.45	0.49	1.54	
howthemarketworks	ctas	-0.325%	33.71	33.76	-0.11	1,013,577	33.875	33.62	33.82									
hpcwire	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,016,227	33.88	33.62	33.82	34.10	23.50	145,303,323						
insidestocks	ctas	-0.33%	33.71	33.76	-0.11	1016227	33.88	33.62					price earnings ratio: 22.32					
investopedia	ctas	-0.33 %	$33.71	33.76	-0.11				33.82									
investorguide	ctas	-0.33%	33.71	33.76	-0.11		33.875	33.62		32.63	23.50		21.83	4.898b			1.549	
marketintellisearch	ctas	-0.33 %	$33.71	$33.76	-0.11	992.00k	$33.87	$33.62	$33.82			145.30m	21.96	4.91b	1.45 %		1.54	
marketwatch	ctas	-0.33%	$33.71	open: 33.76	-0.11	35,013	$33.88	$33.62	$33.82	$34.10	$24.40		23.21	$4.94b	1.45%	0.49	1.45	
minyanville	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
msn-money	ctas	-0.33%	33.71	33.76	-0.11	1.02 mil	33.88	33.62	33.82	34.10	23.50	145.30 mil	21.75	4.91 bil	1.45%	0.49	1.54	
nasdaq-com	ctas	0.33%	$ 33.71	$ 33.76	0.11	1,015,814	$ 33.875	$ 33.62	$ 33.82	$ 34.10	$ 23.50	145,303,000	21.75	$ 4,898,164,130	1.45 %	$0.490000	$ 1.55	
optimum	ctas	-0.33%	33.71 ( 4:00 pm edt)	33.76	-0.11	1,013,577	33.88	33.62	33.82	34.10	23.50	145.30m	21.7	4.9b	1.45	0.49	1.55	
paidcontent	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
pc-quote	ctas	-0.33%	33.71	33.76	-0.11	1,016,227	33.875	33.62	33.82	34.10	23.50	145,777,143	21.81935	4,914,148,000		0.49		
personal-wealth-biz	ctas	-0.33%	33.71	33.76	-0.11	1,016,227	33.875	33.62	33.82	32.63	23.50		21.83		1.45	0.49	1.549	
predictwallstreet	ctas	-0.33%	33.71		-0.11	1,015,814												
raymond-james	ctas	-0.33	33.71	33.76	-0.11	1,015,814	33.88	33.62	33.71	34.10	23.50		21.75				1.55	
renewable-energy-world	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
screamingmedia	ctas	-0.33%	$	open: 33.76	-0.11	35,013	$33.88	$33.62	$33.82	$34.10	$24.40		23.21	$4.94b	1.45%	0.49	1.45	
scroli	ctas	-0.33%	ctas 33.71	33.76	-0.11	831,206	33.88	33.62	33.82	34.10	23.50		21.84				1.54	
simple-stock-quotes	ctas	-0.33%	last trade: 33.71		change: -0.110								p/e ratio: 21.83					
smartmoney	ctas	(-0.33%)	33.71	$33.76	-0.11	1,015,814	$33.88	$33.62	$33.82	$34.10	$23.50			4,914,200	1.45%	$0.49		
stocknod	ctas	-0.3253%	33.71 usd	33.76	-0.1100	1,013,577	33.88	33.62	33.82	34.10	23.50	145,303,323						
stockpickr	ctas	-0.33%	$33.71 -0.11 | -0.33%	33.76	-0.11	1.02m	33.88	33.62	33.82	34.10	23.50							
stocksmart	ctas	.0 %	$31.87	28.01	0	183,150	32.84	31.86										
stocktwits	ctas	-0.33%	33.71		-0.11													
streetinsider-com	ctas	0.33%	33.71	$33.76	-0.11	1,013,577	$33.88	$33.62	$33.82	$34.10	$23.50		21.75				$1.55	
thecramerreport	ctas		33.71	33.76	-0.11	1015714	33.875	33.62										
thestree	ctas	-0.33%	$33.71	33.76	-0.11	1015814	33.88	33.62	33.82	-34.1	23.5	1.45303323e8		4.935953882e9				
tickerspy	ctas	-0.33%	$33.71	33.76	-0.11	1,015,814	33.88	33.62	33.82	34.10	23.50		21.8	4.9b	1.45%	$0.49		
tmx-quotemedia	ctas	-0.33%	33.710	33.760	-0.110	1,016,227	33.875	33.620	33.820	34.100	23.500	145,303,323	21.80	4,898,175,018	1.449	0.490 usd	1.55	
updown	ctas	-0.33%	$33.71	$33.76	-$0.11	981,214	$33.88	$33.62	$33.82	$34.10	$23.50		21.75	$4.91b				
wallstreetsurvivor	ctas	-0.33%	33.71	33.76	-0.11	1,013,577	33.88	33.62		34.10	24.99		21.80	$5b	1.40%	0.48 -	1.40	
yahoo-finance	ctas	0.33%	33.71	33.76	0.11	1,015,714	33.88	33.62	33.82	34.10	23.50		21.76	4.90b	1.40%	0.49	1.55	
ycharts-com	ctas	-0.33%	33.71		-0.11					34.10	23.50		21.75	4.90b	1.50%		1.55	
zacks	ctas	(-0.33%)	33.71		-0.11	vol.  1,015,814	33.88	33.62		34.10	23.50		21.96	4.91 b	1.45	0.49	1.54	
advfn	solr	-2.10	16.75	17.21	-0.36	4003776	17.331	16.4										
barchart	solr	-2.10%	16.75	17.21	-0.36	4,003,776	17.33	16.40	17.11	17.33	5.56		12.84	$2.09 b			+1.26	
barrons	solr	2.10%	16.75	17.21	-0.36	4.004m	17.331	16.40				140.90 million		$2.04 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-2.104%	16.750	17.210	-0.360	4,003,776	17.331	16.400		17.33	5.55	125.894mil	13.294	2,108.718mil			1.260	
boston-com	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
bostonmerchant	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
business-insider	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
chron	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
cio-com	solr	-2.10%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592	13.51	2b				
cnn-money	solr	-2.10%	16.75	17.21	-0.36	4,003,776	17.33	16.40	17.11				13.5	$2.1b				
easystockalterts	solr	-2.09%	16.75	17.21	-0.36	4003776	17.33	16.40	17.11	17.19	5.50		13.51				1.24	
eresearch-fidelity-com	solr	-2.10%	16.7500	17.2100	-0.3600	4,003,776	17.3310	16.4000	17.1100	17.1900	5.5500	125,894,000	13.47	$2.15b				
finance-abc7-com	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
finance-abc7chicago-com	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
financial-content	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
finapps-forbes-com	solr	-2.1%	$16.75	17.21	-0.36	4,003,776	17.33	16.40	17.11	17.19	5.55	126 mil	13.3	2 bil	0.0	0.00	1.26	
finviz	solr	-2.10%	16.75			4,003,776			17.11	-2.56%	201.80%	125.89m	13.29	2.11b			1.26	
fool	solr	-2.10%	$16.75	$17.21	-0.36	4,003,776	$17.33	$16.40	$17.11	$17.19	$5.55		13.00	$2.11b				
foxbusiness	solr		$16.75		-0.36	4,011,738			$17.11									
google-finance	solr	(-2.10%)	16.75	17.21	-0.36	4.00m	17.33	16.40		17.33	5.55	125.89m	13.28	2.11b			1.26	
howthemarketworks	solr	-2.104%	16.75	17.21	-0.36	3,993,791	17.331	16.4	17.11									
hpcwire	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
insidestocks	solr	-2.10%	16.75	17.21	-0.36	4009876	17.33	16.40					price earnings ratio: 13.29					
investopedia	solr	-2.10 %	$16.75	17.21	-0.36				17.11									
investorguide	solr	-2.10%	16.75	17.22	-0.36		17.331	16.40		17.19	5.56		13.80	2.109b			1.24	
marketintellisearch	solr	-2.28 %	$16.72	$17.21	-0.39	3957.00k	$17.33	$16.40	$17.11			125.89m	13.58	2.15b	0.0 %		1.26	
marketwatch	solr	-2.10%	$16.75	open: 17.21	-0.36	32,754	$17.33	$16.40	$17.11	$17.33	$5.73		12.26	$2.04b			1.37	
minyanville	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
msn-money	solr	-2.10%	16.75	17.21	-0.36	4 mil	17.33	16.40	17.11	17.19	5.55	125.89 mil	13.51	2.15 bil			1.26	
nasdaq-com	solr	2.1%	$ 16.75	$ 17.21	0.36	4,003,776	$ 17.331	$ 16.40	$ 17.11	$ 17.19	$ 5.55	125,894,000	13.29	$ 2,108,724,500			$ 1.26	
optimum	solr	-2.10%	16.75 ( 4:30 pm edt)	17.21	-0.36	4,003,776	17.33	16.40	17.11	17.19	5.50	125.89m	13.5	2.1b			1.24	
paidcontent	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
pc-quote	solr	-2.10%	16.75	17.21	-0.36	4,003,776	17.331	16.4	17.11	17.19	5.55	128,599,785	13.79839	2,154,046,000				
personal-wealth-biz	solr	-2.10%	16.75	17.22	-0.36	4,011,738	17.331	16.40	17.11	17.19	5.56		13.80			0.00	1.24	
predictwallstreet	solr	-2.10%	16.75		-0.36	4,003,776												
raymond-james	solr	-2.10	16.75	17.21	-0.36	4,003,776	17.33	16.40	16.75	17.19	5.55		13.29				1.26	
renewable-energy-world	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
screamingmedia	solr	-2.10%	$	open: 17.21	-0.36	32,792	$17.33	$16.40	$17.11	$17.33	$5.73		12.26	$2.04b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-2.10%	last trade: 16.75		change: -0.360								p/e ratio: 13.8					
smartmoney	solr	(-2.10%)	16.75	$17.21	-0.36	4,003,776	$17.33	$16.40	$17.11	$17.19	$5.55			2,154,000	0.00%	$0.00		
stocknod	solr	-2.104%	16.75 usd	17.21	-0.3600	4,003,776	17.33	16.40	17.11	16.40	5.550	125,893,592						
stockpickr	solr	-2.10%	$16.75 -0.36 | -2.10%	17.21	-0.36	4.00m	17.33	16.40	17.11	17.19	5.55							
stocksmart	solr	.0 %	$12.11	9.04	0	467,563	12.65	12.1										
stocktwits	solr	-2.10%	16.75		-0.36													
streetinsider-com	solr	2.1%	16.75	$17.21	-0.36	4,003,776	$17.33	$16.40	$17.11	$17.19	$5.50		13.51				$1.24	
thecramerreport	solr		16.75	17.22	-0.36	4003776	17.331	16.40										
thestree	solr	-2.1%	$16.75	17.21	-0.36	4003776	17.33	16.4	17.11	-17.19	5.55	1.25893592e8		2.036958319e9				
tickerspy	solr	-2.10%	$16.75	17.21	-0.36	4,003,776	17.33	16.40	17.11	17.19	5.55		13.8	2.1b	0.00%	$0.00		
tmx-quotemedia	solr	-2.10%	16.750	17.210	-0.360	4,011,738	17.331	16.400	17.110	17.190	5.550	125,893,592	13.80	2,108,717,666			1.24	
updown	solr	-2.10%	$16.75	$17.21	-$0.36	3,969,322	$17.33	$16.40	$17.11	$17.19	$5.55		13.58	$2.15b				
wallstreetsurvivor	solr	-2.10%	16.75	17.21	-0.36	3,993,791	17.33	16.40		17.19	6.48		13.80	$2b			1.24	
yahoo-finance	solr	2.10%	16.75	17.22	0.36	4,003,776	17.33	16.40	17.11	17.33	5.56		13.51	2.11b			1.24	
ycharts-com	solr	-2.10%	16.75		-0.36					17.19	5.55		13.29	2.09b	0.00%		1.26	
zacks	solr	(-2.10%)	16.75		-0.36	vol.  4,003,776	17.33	16.40		17.33	5.55		13.58	2.15 b	0.00	0.00	1.26	
advfn	brs	-1.41	49.67	50.25	-0.71	362764	50.47	49.34										
barchart	brs	-1.41%	49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.20	29.60		15.22	$1.80 b	1.18%	$0.60	+3.60	
barrons	brs	1.41%	49.67	50.25	-0.71	360,648	50.47	49.34				36.73 million		$1.84 billion	1.21%	$0.15		
bloomberg	brs	-1.409%	49.670	50.250	-0.710	362,764	50.470	49.340		52.39	29.21	36.298mil	14.071	1,802.904mil	0.302	0.150 regular cash	3.530	
boston-com	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
bostonmerchant	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
business-insider	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
chron	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
cio-com	brs	-1.41%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648	13.80	2b	1.2	0.6		
cnn-money	brs	-1.41%today&rsquo;s change	49.67data as of 4:05pm et	50.25	-0.71	360,648	50.47	49.34	50.38				13.8	$1.8b	1.21%			
easystockalterts	brs	-1.41%	49.67	50.25	-0.71	362764	50.47	49.34	50.38	52.39	29.21		13.80				3.60	
eresearch-fidelity-com	brs	-1.41%	49.6700	50.2500	-0.7100	362,764	50.4700	49.3400	50.3800	52.3900	29.2100	36,298,000	13.99	$1.83b	1.19%	$0.150000		
finance-abc7-com	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
finance-abc7chicago-com	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
financial-content	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
finapps-forbes-com	brs	-1.4%	$49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.39	29.21	36 mil	13.8	2 bil	1.2	0.60	3.60	
finviz	brs	-1.41%	49.67			362,764			50.38	-4.84%	70.68%	36.30m	13.99	1.83b		0.60	3.60	
fool	brs	-1.41%	$49.67	$50.25	-0.71	362,764	$50.47	$49.34	$50.38	$52.39	$29.21		14.10	$1.80b		0.60		
foxbusiness	brs		$49.67		-0.71	362,764			$50.38									
google-finance	brs	(-1.41%)	49.67	50.25	-0.71	362,764.00	50.47	49.34		52.39	29.21	36.30m	13.80	1.80b	1.21	0.15	3.60	
howthemarketworks	brs	-1.409%	49.67	50.25	-0.71	360,648	50.47	49.34	50.38									
hpcwire	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
insidestocks	brs	-1.41%	49.67	50.25	-0.71	360648	50.47	49.34					price earnings ratio: 14.87					
investopedia	brs	-1.41 %	$49.67	50.25	-0.71				50.38									
investorguide	brs	-1.41%	49.67	50.25	-0.71		50.47	49.34		52.39	28.32		13.99	1.804b			3.60	
marketintellisearch	brs	-1.35 %	$49.70	$50.25	-0.68	344.90k	$50.47	$49.34	$50.38			36.30m	13.99	1.83b	1.19 %		3.60	
marketwatch	brs	-1.41%	$49.67	open: 50.25	-0.71	3,516	$50.47	$49.34	$50.38	$52.39	$30.58		13.75	$1.84b	1.21%	0.15	3.61	
minyanville	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
msn-money	brs	-1.41%	49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.39	29.21	36.30 mil	13.80	1.83 bil	1.19%	0.60	3.60	
nasdaq-com	brs	1.41%	$ 49.67		0.71	362,764	$ 50.47	$ 49.34	$ 50.38	$ 52.39	$ 29.21	36,318,000	13.8	$ 1,803,915,060	1.19 %	$0.600000	$ 3.60	
optimum	brs	-1.41%	49.67 ( 4:15 pm edt)	50.25	-0.71	360,648	50.47	49.34	50.38	52.39	29.21	36.30m	13.8	1.8b	1.21	0.60	3.60	
paidcontent	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
pc-quote	brs	-1.41%	49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.39	29.21	36,816,855	13.99444	1,828,693,000		0.15		
personal-wealth-biz	brs	-1.41%	49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.39	28.32		13.99		0.30	0.15	3.60	
predictwallstreet	brs	-1.41%	49.67		-0.71	362,764												
raymond-james	brs	-1.41	49.67	50.25	-0.71	362,764	50.47	49.34	49.67	52.39	29.21		13.53				3.67	
renewable-energy-world	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
screamingmedia	brs	-1.41%	$	open: 50.25	-0.71	3,516	$50.47	$49.34	$50.38	$52.39	$30.58		13.75	$1.84b	1.21%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-1.41%	last trade: 49.67		change: -0.710								p/e ratio: 13.99					
smartmoney	brs	(-1.41%)	49.67	$50.25	-0.71	362,764	$50.47	$49.34	$50.38	$52.39	$29.21			1,828,700	1.19%	$0.15		
stocknod	brs	-1.409%	49.67 usd	50.25	-0.7100	362,764	50.47	49.34	50.38	52.39	29.21	36,297,648						
stockpickr	brs	-1.41%	$49.67 -0.71 | -1.41%	50.25	-0.71	362.76k	50.47	49.34	50.38	52.39	29.21							
stocksmart	brs	.0 %	$44.41	47.4	0	19,379	46.1	44.34										
stocktwits	brs	-1.45%	49.65		-0.73													
streetinsider-com	brs	1.41%	49.67	$50.25	-0.71	362,764	$50.47	$49.34	$50.38	$52.39	$29.21		13.80				$3.60	
thecramerreport	brs		49.67	50.25	-0.71	362764	50.47	49.34										
thestree	brs	-1.41%	$49.67	50.25	-0.71	362764	50.47	49.34	50.38	-52.39	29.21	3.6317905e7		1.844646471e9				
tickerspy	brs	-1.41%	$49.67	50.25	-0.71	362,764	50.47	49.34	50.38	52.39	29.21		14.0	1.8b	1.19%	$0.15		
tmx-quotemedia	brs	-1.41%	49.670	50.250	-0.710	362,764	50.470	49.340	50.380	52.390	29.210	36,317,905	14.00	1,803,910,341	1.191	0.150 usd	3.60	
updown	brs	-1.41%	$49.67	$50.25	-$0.71	360,648	$50.47	$49.34	$50.38	$52.39	$29.21		13.73	$1.83b				
wallstreetsurvivor	brs	-1.41%	49.67	50.25	-0.71	360,648	50.47	49.34		52.39	32.00		14.00	$2b	1.20%		3.60	
yahoo-finance	brs	1.41%	49.67	50.25	0.71	362,764	50.47	49.34	50.38	52.39	29.21		13.80	1.80b	1.20%	0.60	3.60	
ycharts-com	brs	-1.45%	49.65		-0.73					52.39	29.21		13.79	1.80b	1.32%		3.60	
zacks	brs	(-1.41%)	49.67		-0.71	vol.  362,764	50.47	49.34		52.39	29.21		15.08	1.83 b	1.19	0.60	3.34	
advfn	gsm	2.65	24.06	23.54	0.62	970116	24.3	23.4										
barchart	gsm	+2.65%	24.06	23.54	+0.62	970,116	24.30	23.40	23.44	24.80	9.69		37.37	$1.81 b	0.64%	$0.15	+0.57	
barrons	gsm	2.65%	24.06	23.54	+0.62	970,116	24.30	23.40				74.77 million		$1.77 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	2.645%	24.060	23.540	0.620	970,116	24.300	23.400		24.80	9.73	75.209mil	36.454	1,809.533mil	0.624	0.150 regular cash	0.660	
boston-com	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
bostonmerchant	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
business-insider	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
chron	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
cio-com	gsm	+2.65%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207	42.21	2b	0.6	0.15		
cnn-money	gsm	+2.65%	24.06	23.54	+0.62	957,158	24.30	23.40	23.44				42.2	$1.8b	0.62%			
easystockalterts	gsm	2.63%	24.06	23.54	+0.62	970116	24.30	23.40	23.44	24.80	9.73		42.21				0.57	
eresearch-fidelity-com	gsm	2.65%	24.0600	23.5400	0.6200	970,116	24.3000	23.4000	23.4400	24.8000	9.7300	75,209,000	41.12	$1.76b	0.64%	$0.150000		
finance-abc7-com	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
finance-abc7chicago-com	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
financial-content	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
finapps-forbes-com	gsm	2.7%	$24.06	23.54	0.62	970,116	24.30	23.40	23.44	24.80	9.73	75 mil	42.2	2 bil	0.6	0.15	0.57	
finviz	gsm	2.65%	24.06			970,116			23.44	-2.98%	149.83%	75.21m	41.12	1.76b		0.15	0.57	
fool	gsm	+2.65%	$24.06	$23.54	0.62	970,116	$24.30	$23.40	$23.44	$24.80	$9.73		41.30	$1.81b		0.15		
foxbusiness	gsm		$24.06		+0.62	970,116			$23.44									
howthemarketworks	gsm	2.645%	24.06	23.54	0.62	966,176	24.3	23.4	23.44									
hpcwire	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
insidestocks	gsm	+2.65%	24.06	23.54	+0.62	970116	24.30	23.40										
investopedia	gsm	+2.65 %	$24.06	23.54	+0.62				23.44									
investorguide	gsm	+2.65%	24.06	23.55	+0.62		24.30	23.40		24.80	9.78		40.34	1.802b			0.581	
marketintellisearch	gsm	2.65 %	$24.06	$23.54	0.62	949.80k	$24.30	$23.40	$23.44			75.21m	41.12	1.76b	0.64 %		0.57	
marketwatch	gsm	+2.65%	$24.06	open: 23.54	+0.62	12,958	$24.30	$23.40	$23.44	$24.80	$9.80		42.16	$1.77b			0.57	
minyanville	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
msn-money	gsm	+2.65%	24.06	23.54	+0.62	970,116	24.30	23.40	23.44	24.80	9.73	75.21 mil	41.48	1.76 bil	0.64%	0.15	0.57	
nasdaq-com	gsm	2.65%	$ 24.06	$ 23.54	0.62	970,116	$ 24.30	$ 23.40	$ 23.44	$ 24.80	$ 9.73	75,209,000	42.21	$ 1,809,528,540			$ 0.57	
optimum	gsm	+2.65%	24.06 ( 4:00 pm edt)	23.54	+0.62	970,116	24.30	23.40	23.44	24.80	9.73	75.21m	42.2	1.8b			0.57	
paidcontent	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
pc-quote	gsm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gsm	+2.65%	24.06	23.55		970,116	24.30	23.40	23.44	24.80	9.78		40.34		0.64	0.15	0.581	
predictwallstreet	gsm	+2.65%	24.06		+0.62	970,116												
raymond-james	gsm	2.65	24.06	23.54	0.62	970,116	24.30	23.40	24.06	24.80	9.73		40.78				0.59	
renewable-energy-world	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
screamingmedia	gsm	+2.65%	$	open: 23.54	+0.62	12,958	$24.30	$23.40	$23.44	$24.80	$9.80		42.16	$1.77b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	+2.65%	last trade: 24.06		change: 0.620								p/e ratio: 40.34					
smartmoney	gsm	(2.65%)	24.06	$23.54	0.62	970,116	$24.30	$23.40	$23.44	$24.80	$9.73			1,762,900	0.64%	$0.15		
stocknod	gsm	+2.645%	24.06 usd	23.54	+0.6200	970,116	24.30	23.40	23.44	24.80	9.730	75,209,207						
stockpickr	gsm	2.65%	$24.06 0.62 | 2.65%	23.54	0.62	970.12k	24.30	23.40	23.44	24.80	9.73							
stocksmart	gsm	.0 %	$21.335	17.04	0	86,020	22.72	21.18										
stocktwits	gsm	2.65%	24.06		+0.62													
streetinsider-com	gsm	2.65%	24.06	$23.54	+0.62	970,116	$24.30	$23.40	$23.44	$24.80	$9.73		42.21				$0.57	
thecramerreport	gsm		24.06	23.55	+0.62	970116	24.30	23.40										
thestree	gsm	2.65%	$24.06	23.54	0.62	970116	24.3	23.4	23.44	-24.8	9.73	7.5209207e7		1.770424733e9				
tickerspy	gsm	2.65%	$24.06	23.54	+0.62	970,116	24.30	23.40	23.44	24.80	9.73		40.4	1.7b	0.64%	$0.15		
tmx-quotemedia	gsm	2.65%	24.060	23.540	0.620	970,116	24.300	23.400	23.440	24.800	9.730	75,209,207	41.10	1,809,533,520	0.640	0.150 usd	0.57	
updown	gsm	2.65%	$24.06	$23.54	$0.62	957,158	$24.30	$23.40	$23.44	$24.80	$9.73	75.20b	39.95	$1.76b			0.59	
wallstreetsurvivor	gsm	2.65%	24.06	23.54	0.62	966,176	24.30	23.40		24.80	10.40		41.10	$2b	0.60%		0.46	
yahoo-finance	gsm	2.65%	24.06	23.55	0.62	970,116	24.30	23.40	23.44	24.80	9.73		41.41	1.80b	0.60%	0.15	0.58	
ycharts-com	gsm	+2.65%	24.06		+0.62					24.80	9.73		42.21	1.81b	0.68%		0.57	
zacks	gsm	(2.65%)	24.06		0.62	vol.  970,116	24.30	23.40		24.80	9.73		37.21	1.76 b	0.64	0.15	.63	
advfn	unp	0.82	106.59	105.78	0.87	2415766	107.61	105.57										
barchart	unp	+0.82%	106.59	105.78	+0.87	2,415,766	107.61	105.57	105.72	107.61	65.68		18.38	$52.30 b	1.78%	$1.90	+5.81	
barrons	unp	0.82%	106.59	105.78	+0.87	2.415m	107.61	105.57				502.90 million		$52.38 billion	1.78%	$0.48		
bloomberg	unp	0.823%	106.590	105.780	0.870	2,415,766	107.610	105.570		107.61	66.84	490.521mil	18.220	52,284.650mil	1.468	0.475 regular cash	5.850	
boston-com	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
bostonmerchant	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
business-insider	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
chron	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
cio-com	unp	+0.82%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191	18.38	52b	1.8	1.9		
cnn-money	unp	+0.82%today&rsquo;s change	106.59data as of 4:00pm et	105.78	+0.87	2,406,101	107.61	105.57	105.72				18.4	$52.3b	1.78%			
easystockalterts	unp	0.82%	106.59	105.78	+0.87	2415766	107.61	105.57	105.72	107.04	66.84		18.38				5.80	
eresearch-fidelity-com	unp	0.82%	106.5900	105.7800	0.8700	2,415,766	107.6100	105.5700	105.7200	107.0400	66.8400	490,521,000	18.20	$51.86b	1.80%	$0.475000		
finance-abc7-com	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
finance-abc7chicago-com	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
financial-content	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
finapps-forbes-com	unp	0.8%	$106.59	105.78	0.87	2,415,766	107.61	105.57	105.72	107.04	66.84	491 mil	18.4	52 bil	1.8	1.90	5.81	
finviz	unp	0.82%	106.59			2,415,766			105.72	-0.42%	62.29%	490.52m	18.16	51.86b		1.90	5.82	
fool	unp	+0.82%	$106.59	$105.78	0.87	2,415,557	$107.61	$105.57	$105.72	$107.04	$66.84		18.40	$52.28b	1.70%	1.90		
foxbusiness	unp		$106.59		+0.87	2,415,766			$105.72									
google-finance	unp	(0.82%)	106.59	105.78	+0.87	2.42m	107.61	105.57		107.61	66.84	490.52m	18.31	52.28b	1.78	0.47	5.82	
howthemarketworks	unp	0.823%	106.59	105.78	0.87	2,415,314	107.61	105.57	105.72									
hpcwire	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
insidestocks	unp	+0.82%	106.59	105.78	+0.87	2415314	107.61	105.57					price earnings ratio: 18.35					
investopedia	unp	+0.82 %	$106.59	105.78	+0.87				105.72									
investorguide	unp	+0.82%	106.59	105.78	+0.87		107.61	105.57		104.77	66.84		18.17	52.285b			5.818	
marketintellisearch	unp	0.82 %	$106.59	$105.78	0.87	2380.00k	$107.61	$105.57	$105.72			490.52m	18.16	51.86b	1.8 %		5.82	
marketwatch	unp	+0.82%	$106.59	open: 105.78	+0.87	9,218	$107.61	$105.57	$105.72	$107.61	$66.84		96.99	$52.38b	1.78%	0.48	1.10	
minyanville	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
msn-money	unp	+0.82%	106.59	105.78	+0.87	2.42 mil	107.61	105.57	105.72	107.04	66.84	490.52 mil	18.35	51.86 bil	1.80%	1.90	5.82	
nasdaq-com	unp	0.82%	$ 106.59		0.87	2,415,314	$ 107.61	$ 105.57	$ 105.72	$ 107.04	$ 66.84	490,521,000	18.35	$ 52,284,633,390	1.8 %	$1.900000	$ 5.81	
optimum	unp	+0.82%	106.59 ( 4:00 pm edt)	105.78	+0.87	2,415,314	107.61	105.57	105.72	107.04	66.84	490.52m	18.4	52.3b	1.78	1.90	5.80	
paidcontent	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
pc-quote	unp	0.82%	106.59	105.78	0.87	2,415,766	107.61	105.57	105.72	107.04	66.84	486,652,200	18.19621	51,872,258,000		0.475		
personal-wealth-biz	unp	+0.82%	106.59	105.78		2,415,766	107.61	105.57	105.72	104.77	66.84		18.17		1.48	1.565	5.818	
predictwallstreet	unp	+0.82%	106.59		+0.87	2,415,766												
raymond-james	unp	0.82	106.59	105.78	0.87	2,415,766	107.61	105.57	106.59	107.04	66.84		18.10				5.89	
renewable-energy-world	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
screamingmedia	unp	+0.82%	$	open: 105.78	+0.87	9,218	$107.61	$105.57	$105.72	$107.61	$66.84		96.99	$52.38b	1.78%	0.48	1.10	
scroli	unp	0.82%	unp 106.59	105.78	0.87	2,100,842	107.61	105.57	105.72	107.61	66.84		18.31				5.82	
simple-stock-quotes	unp	+0.82%	last trade: 106.59		change: 0.870								p/e ratio: 18.17					
smartmoney	unp	(0.82%)	106.59	$105.78	0.87	2,415,766	$107.61	$105.57	$105.72	$107.04	$66.84			51,857,900	1.80%	$0.48		
stocknod	unp	+0.8229%	106.59 usd	105.78	+0.8700	2,415,766	107.61	105.57	105.72	107.04	66.84	490,521,191						
stockpickr	unp	0.82%	$106.59 0.87 | 0.82%	105.78	0.87	2.42m	107.61	105.57	105.72	107.04	66.84							
stocksmart	unp	.0 %	$100.92	92	0	419,867	105.17	100.82										
stocktwits	unp	0.83%	106.60		+0.88													
streetinsider-com	unp	0.82%	106.59	$105.78	+0.87	2,415,766	$107.61	$105.57	$105.72	$107.04	$66.84		18.38				$5.80	
thecramerreport	unp		105.72	106.61	-1.04	1993792	106.64	105.18										
thestree	unp	0.82%	$106.59	105.78	0.87	2415557	107.61	105.57	105.72	-107.04	66.84	4.90521191e8		5.2368042351e10				
tickerspy	unp	0.82%	$106.59	105.78	+0.87	2,415,766	107.61	105.57	105.72	107.04	66.84		18.2	51.8b	1.80%	$0.47		
tmx-quotemedia	unp	0.82%	106.590	105.780	0.870	2,415,766	107.610	105.570	105.720	107.040	66.840	490,521,191	18.20	52,284,653,749	1.797	0.475 usd	5.80	
updown	unp	0.82%	$106.59	$105.78	$0.87	2,406,101	$107.61	$105.57	$105.72	$107.04	$66.84	490.52b	18.01	$51.85b			5.87	
wallstreetsurvivor	unp	0.82%	106.59	105.78	0.87	2,415,314	107.61	105.57		107.04	70.34		18.20	$52b	1.80%	1.31 -	5.53	
yahoo-finance	unp	0.82%	106.59	105.78	0.87	2,415,766	107.61	105.57	105.72	107.61	66.84		18.32	52.28b	1.80%	1.90	5.82	
ycharts-com	unp	+0.83%	106.60		+0.88					107.04	66.84		18.35	52.30b	1.79%		5.81	
zacks	unp	(0.82%)	106.59		0.87	vol.  2,415,766	107.61	105.57		107.61	66.84		18.2	51.87 b	1.80	1.90	5.81	
advfn	els	1.63	66.15	65.02	1.06	480803	66.49	64.7										
barchart	els	+1.63%	66.15	65.02	+1.06	480,803	66.49	64.70	65.09	66.49	46.27		0.00	$2.06 b	2.35%	$1.50	+1.36	
barrons	els	1.63%	66.15	65.02	+1.06	478,353	66.49	64.70				35.52 million		$2.50 billion	2.27%	$0.38		
bloomberg	els	1.629%	66.150	65.020	1.060	480,803	66.490	64.700		66.49	46.61	38.942mil	45.308	2,576.020mil	2.041	0.375 regular cash	1.460	
boston-com	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
bostonmerchant	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
business-insider	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
chron	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
cio-com	els	+1.63%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453	48.64	2b	2.3	1.5		
cnn-money	els	+1.63%today&rsquo;s change	66.15data as of 4:05pm et	65.02	+1.06	480,803	66.49	64.70	65.09				48.6	$2.1b	2.27%			
easystockalterts	els	1.63%	66.15	65.02	+1.06	480803	66.49	64.70	65.09	65.15	46.61		48.64				1.36	
eresearch-fidelity-com	els	1.63%	66.1500	65.0200	1.0600	480,803	66.4900	64.7000	65.0900	65.1500	46.6100	37,268,000	47.86	$2.43b	2.07%	$0.375000		
finance-abc7-com	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
finance-abc7chicago-com	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
financial-content	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
finapps-forbes-com	els	1.6%	$66.15	65.02	1.06	480,803	66.49	64.70	65.09	65.15	46.61	37 mil	48.6	2 bil	2.3	1.50	1.36	
finviz	els	1.63%	66.15			480,803			65.09	1.53%	45.26%	30.83m	48.28	2.04b		1.50	1.37	
fool	els	+1.63%	$66.15	$65.02	1.06	480,803	$66.49	$64.70	$65.09	$65.15	$46.61		46.60	$2.06b	2.50%	1.50		
foxbusiness	els		$66.15		+1.06	480,803			$65.09									
google-finance	els	(1.63%)	66.15	65.02	+1.06	480,803.00	66.49	64.70		66.49	46.61	31.21m	48.43	2.06b	2.27	0.38	1.37	
howthemarketworks	els	1.629%	66.15	65.02	1.06	478,353	66.49	64.7	65.09									
hpcwire	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
insidestocks	els	+1.63%	66.15	65.02	+1.06	478353	66.49	64.70					price earnings ratio: 18.63					
investopedia	els	+1.63 %	$66.15	65.02	+1.06				65.09									
investorguide	els	+1.63%	66.15	65.02	+1.06		66.49	64.70		65.15	46.61		47.86	2.064b			1.36	
marketintellisearch	els	1.61 %	$66.14	$65.02	1.05	465.30k	$66.49	$64.70	$65.09			30.83m	47.51	2.01b	2.3 %		1.37	
marketwatch	els	+1.63%	$66.15	open: 65.02	+1.06	2,450	$66.49	$64.70	$65.09	$66.49	$47.80		55.68	$2.50b	2.27%	0.38	1.19	
minyanville	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
msn-money	els	+1.63%	66.15	65.02	+1.06	480,803	66.49	64.70	65.09	65.15	46.61	37.27 mil	48.28	2.43 bil	2.30%	1.50	1.36	
nasdaq-com	els	1.63%	$ 66.15		1.06	480,803	$ 66.49	$ 64.70	$ 65.09	$ 65.15	$ 46.61	31,209,000	48.64	$ 2,064,475,350	2.3 %	$1.500000	$ 1.36	
optimum	els	+1.63%	66.15 ( 4:15 pm edt)	65.02	+1.06	480,803	66.49	64.70	65.09	65.15	46.61	31.21m	48.6	2.1b	2.27	1.50	1.36	
paidcontent	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
pc-quote	els	1.63%	66.15	65.02	1.06	480,803	66.49	64.7	65.09	65.15	46.61	36,670,812	47.51095	2,425,774,000		0.375		
personal-wealth-biz	els	+1.63%	66.15	65.02		480,803	66.49	64.70	65.09	65.15	46.61		47.86		2.07	1.35	1.36	
predictwallstreet	els	+1.63%	66.15		+1.06	480,803												
raymond-james	els	1.63	66.15	65.02	1.06	480,803	66.49	64.70	66.15	65.15	46.61		47.94				1.38	
renewable-energy-world	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
screamingmedia	els	+1.63%	$	open: 65.02	+1.06	2,450	$66.49	$64.70	$65.09	$66.49	$47.80		55.68	$2.50b	2.27%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+1.63%	last trade: 66.15		change: 1.060								p/e ratio: 47.86					
smartmoney	els	(1.63%)	66.15	$65.02	1.06	480,803	$66.49	$64.70	$65.09	$65.15	$46.61			2,031,400	2.30%	$0.38		
stocknod	els	+1.629%	66.15 usd	65.02	+1.060	480,803	66.49	64.70	65.09	64.92	46.61	31,209,453						
stockpickr	els	1.63%	$66.15 1.06 | 1.63%	65.02	1.06	480.80k	66.49	64.70	65.09	65.15	46.61							
stocksmart	els	.0 %	$60.15	56.19	0	58,477	60.33	57.69										
stocktwits	els	1.61%	66.14		+1.05													
streetinsider-com	els	1.63%	66.15	$65.02	+1.06	480,803	$66.49	$64.70	$65.09	$65.15	$46.61		48.64				$1.36	
thecramerreport	els		66.15	65.02	+1.06	480803	66.49	64.70										
thestree	els	1.63%	$66.15	65.02	1.06	480803	66.49	64.7	65.09	-65.15	46.61	3.1209453e7		1.99241148e9				
tickerspy	els	1.63%	$66.15	65.02	+1.06	480,803	66.49	64.70	65.09	65.15	46.61		47.5	2.0b	2.30%	$0.38		
tmx-quotemedia	els	1.63%	66.150	65.020	1.060	480,803	66.490	64.700	65.090	66.490	47.040	31,209,453	47.50	2,064,505,316	2.268	0.375 usd	1.37	
updown	els	1.63%	$66.15	$65.02	$1.06	478,353	$66.49	$64.70	$65.09	$65.15	$46.61		45.92	$2.03b				
wallstreetsurvivor	els	1.63%	66.15	65.02	1.06	478,353	66.49	64.70		65.15	49.51		47.50	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	1.63%	66.15	65.02	1.06	480,803	66.49	64.70	65.09	66.49	46.61		48.64	2.06b	2.30%	1.50	1.36	
ycharts-com	els	+1.61%	66.14		+1.05					65.13	46.61		48.28	2.06b	2.36%		1.37	
zacks	els	(1.63%)	66.15		1.06	vol.  480,803	66.49	64.70		66.49	46.61		18.81	2.03 b	2.30	1.50	3.46	
advfn	chsp	1.14	16.93	16.74	0.19	80472	16.93	16.62										
barchart	chsp	+1.14%	16.93	16.70	+0.19	80,472	16.93	16.62	16.74	19.54	14.80		19.43	$315.07 m	4.79%	$0.80	+0.06	
barrons	chsp	1.14%	16.93	16.74	+0.19	78,599	16.93	16.62				11.24 million		$537.33 million	4.73%	$0.2		
bloomberg	chsp	1.135%	16.930	16.740	0.190	80,472	16.930	16.620		20.22	15.35	32.156mil	282.167	544.403mil	4.728	0.200 regular cash	0.060	
boston-com	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
bostonmerchant	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
business-insider	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
chron	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
cio-com	chsp	+1.14%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120	211.62	544m	4.8	0.8		
cnn-money	chsp	+1.14%today&rsquo;s change	16.93data as of 4:02pm et	16.74	+0.19	78,599	16.93	16.62	16.74				211.6	$526.6m	4.73%			
easystockalterts	chsp	1.14%	16.93	16.74	+0.19	78599	16.93	16.62	16.74	20.22	15.34		211.63				0.08	
eresearch-fidelity-com	chsp	1.14%	16.9300	16.7400	0.1900	80,472	16.9300	16.6200	16.7400	20.2200	15.3500	32,156,000	279.00	$538.29m	4.78%	$0.200000		
finance-abc7-com	chsp	+1.135%	16.93 usd	16.74	+0.1900	78,599	16.93	16.62	16.74	20.22	15.35	32,156,120						
finance-abc7chicago-com	chsp	+1.135%	16.93 usd	16.74	+0.1900	78,599	16.93	16.62	16.74	20.22	15.35	32,156,120						
financial-content	chsp	+1.135%	16.93 usd	16.74	+0.1900	78,599	16.93	16.62	16.74	20.22	15.35	32,156,120						
finapps-forbes-com	chsp	1.1%	$16.93	16.74	0.19	78,599	16.93	16.62	16.74	20.22	15.35	32 mil	282.2	544 mil	4.7	0.80	0.06	
finviz	chsp	1.14%	16.93			78,599			16.74	-13.36%	15.54%	32.16m	279.00	538.36m		0.80	0.06	
fool	chsp	+1.14%	$16.93	$16.74	0.19	78,599	$16.93	$16.62	$16.74	$20.22	$15.35		0.00	$544.40m		0.80		
foxbusiness	chsp		$16.93		+0.19	80,472			$16.74									
google-finance	chsp	(1.14%)	16.93	16.74	+0.19	80,472.00	16.93	16.62		20.22	15.35	32.16m		544.40m			-0.01	
howthemarketworks	chsp	1.135%	16.93	16.74	0.19	78,599	16.93	16.62	16.74									
hpcwire	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
insidestocks	chsp	+1.14%	16.93	16.70	+0.19	78599	16.93	16.62										
investopedia	chsp	+1.14 %	$16.93	16.74	+0.19				16.74									
investorguide	chsp	+1.14%	16.93		+0.19		16.85	16.62		20.22	15.50			538.3m			-0.082	
marketintellisearch	chsp	1.08 %	$16.92	$16.74	0.18	69.40k	$16.93	$16.62	$16.74			32.16m	279.00	0.54b	4.78 %		0.06	
marketwatch	chsp	+1.14%	$16.93	open: 16.74	+0.19	1,873	$16.93	$16.62	$16.74	$20.22	$15.57			$537.33m	4.73%	0.20		
minyanville	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
msn-money	chsp	+1.14%	16.93	16.74	+0.19	80,472	16.93	16.62	16.74	20.22	15.35	32.16 mil	-1,693.00	538.29 mil	4.78%	0.80	0.06	
nasdaq-com	chsp	1.14%	$ 16.93		0.19	78,599	$ 16.93	$ 16.62	$ 16.74	$ 20.22	$ 15.35	32,156,000	282.17	$ 544,401,080	4.78 %	$0.800000	$ 0.06	
optimum	chsp	+1.14%	16.93 ( 4:15 pm edt)	16.74	+0.19	78,599	16.93	16.62	16.74	20.22	15.34	32.16m	211.6	544.4m	4.73	0.80	0.08	
paidcontent	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
pc-quote	chsp	1.14%	16.93	16.74	0.19	80,472	16.93	16.62	16.74	20.22	15.35	31,795,121	-1674.0	538,291,000		0.2		
personal-wealth-biz	chsp	+1.14%	16.93	16.74		80,472	16.93	16.62	16.74	20.22	15.50				4.78	0.80	-0.082	
predictwallstreet	chsp	+1.14%	16.93		+0.19	78,599												
raymond-james	chsp	1.14	16.93	16.74	0.19	78,599	16.93	16.62	16.93	20.22	15.35		282.17				0.06	
renewable-energy-world	chsp	+1.135%	16.93 usd	16.74	+0.1900	78,599	16.93	16.62	16.74	20.22	15.35	32,156,120						
screamingmedia	chsp	+1.14%	$	open: 16.74	+0.19	5,574	$16.93	$16.62	$16.74	$20.22	$15.57			$537.33m	4.73%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	+1.14%	last trade: 16.93		change: 0.190													
smartmoney	chsp	(1.14%)	16.93	$16.74	0.19	80,472	$16.93	$16.62	$16.74	$20.22	$15.35			538,300	4.78%	$0.20		
stocknod	chsp	+1.135%	16.93 usd	16.74	+0.1900	80,472	16.93	16.62	16.74	20.22	15.35	32,156,120						
stockpickr	chsp	1.14%	$16.93 0.19 | 1.14%	16.74	0.19	78.60k	16.93	16.62	16.74	20.22	15.35							
stocksmart	chsp	.0 %	$17.24	19.02	0	5,232	17.83	17.17										
stocktwits	chsp	1.07%	16.92		+0.18													
streetinsider-com	chsp	1.14%	16.93	$16.74	+0.19	78,599	$16.93	$16.62	$16.74	$20.22	$15.34		211.63				$0.08	
thecramerreport	chsp		16.93	16.74	+0.19	80472	16.93	16.62										
thestree	chsp	1.14%	$16.93	16.74	0.19	80472	16.93	16.62	16.74	-20.22	15.35	3.215612e7		5.37328765e8				
tickerspy	chsp	1.14%	$16.93	16.74	+0.19	78,599	16.93	16.62	16.74	20.22	15.35		-1674.0	538.2m	4.78%	$0.20		
tmx-quotemedia	chsp	1.14%	16.930	16.740	0.190	80,472	16.930	16.620	16.740	20.220	15.350	32,156,120		544,403,112	4.779	0.200 usd		
updown	chsp	1.14%	$16.93	$16.74	$0.19	78,599	$16.93	$16.62	$16.74	$20.22	$15.35	32.15b		$538m			-0.07	
wallstreetsurvivor	chsp	1.14%	16.93	16.74	0.19	78,599	16.93	16.62		20.22	16.05			$538m	4.80%	0.40 -	-0.07	
yahoo-finance	chsp	1.14%	16.93	16.74	0.19	80,472	16.93	16.62	16.74	20.22	15.50			538.27m	4.80%	0.80	-0.08	
ycharts-com	chsp	+1.08%	16.92		+0.18					20.22	15.35		282.00	314.88m	4.75%		0.06	
zacks	chsp	(1.14%)	16.93		0.19	vol.  80,472	16.93	16.62		20.22	15.35		19.47	538.29 m	4.78	0.80	.86	
advfn	nor	-0.58	15.39	15.36	-0.09	87768	15.5	15.22										
barchart	nor	-0.58%	15.39	15.36	-0.09	87,768	15.50	15.22	15.48	17.82	5.87		12.22	$1.03 b			+1.74	
barrons	nor	0.58%	15.39	15.36	-0.09	87,768	15.50	15.22				52.80 million		$1.03 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-0.581%	15.390	15.360	-0.090	87,768	15.500	15.220		17.82	5.87	66.827mil	8.896	1,028.461mil			1.730	
boston-com	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
bostonmerchant	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
business-insider	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
chron	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
cio-com	nor	-0.58%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561	8.646	1b				
cnn-money	nor	-0.58%today&rsquo;s change	15.39data as of 4:03pm et	15.36	-0.09	87,768	15.50	15.22	15.48				8.6	$1.0b				
easystockalterts	nor	-0.59%	15.39	15.36	-0.09	87768	15.50	15.22	15.48	17.77	5.87		8.65				1.78	
eresearch-fidelity-com	nor	-0.58%	15.3900	15.3600	-0.0900	87,768	15.5000	15.2200	15.4800	17.8200	5.8700	66,827,000	8.90	$1.03b				
finance-abc7-com	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
finance-abc7chicago-com	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
financial-content	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
finapps-forbes-com	nor	-0.6%	$15.39	15.36	-0.09	87,768	15.50	15.22	15.48	17.82	5.87	67 mil	8.8	1 bil	0.0	0.00	1.74	
finviz	nor	-0.58%	15.39			88,468			15.48	-13.64%	162.18%	66.83m	9.00	1.03b			1.72	
fool	nor	-0.71%	$15.37	$15.36	-0.11	74,401	$15.50	$15.22	$15.48	$17.82	$5.87		8.70	$1.03b				
foxbusiness	nor		$15.39		-0.09	89,082			$15.48									
google-finance	nor	(-0.58%)	15.39	15.36	-0.09	87,768.00	15.50	15.22		17.82	5.87	66.83m	8.96	1.03b			1.72	
howthemarketworks	nor	-0.581%	15.39	15.36	-0.09	87,768	15.5	15.22	15.48									
hpcwire	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
insidestocks	nor	-0.58%	15.39	15.36	-0.09	87768	15.50	15.22					price earnings ratio: 12.21					
investopedia	nor	-0.58 %	$15.39	15.36	-0.09				15.48									
marketintellisearch	nor	-0.65 %	$15.38	$15.36	-0.10	81.10k	$15.50	$15.22	$15.48			66.83m	9.00	1.03b	0.0 %		1.72	
marketwatch	nor	-0.58%	$15.39	open: 15.36	-0.09	4,229	$15.50	$15.22	$15.48	$17.82	$5.87		9.96	$1.03b			1.55	
minyanville	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
msn-money	nor	-0.58%	15.39	15.36	-0.09	87,768	15.50	15.22	15.48	17.82	5.87	66.83 mil	8.41	1.03 bil			1.72	
nasdaq-com	nor	0.58%	$ 15.39		0.09	87,768	$ 15.50	$ 15.22	$ 15.48	$ 17.82	$ 5.87	66,827,000	8.84	$ 1,028,467,530			$ 1.74	
optimum	nor	-0.58%	15.39 ( 4:03 pm edt)	15.36	-0.09	87,768	15.50	15.22	15.48	17.77	5.87	66.83m	8.6	1.0b			1.78	
paidcontent	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
pc-quote	nor	-0.58%	15.39	15.36	-0.09	89,082	15.5	15.22	15.48	17.82	5.87	67,217,804	8.45902	1,034,482,000				
personal-wealth-biz	nor	-0.58%	15.39	15.36	-0.09	89,082	15.50	15.22	15.48	17.82	5.87		8.66			0.00	1.788	
predictwallstreet	nor	-0.58%	15.39		-0.09	87,768												
raymond-james	nor	-0.58	15.39	15.36	-0.09	87,768	15.50	15.22	15.39	17.82	5.87		8.70				1.77	
renewable-energy-world	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
screamingmedia	nor	-0.58%	$	open: 15.36	-0.09	4,229	$15.50	$15.22	$15.48	$17.82	$5.87		9.96	$1.03b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-0.58%	last trade: 15.39		change: -0.090								p/e ratio: 8.66					
smartmoney	nor	(-0.58%)	15.39	$15.36	-0.09	87,768	$15.50	$15.22	$15.48	$17.82	$5.87			1,034,500	0.00%	$0.00		
stocknod	nor	-0.5814%	15.39 usd	15.36	-0.0900	87,768	15.50	15.22	15.48	17.82	5.870	66,826,561						
stockpickr	nor	-0.58%	$15.39 -0.09 | -0.58%	15.36	-0.09	87.77k	15.50	15.22	15.48	17.82	5.87							
stocksmart	nor	.0 %	$14.245	14.01	0	5,526	14.93	14.21										
stocktwits	nor	-0.71%	15.37		-0.11													
streetinsider-com	nor	0.58%	15.39	$15.36	-0.09	87,768	$15.50	$15.22	$15.48	$17.77	$5.87		8.65				$1.78	
thecramerreport	nor		15.39	15.36	-0.09	88468	15.50	15.22										
thestree	nor	-0.58%	$15.39	15.36	-0.09	87768	15.5	15.22	15.48	-17.82	5.87	6.6826561e7		1.029129039e9				
tickerspy	nor	-0.58%	$15.39	15.36	-0.09	87,768	15.50	15.22	15.48	17.82	5.87		8.5	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	-0.58%	15.390	15.360	-0.090	89,082	15.500	15.220	15.480	17.820	5.870	66,826,561	8.70	1,028,460,774			1.78	
updown	nor	-0.58%	$15.39	$15.36	-$0.09	87,768	$15.50	$15.22	$15.48	$17.82	$5.87	66.82b	8.43	$1.03b			1.84	
wallstreetsurvivor	nor	-0.58%	15.39	15.36	-0.09	87,768	15.50	15.22		17.82	6.46		8.70	$1b			1.27	
yahoo-finance	nor	0.58%	15.39	15.36	0.09	88,468	15.50	15.22	15.48	17.82	5.87		8.61	1.03b			1.79	
ycharts-com	nor	-0.71%	15.37		-0.11					17.82	5.87		8.83	1.03b	0.00%		1.74	
zacks	nor	(-0.58%)	15.39		-0.09	vol.  87,768	15.50	15.22		17.82	5.87		12.29	1.03 b	0.00	0.00	1.26	
advfn	ttek	-0.30	23.0	23.01	-0.07	241162	23.14	22.9										
barchart	ttek	-0.30%	23.00	23.01	-0.07	241,162	23.14	22.90	23.07	27.16	18.00		17.53	$1.43 b			+1.34	
barrons	ttek	0.30%	23.00	23.01	-0.07	241,162	23.14	22.90				62.09 million		$1.43 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-0.303%	23.000	23.010	-0.070	241,162	23.140	22.900		27.16	18.00	62.343mil	17.424	1,433.891mil			1.320	
boston-com	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
bostonmerchant	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
business-insider	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
chron	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
cio-com	ttek	-0.30%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081	17.04	1b				
cnn-money	ttek	-0.30%	23.00	23.02	-0.07	237,409	23.14	22.90	23.07				17.0	$1.4b				
easystockalterts	ttek	-0.30%	23.00	23.01	-0.07	241162	23.14	22.90	23.07	27.16	18.00		17.04				1.35	
eresearch-fidelity-com	ttek	-0.30%	23.0000	23.0100	-0.0700	241,162	23.1400	22.9000	23.0700	27.1600	18.0000	62,343,000	17.22	$1.44b				
finance-abc7-com	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
financial-content	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	-0.3%	$23.00	23.01	-0.07	241,162	23.14	22.90	23.07	27.16	18.00	62 mil	17.2	1 bil	0.0	0.00	1.34	
finviz	ttek	-0.30%	23.00			241,162			23.07	-15.32%	27.78%	62.34m	17.22	1.44b			1.34	
fool	ttek	-0.30%	$23.00	$23.01	-0.07	241,162	$23.14	$22.90	$23.07	$27.16	$18.00		17.00	$1.43b				
foxbusiness	ttek		$23.00		-0.07	241,162			$23.07									
google-finance	ttek	(-0.30%)	23.00	23.01	-0.07	241,162.00	23.14	22.90		27.16	18.00	62.34m	17.16	1.43b			1.34	
howthemarketworks	ttek	-0.303%	23	23.01	-0.07	237,209	23.14	22.9	23.07									
hpcwire	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
insidestocks	ttek	-0.30%	23.00	23.01	-0.07	241162	23.14	22.90					price earnings ratio: 17.16					
investopedia	ttek	-0.30 %	$23.00	23.01	-0.07				23.07									
investorguide	ttek	-0.30%	23.00	23.04	-0.07		23.14	22.90		27.16	18.00		17.09	1.434b			1.35	
marketintellisearch	ttek	-0.3 %	$23.00	$23.01	-0.07	230.00k	$23.14	$22.90	$23.07			62.34m	17.22	1.44b	0.0 %		1.34	
marketwatch	ttek	-0.30%	$23.00	open: 23.01	-0.07	9,803	$23.14	$22.90	$23.07	$27.16	$18.00		17.32	$1.43b			1.33	
minyanville	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
msn-money	ttek	-0.30%	23.00	23.01	-0.07	241,162	23.14	22.90	23.07	27.16	18.00	62.34 mil	17.04	1.44 bil			1.34	
nasdaq-com	ttek	0.3%	$ 23	$ 23.01	0.07	241,162	$ 23.14	$ 22.90	$ 23.07	$ 27.16	$ 18	62,343,000	17.16	$ 1,433,889,000			$ 1.34	
optimum	ttek	-0.30%	23.00 ( 4:00 pm edt)	23.01	-0.07	240,962	23.14	22.90	23.07	27.16	18.00	62.34m	17.0	1.4b			1.35	
paidcontent	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
pc-quote	ttek	-0.30%	23.0	23.01	-0.07	241,162	23.14	22.9	23.07	27.16	18.00	62,532,739	17.08889	1,438,253,000				
personal-wealth-biz	ttek	-0.30%	23.00	23.04	-0.07	241,162	23.14	22.90	23.07	27.16	18.00		17.09			0.00	1.35	
predictwallstreet	ttek	-0.30%	23.00		-0.07	241,162												
raymond-james	ttek	-0.30	23.00	23.01	-0.07	241,162	23.14	22.90	23.00	27.16	18.00		16.91				1.36	
renewable-energy-world	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
screamingmedia	ttek	-0.30%	$	open: 23.01	-0.07	9,803	$23.14	$22.90	$23.07	$27.16	$18.00		17.32	$1.43b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-0.30%	last trade: 23.00		change: -0.070								p/e ratio: 17.09					
smartmoney	ttek	(-0.30%)	23.00	$23.01	-0.07	241,162	$23.14	$22.90	$23.07	$27.16	$18.00			1,438,300	0.00%	$0.00		
stocknod	ttek	-0.3034%	23.00 usd	23.01	-0.0700	241,162	23.14	22.90	23.07	27.16	18.00	62,343,081						
stockpickr	ttek	-0.30%	$23.00 -0.07 | -0.30%	23.01	-0.07	241.16k	23.14	22.90	23.07	27.16	18.00							
stocksmart	ttek	.0 %	$23.77	25.29	0	35,801	24.18	23.75										
stocktwits	ttek	-0.30%	23.00		-0.07													
streetinsider-com	ttek	0.3%	23.00	$23.01	-0.07	240,962	$23.14	$22.90	$23.07	$27.16	$18.00		17.04				$1.35	
thecramerreport	ttek		22.99	23.04	-0.08	6352	23.14	22.99										
thestree	ttek	-0.3%	$23.0	23.01	-0.07	241162	23.14	22.9	23.07	-27.16	18.0	6.2343081e7		1.43139714e9				
tickerspy	ttek	-0.30%	$23.00	23.01	-0.07	241,162	23.14	22.90	23.07	27.16	18.00		17.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	-0.30%	23.000	23.010	-0.070	241,162	23.140	22.900	23.070	27.160	18.000	62,343,081	17.10	1,433,890,863			1.35	
updown	ttek	-0.30%	$23.00	$23.01	-$0.07	231,359	$23.14	$22.90	$23.07	$27.16	$18.00		17.03	$1.43b				
wallstreetsurvivor	ttek	-0.30%	23.00	23.01	-0.07	237,209	23.14	22.90		27.16	18.00		17.10	$1b			1.24	
yahoo-finance	ttek	0.30%	23.00	23.04	0.07	241,162	23.14	22.90	23.07	27.16	18.00		17.04	1.43b			1.35	
ycharts-com	ttek	-0.30%	23.00		-0.07					27.16	18.00		17.04	1.43b	0.00%		1.35	
zacks	ttek	(-0.30%)	23.00		-0.07	vol.  241,162	23.14	22.90		27.16	18.00		17.61	1.44 b	0.00	0.00	1.31	
advfn	gti	-0.89	21.13	21.19	-0.19	1349892	21.3	20.9										
barchart	gti	-0.89%	21.13	21.19	-0.19	1,349,892	21.30	20.90	21.32	23.89	13.87		17.66	$3.07 b			+1.31	
barrons	gti	0.89%	21.13	21.19	-0.19	1.350m	21.30	20.90				123.45 million		$3.05 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-0.891%	21.130	21.190	-0.190	1,349,892	21.300	20.900		23.89	13.87	145.156mil	14.776	3,067.141mil			1.430	
boston-com	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
bostonmerchant	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
business-insider	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
chron	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
cio-com	gti	-0.89%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748	15.89	3b				
cnn-money	gti	-0.89%today&rsquo;s change	21.13data as of 4:02pm et	21.19	-0.19	1,349,892	21.30	20.90	21.32				15.9	$3.1b				
easystockalterts	gti	-0.90%	21.13	21.19	-0.19	1349892	21.30	20.90	21.32	23.89	13.87		15.89				1.33	
eresearch-fidelity-com	gti	-0.89%	21.1300	21.1900	-0.1900	1,349,892	21.3000	20.9000	21.3200	23.8900	13.8700	145,156,000	16.53	$3.09b				
finance-abc7-com	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
financial-content	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-0.9%	$21.13	21.19	-0.19	1,349,892	21.30	20.90	21.32	23.89	13.87	145 mil	16.1	3 bil	0.0	0.00	1.31	
finviz	gti	-0.89%	21.13			1,349,892			21.32	-11.55%	52.34%	145.16m	16.27	3.09b			1.31	
fool	gti	-0.89%	$21.13	$21.19	-0.19	1,349,892	$21.30	$20.90	$21.32	$23.89	$13.87		15.80	$3.07b				
foxbusiness	gti		$21.13		-0.19	1,349,892			$21.32									
google-finance	gti	(-0.89%)	21.13	21.19	-0.19	1.35m	21.30	20.90		23.89	13.87	145.16m	16.10	3.07b			1.31	
howthemarketworks	gti	-0.891%	21.13	21.19	-0.19	1,349,892	21.3	20.9	21.32									
hpcwire	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
insidestocks	gti	-0.89%	21.13	21.19	-0.19	1349892	21.30	20.90					price earnings ratio: 18.37					
investopedia	gti	-0.89 %	$21.13	21.19	-0.19				21.32									
investorguide	gti	-0.89%	21.13	21.19	-0.19		21.30	20.90		23.89	13.87		16.46	3.067b			1.295	
marketintellisearch	gti	-0.8 %	$21.15	$21.19	-0.17	1288.20k	$21.30	$20.90	$21.32			145.16m	16.27	3.09b	0.0 %		1.31	
marketwatch	gti	-0.89%	$21.13	open: 21.19	-0.19	1.35m	$21.30	$20.90	$21.32	$23.89	$13.87		18.25	$3.05b			1.16	
minyanville	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
msn-money	gti	-0.89%	21.13	21.19	-0.19	1.35 mil	21.30	20.90	21.32	23.89	13.87	145.16 mil	14.99	3.09 bil			1.31	
nasdaq-com	gti	0.89%	$ 21.13		0.19	1,349,892	$ 21.30	$ 20.90	$ 21.32	$ 23.89	$ 13.87	145,156,000	16.13	$ 3,067,146,280			$ 1.31	
optimum	gti	-0.89%	21.13 ( 4:15 pm edt)	21.19	-0.19	1,349,892	21.30	20.90	21.32	23.89	13.87	145.16m	15.9	3.1b			1.33	
paidcontent	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
pc-quote	gti	-0.89%	21.13	21.19	-0.19	1,349,892	21.3	20.9	21.32	23.89	13.87	146,461,230	15.12057	3,094,726,000				
personal-wealth-biz	gti	-0.89%	21.13	21.19	-0.19	1,349,892	21.30	20.90	21.32	23.89	13.87		16.46			0.00	1.295	
predictwallstreet	gti	-0.89%	21.13		-0.19	1,349,892												
raymond-james	gti	-0.89	21.13	21.19	-0.19	1,349,892	21.30	20.90	21.13	23.89	13.87		16.13				1.31	
renewable-energy-world	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
screamingmedia	gti	-0.89%	$	open: 21.19	-0.19	1.35m	$21.30	$20.90	$21.32	$23.89	$13.87		18.25	$3.05b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-0.89%	last trade: 21.13		change: -0.190								p/e ratio: 16.46					
smartmoney	gti	(-0.89%)	21.13	$21.19	-0.19	1,349,892	$21.30	$20.90	$21.32	$23.89	$13.87			3,094,700	0.00%	$0.00		
stocknod	gti	-0.8912%	21.13 usd	21.19	-0.1900	1,349,892	21.30	20.90	21.32	23.89	13.87	145,155,748						
stockpickr	gti	-0.89%	$21.13 -0.19 | -0.89%	21.19	-0.19	1.35m	21.30	20.90	21.32	23.89	13.87							
stocksmart	gti	.0 %	$20.32	19.68	0	57,040	21.28	20.29										
stocktwits	gti	-0.80%	21.15		-0.17													
streetinsider-com	gti	0.89%	21.13	$21.19	-0.19	1,349,892	$21.30	$20.90	$21.32	$23.89	$13.87		15.89				$1.33	
thecramerreport	gti		21.13	21.19	-0.19	1349892	21.30	20.90										
thestree	gti	-0.89%	$21.13	21.19	-0.19	1349892	21.3	20.9	21.32	-23.89	13.87	1.45155748e8		3.049722265e9				
tickerspy	gti	-0.89%	$21.13	21.19	-0.19	1,349,892	21.30	20.90	21.32	23.89	13.87		15.1	3.0b	0.00%	$0.00		
tmx-quotemedia	gti	-0.89%	21.130	21.190	-0.190	1,349,892	21.300	20.900	21.320	23.890	13.870	145,155,748	16.00	3,067,140,955			1.33	
updown	gti	-0.89%	$21.13	$21.19	-$0.19	1,349,892	$21.30	$20.90	$21.32	$23.89	$13.87		16.41	$3.09b				
wallstreetsurvivor	gti	-0.89%	21.13	21.19	-0.19	1,349,892	21.30	20.90		23.89	13.87		16.00	$3b			1.42	
yahoo-finance	gti	0.89%	21.13	21.19	0.19	1,349,892	21.30	20.90	21.32	23.89	13.87		16.32	3.07b			1.30	
ycharts-com	gti	-0.80%	21.15		-0.17					23.89	13.87		16.02	3.08b	0.00%		1.32	
zacks	gti	(-0.89%)	21.13		-0.19	vol.  1,349,892	21.30	20.90		23.89	13.87		17.92	3.09 b	0.00	0.00	1.19	
advfn	wnr	1.02	18.76	18.46	0.19	2754972	18.99	18.46										
barchart	wnr	+1.02%	18.76	18.46	+0.19	2,754,972	18.99	18.46	18.57	19.50	4.01		44.50	$1.70 b			+0.29	
barrons	wnr	1.02%	18.76	18.46	+0.19	2.746m	18.99	18.46				88.20 million		$1.70 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	1.023%	18.760	18.460	0.190	2,754,972	18.990	18.460		19.50	4.01	90.817mil	45.756	1,703.727mil			0.410	
boston-com	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024						
bostonmerchant	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024						
business-insider	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024						
chron	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024						
cio-com	wnr	+1.02%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024	64.69	2b				
cnn-money	wnr	+1.02%	18.76	18.46	+0.19	2,746,105	18.99	18.46	18.57				64.7	$1.7b				
easystockalterts	wnr	1.03%	18.76	18.46	+0.19	2752372	18.99	18.46	18.57	19.50	4.01		64.69				0.29	
eresearch-fidelity-com	wnr	1.02%	18.7600	18.4600	0.1900	2,754,972	18.9900	18.4600	18.5700	19.5000	4.0100	90,817,000	66.32	$1.69b				
finance-abc7-com	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
finance-abc7chicago-com	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
financial-content	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
finapps-forbes-com	wnr	1.0%	$18.76	18.46	0.19	2,752,372	18.99	18.46	18.57	19.50	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	1.02%	18.76			2,752,372			18.57	-3.79%	367.83%	90.82m	64.03	1.69b			0.29	
fool	wnr	+1.02%	$18.76	$18.46	0.19	2,752,372	$18.99	$18.46	$18.57	$19.50	$4.01		64.40	$1.70b	2.00%	0.24		
foxbusiness	wnr		$18.76		+0.19	2,754,972			$18.57									
google-finance	wnr	(1.02%)	18.76	18.46	+0.19	2.75m	18.99	18.46		19.50	4.01	90.82m	64.81	1.70b			0.29	
howthemarketworks	wnr	1.023%	18.76	18.46	0.19	2,746,105	18.99	18.46	18.57									
hpcwire	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,754,972	18.99	18.46	18.57	19.50	4.010	90,817,024						
insidestocks	wnr	+1.02%	18.76	18.46	+0.19	2746105	18.99	18.46					price earnings ratio: 37.52					
investopedia	wnr	+1.02 %	$18.76	18.46	+0.19				18.57									
investorguide	wnr	+1.02%	18.76	18.46	+0.19		18.99	18.46		19.50	4.01		64.26	1.704b			0.289	
marketintellisearch	wnr	1.02 %	$18.76	$18.46	0.19	2735.60k	$18.99	$18.46	$18.57			90.82m	64.03	1.69b	0.0 %		0.29	
marketwatch	wnr	+1.02%	$18.74	open: 18.46	+0.19	7,267	$18.99	$18.46	$18.57	$19.50	$4.01		64.09	$1.70b			0.29	
minyanville	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
msn-money	wnr	+1.02%	18.76	18.46	+0.19	2.75 mil	18.99	18.46	18.57	19.50	4.01	90.82 mil	64.69	1.69 bil			0.29	
nasdaq-com	wnr	1.02%	$ 18.76		0.19	2,752,372	$ 18.99	$ 18.46	$ 18.57	$ 19.50	$ 4.01	90,817,000	64.69	$ 1,703,726,920	1.29 %	$0.240000	$ 0.29	
optimum	wnr	+1.02%	18.76 ( 4:15 pm edt)	18.46	+0.19	2,752,372	18.99	18.46	18.57	19.50	4.01	90.82m	64.7	1.7b			0.29	
paidcontent	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
pc-quote	wnr	1.02%	18.76	18.46	0.19	2,754,972	18.99	18.46	18.57	19.50	4.01	89,897,212	64.03448	1,686,472,000		0.06		
personal-wealth-biz	wnr	+1.02%	18.76	18.46		2,754,972	18.99	18.46	18.57	19.50	4.01		64.26			0.00	0.289	
predictwallstreet	wnr	+1.02%	18.76		+0.19	2,752,372												
raymond-james	wnr	1.02	18.76	18.46	0.19	2,752,372	18.99	18.46	18.76	19.50	4.01		67.00				0.28	
renewable-energy-world	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
screamingmedia	wnr	+1.02%	$	open: 18.46	+0.19	7,267	$18.99	$18.46	$18.57	$19.50	$4.01		64.09	$1.70b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+1.02%	last trade: 18.76		change: 0.190								p/e ratio: 64.26					
smartmoney	wnr	(1.02%)	18.76	$18.46	0.19	2,752,372	$18.99	$18.46	$18.57	$19.50	$4.01			1,686,500	0.00%	$0.06		
stocknod	wnr	+1.023%	18.76 usd	18.46	+0.1900	2,752,372	18.99	18.46	18.57	19.50	4.010	90,817,024						
stockpickr	wnr	1.02%	$18.76 0.19 | 1.02%	18.49	0.19	2.75m	18.99	18.46	18.57	19.50	4.01							
stocksmart	wnr	.0 %	$16.72	10.48	0	195,513	17.59	16.68										
stocktwits	wnr	0.92%	18.74		+0.17													
streetinsider-com	wnr	1.02%	18.76	$18.46	+0.19	2,752,372	$18.99	$18.46	$18.57	$19.50	$4.01		64.69				$0.29	
thecramerreport	wnr		18.76	18.46	+0.19	2752372	18.99	18.46										
thestree	wnr	1.02%	$18.76	18.49	0.19	2752372	18.99	18.46	18.57	-19.5	4.01	9.0817024e7		1.697370179e9				
tickerspy	wnr	1.02%	$18.76	18.46	+0.19	2,752,372	18.99	18.46	18.57	19.50	4.01		64.0	1.6b	0.00%	$0.06		
tmx-quotemedia	wnr	1.02%	18.760	18.460	0.190	2,754,972	18.990	18.460	18.570	19.500	4.010	90,817,024	64.00	1,703,727,370			0.29	
updown	wnr	1.02%	$18.76	$18.46	$0.19	2,746,005	$18.99	$18.46	$18.57	$19.50	$4.01		63.39	$1.68b				
wallstreetsurvivor	wnr	1.02%	18.76	18.46	0.19	2,746,105	18.99	18.46		19.50	4.01		64.00	$2b			-0.19	
yahoo-finance	wnr	1.02%	18.76	18.46	0.19	2,752,372	18.99	18.46	18.57	19.50	4.01		64.91	1.70b			0.29	
ycharts-com	wnr	+0.92%	18.74		+0.17					19.50	4.01		64.62	1.70b	0.00%		0.29	
zacks	wnr	(1.02%)	18.76		0.19	vol.  2,752,372	18.99	18.46		19.50	4.01		44.21	1.69 b	0.00	0.00	.42	
advfn	trex	1.78	25.19	24.59	0.44	113222	25.24	24.27										
barchart	trex	+1.78%	25.19	24.59	+0.44	113,222	25.24	24.27	24.75	34.00	16.38		21.24	$391.70 m			+0.05	
barrons	trex	1.78%	25.19	24.59	+0.44	112,322	25.24	24.27				15.19 million		$373.54 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	1.778%	25.190	24.590	0.440	113,222	25.240	24.270		34.00	16.38	15.564mil	26.516	392.047mil			0.950	
boston-com	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
bostonmerchant	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
business-insider	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
chron	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
cio-com	trex	+1.78%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593		392m				
cnn-money	trex	+1.78%today&rsquo;s change	25.19data as of 4:02pm et	24.59	+0.44	112,322	25.24	24.27	24.75				nm	$392.1m				
easystockalterts	trex	1.79%	25.19	24.59	+0.44	113222	25.24	24.27	24.75	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	1.78%	25.1900	24.5900	0.4400	113,222	25.2400	24.2700	24.7500	34.0000	16.3800	15,564,000	-2,475.00	$385.21m				
finance-abc7-com	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
financial-content	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
finapps-forbes-com	trex	1.8%	$25.19	24.59	0.44	113,222	25.24	24.27	24.75	34.00	16.38	16 mil	503.8	392 mil	0.0	0.00	0.05	
finviz	trex	1.78%	25.19			113,222			24.75	-25.91%	53.79%	15.56m		385.11m			0.00	
fool	trex	+1.78%	$25.19	$24.59	0.44	112,322	$25.24	$24.27	$24.75	$34.00	$16.38		0.00	$392.05m				
foxbusiness	trex		$25.19		+0.44	113,222			$24.75									
google-finance	trex	(1.78%)	25.19	24.59	+0.44	113,222.00	25.24	24.27		34.00	16.38	15.56m	47,528.30	392.05m			0.00	
howthemarketworks	trex	1.778%	25.19	24.59	0.44	112,322	25.24	24.27	24.75									
hpcwire	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
insidestocks	trex	+1.78%	25.19	24.59	+0.44	112322	25.24	24.27					price earnings ratio: 25.70					
investopedia	trex	+1.78 %	$25.19	24.59	+0.44				24.75									
investorguide	trex	+1.78%	25.19	24.59	+0.44		25.24	24.27		34.00	16.38		825.00	392.0m			0.03	
marketintellisearch	trex	1.66 %	$25.16	$24.59	0.41	105.20k	$25.24	$24.27	$24.75			15.56m	0.00	0.39b	0.0 %		0.00	
marketwatch	trex	+1.78%	$25.19	open: 24.59	+0.44	900	$25.24	$24.27	$24.75	$34.00	$16.38		292.91	$373.54m			0.09	
minyanville	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
msn-money	trex	+1.78%	25.19	24.59	+0.44	113,222	25.24	24.27	24.75	34.00	16.38	15.56 mil	-38.17	385.2 mil			0.00	
nasdaq-com	trex	1.78%	$ 25.19		0.44	113,222	$ 25.24	$ 24.27	$ 24.75	$ 34	$ 16.38	15,564,000	503.8	$ 392,057,160			$ 0.05	
optimum	trex	+1.78%	25.19 ( 4:15 pm edt)	24.59	+0.44	112,322	25.24	24.27	24.75	34.00	16.38	15.56m		392.0m			-0.07	
paidcontent	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
pc-quote	trex	1.78%	25.19	24.59	0.44	113,222	25.24	24.27	24.75	34.00	16.38	15,292,140		385,209,000				
personal-wealth-biz	trex	+1.78%	25.19	24.59		113,222	25.24	24.27	24.75	34.00	16.38		825.00			0.00	0.03	
predictwallstreet	trex	+1.78%	25.19		+0.44	113,222												
raymond-james	trex	1.78	25.19	24.59	0.44	113,222	25.24	24.27	25.19	34.00	16.38		839.67				0.03	
renewable-energy-world	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
screamingmedia	trex	+1.78%	$	open: 24.59	+0.44	900	$25.24	$24.27	$24.75	$34.00	$16.38		292.91	$373.54m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	+1.78%	last trade: 25.19		change: 0.440								p/e ratio: 825.0					
smartmoney	trex	(1.78%)	25.19	$24.59	0.44	113,222	$25.24	$24.27	$24.75	$34.00	$16.38			385,200	0.00%	$0.00		
stocknod	trex	+1.778%	25.19 usd	24.59	+0.4400	113,222	25.24	24.27	24.75	34.00	16.38	15,563,593						
stockpickr	trex	1.78%	$25.19 0.44 | 1.78%	24.59	0.44	113.22k	25.24	24.27	24.75	34.00	16.38							
stocksmart	trex	.0 %	$29.47	24.31	0	15,087	30.59	29.45										
stocktwits	trex	1.78%	25.19		+0.44													
streetinsider-com	trex	1.78%	25.19	$24.59	+0.44	113,222	$25.24	$24.27	$24.75	$34.00	$16.38						$-0.07	
thecramerreport	trex		25.19	24.59	+0.44	113222	25.24	24.27										
thestree	trex	1.78%	$25.19	24.59	0.44	113222	25.24	24.27	24.75	-34.0	16.38	1.5563593e7		3.73526232e8				
tickerspy	trex	1.78%	$25.19	24.59	+0.44	113,222	25.24	24.27	24.75	34.00	16.38		0.0	384.9m	0.00%	$0.00		
tmx-quotemedia	trex	1.78%	25.190	24.590	0.440	113,222	25.240	24.270	24.750	34.000	16.380	15,563,593		392,046,908			-0.07	
updown	trex	1.78%	$25.19	$24.59	$0.44	112,322	$25.24	$24.27	$24.75	$34.00	$16.38		755.13	$385m				
wallstreetsurvivor	trex	1.78%	25.19	24.59	0.44	112,322	25.24	24.27		34.00	16.38			$385m			-0.66	
yahoo-finance	trex	1.78%	25.19	24.59	0.44	113,222	25.24	24.27	24.75	34.00	16.38		839.67	392.03m			0.03	
ycharts-com	trex	+1.78%	25.19		+0.44					34.00	16.38			391.70m	0.00%		0.00	
zacks	trex	(1.78%)	25.19		0.44	vol.  113,222	25.24	24.27		34.00	16.38		21.9	385.21 m	0.00	0.00	1.13	
advfn	simg	-0.43	6.87	6.88	-0.03	625004	6.94	6.7										
barchart	simg	-0.43%	6.87	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98		29.86	$537.23 m			+0.18	
barrons	simg	0.43%	6.87	6.88	-0.03	625,004	6.94	6.70				78.28 million		$530.99 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-0.435%	6.870	6.880	-0.030	625,004	6.940	6.700		10.20	2.98	80.821mil	34.350	555.239mil			0.200	
boston-com	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
bostonmerchant	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
business-insider	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
chron	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
cio-com	simg	-0.43%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600	38.17	546m				
cnn-money	simg	-0.43%	6.87	6.88	-0.03	625,004	6.94	6.70	6.90				38.2	$546.1m				
easystockalterts	simg	-0.44%	6.87	6.88	-0.03	625004	6.94	6.70	6.90	10.20	2.98		38.17				0.18	
eresearch-fidelity-com	simg	-0.43%	6.8700	6.8800	-0.0300	625,004	6.9400	6.7000	6.9000	10.2000	2.9800	80,821,000	38.33	$557.66m				
finance-abc7-com	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
finance-abc7chicago-com	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
financial-content	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
finapps-forbes-com	simg	-0.4%	$6.87	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98	81 mil	38.2	555 mil	0.0	0.00	0.18	
finviz	simg	-0.43%	6.87			625,004			6.90	-32.65%	130.54%	80.82m	36.16	555.23m			0.19	
fool	simg	-0.43%	$6.87	$6.88	-0.03	625,004	$6.94	$6.70	$6.90	$10.20	$2.98		36.50	$546.13m				
foxbusiness	simg		$6.87		-0.03	625,004			$6.90									
google-finance	simg	(-0.43%)	6.87	6.88	-0.03	625,004.00	6.94	6.70		10.20	2.98	79.49m	37.02	546.13m			0.19	
howthemarketworks	simg	-0.435%	6.87	6.88	-0.03	620,201	6.94	6.7	6.9									
hpcwire	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
insidestocks	simg	-0.43%	6.87	6.88	-0.03	625004	6.94	6.70					price earnings ratio: 22.16					
investopedia	simg	-0.43 %	$6.87	6.88	-0.03				6.90									
investorguide	simg	-0.43%	6.87	6.88	-0.03		6.94	6.70		10.20	2.98		38.33	546.1m			0.18	
marketintellisearch	simg	-0.43 %	$6.87	$6.88	-0.03	604.30k	$6.94	$6.70	$6.90			80.82m	36.32	0.56b	0.0 %		0.19	
marketwatch	simg	-0.43%	$6.87	open: 6.88	-0.03	16,103	$6.94	$6.70	$6.90	$10.20	$3.10		37.04	$530.99m			0.19	
minyanville	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
msn-money	simg	-0.43%	6.87	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98	80.82 mil	36.16	557.66 mil			0.19	
nasdaq-com	simg	0.43%	$ 6.87	$ 6.88	0.03	625,004	$ 6.94	$ 6.70	$ 6.90	$ 10.20	$ 2.98	79,495,000	38.17	$ 546,130,650			$ 0.18	
optimum	simg	-0.43%	6.87 ( 4:30 pm edt)	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98	79.49m	38.2	546.1m			0.18	
paidcontent	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
pc-quote	simg	-0.43%	6.87	6.88	-0.03	625,004	6.94	6.7	6.9	10.20	2.98	81,173,930	36.31579	557,665,000				
personal-wealth-biz	simg	-0.43%	6.87	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98		38.33			0.00	0.18	
predictwallstreet	simg	-0.43%	6.87		-0.03	625,004												
raymond-james	simg	-0.43	6.87	6.88	-0.03	625,004	6.94	6.70	6.87	10.20	2.98		38.17				0.18	
renewable-energy-world	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
screamingmedia	simg	-0.43%	$	open: 6.88	-0.03	16,103	$6.94	$6.70	$6.90	$10.20	$3.10		37.04	$530.99m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-0.43%	last trade: 6.87		change: -0.030								p/e ratio: 38.33					
smartmoney	simg	(-0.43%)	6.87	$6.88	-0.03	625,004	$6.94	$6.70	$6.90	$10.20	$2.98			548,500	0.00%	$0.00		
stocknod	simg	-0.4348%	6.870 usd	6.880	-0.0300	625,004	6.940	6.700	6.900	10.20	2.980	79,494,600						
stockpickr	simg	-0.43%	$6.87 -0.03 | -0.43%	6.88	-0.03	625.00k	6.94	6.70	6.90	10.20	2.98							
stocksmart	simg	.0 %	$7.12	7.34	0	77,548	7.59	7.12										
stocktwits	simg	-0.29%	6.88		-0.02													
streetinsider-com	simg	0.43%	6.87	$6.88	-0.03	625,004	$6.94	$6.70	$6.90	$10.20	$2.98		38.17				$0.18	
thecramerreport	simg		6.87	6.88	-0.03	625004	6.94	6.70										
thestree	simg	-0.43%	$6.87	6.88	-0.03	625004	6.94	6.7	6.9	-10.2	2.98	7.94946e7		5.22279522e8				
tickerspy	simg	-0.43%	$6.87	6.88	-0.03	625,004	6.94	6.70	6.90	10.20	2.98		36.3	547.9m	0.00%	$0.00		
tmx-quotemedia	simg	-0.43%	6.870	6.880	-0.030	625,004	6.940	6.700	6.900	10.200	2.980	79,494,600	38.30	546,127,902			0.18	
updown	simg	-0.43%	$6.87	$6.88	-$0.03	608,801	$6.94	$6.70	$6.90	$10.20	$2.98		36.68	$549m				
wallstreetsurvivor	simg	-0.43%	6.87	6.88	-0.03	620,201	6.94	6.70		10.20	3.53		38.30	$549m			0.10	
yahoo-finance	simg	0.43%	6.87	6.88	0.03	625,004	6.94	6.70	6.90	10.20	2.98		38.17	546.12m			0.18	
ycharts-com	simg	-0.29%	6.88		-0.02					10.20	2.98		36.21	538.02m	0.00%		0.19	
zacks	simg	(-0.43%)	6.87		-0.03	vol.  625,004	6.94	6.70		10.20	2.98		31.36	557.66 m	0.00	0.00	.22	
advfn	linc	0.98	18.57	18.4	0.18	220711	18.62	18.093										
barchart	linc	+0.98%	18.57	18.40	+0.18	220,711	18.62	18.09	18.39	20.55	9.26		6.12	$416.34 m	5.38%	$1.00	+2.76	
barrons	linc	0.98%	18.57	18.40	+0.18	220,711	18.62	18.093				25.02 million		$420.01 million	5.39%	$0.25		
bloomberg	linc	0.979%	18.570	18.400	0.180	220,711	18.620	18.093		21.60	9.73	22.581mil	6.109	419.322mil	4.039	0.250 regular cash	3.040	
boston-com	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
bostonmerchant	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
business-insider	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
chron	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
cio-com	linc	+0.98%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629	6.852	419m	5.4	1		
cnn-money	linc	+0.98%	18.57	18.40	+0.18	194,416	18.62	18.09	18.39				6.9	$419.3m	5.39%			
easystockalterts	linc	0.98%	18.57	18.40	+0.18	220711	18.62	18.09	18.39	21.60	9.73		6.85				2.71	
eresearch-fidelity-com	linc	0.98%	18.5700	18.4000	0.1800	220,711	18.6200	18.0930	18.3900	21.6000	9.7300	22,581,000	6.66	$415.26m	5.44%	$0.250000		
finance-abc7-com	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
financial-content	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
finapps-forbes-com	linc	1.0%	$18.57	18.40	0.18	220,711	18.62	18.09	18.39	21.60	9.73	23 mil	6.7	419 mil	5.4	1.00	2.76	
finviz	linc	0.98%	18.57			220,711			18.39	-9.62%	100.67%	22.58m	6.71	415.25m		1.00	2.74	
fool	linc	+0.98%	$18.57	$18.40	0.18	219,296	$18.62	$18.09	$18.39	$21.60	$9.73		6.90	$419.32m		1.00		
foxbusiness	linc		$18.57		+0.18	220,711			$18.39									
google-finance	linc	(0.98%)	18.57	18.40	+0.18	220,711.00	18.62	18.09		21.60	9.73	22.58m	6.78	419.32m	5.39	0.25	2.74	
howthemarketworks	linc	0.979%	18.57	18.4	0.18	219,096	18.62	18.093	18.39									
hpcwire	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
insidestocks	linc	+0.98%	18.57	18.40	+0.18	220711	18.62	18.09					price earnings ratio: 6.73					
investopedia	linc	+0.98 %	$18.57	18.40	+0.18				18.39									
investorguide	linc	+0.98%	18.57		+0.18		18.62	18.093		21.60	9.73		6.74	419.3m			2.73	
marketintellisearch	linc	0.98 %	$18.57	$18.40	0.18	198.80k	$18.62	$18.09	$18.39			22.58m	6.71	0.42b	5.44 %		2.74	
marketwatch	linc	+0.98%	$18.56	open: 18.40	+0.18	1,415	$18.62	$18.09	$18.39	$21.60	$9.73		6.34	$420.01m	5.39%	0.25	2.93	
minyanville	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
msn-money	linc	+0.98%	18.57	18.40	+0.18	220,711	18.62	18.09	18.39	21.60	9.73	22.58 mil	6.88	415.26 mil	5.44%	1.00	2.74	
nasdaq-com	linc	0.98%	$ 18.57	$ 18.40	0.18	220,711	$ 18.62	$ 18.093	$ 18.39	$ 21.60	$ 9.73	22,581,000	6.73	$ 419,329,170			$ 2.76	
optimum	linc	+0.98%	18.57 ( 4:30 pm edt)	18.40	+0.18	220,711	18.62	18.09	18.39	21.60	9.73	22.58m	6.9	419.3m	5.39	1.00	2.71	
paidcontent	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
pc-quote	linc	0.98%	18.57	18.4	0.18	220,711	18.62	18.093	18.39	21.60	9.73	22,362,122	6.81111	415,265,000		0.25		
personal-wealth-biz	linc	+0.98%	18.57	18.40		220,711	18.62	18.093	18.39	21.60	9.73		6.74		4.08	0.75	2.73	
predictwallstreet	linc	+0.98%	18.45		+0.18	220,711												
raymond-james	linc	0.98	18.57	18.40	0.18	220,711	18.62	18.09	18.57	21.60	9.73		6.61				2.81	
renewable-energy-world	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
screamingmedia	linc	+0.98%	$	open: 18.40	+0.18	1,415	$18.62	$18.09	$18.39	$21.60	$9.73		6.34	$420.01m	5.39%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+0.98%	last trade: 18.57		change: 0.180								p/e ratio: 6.74					
smartmoney	linc	(0.98%)	18.57	$18.40	0.18	220,711	$18.62	$18.09	$18.39	$21.60	$9.73			415,300	5.44%	$0.25		
stocknod	linc	+0.9788%	18.57 usd	18.40	+0.1800	220,711	18.62	18.09	18.39	21.60	9.730	22,580,629						
stockpickr	linc	0.98%	$18.57 0.18 | 0.98%	18.40	0.18	220.71k	18.62	18.09	18.39	21.60	9.73							
stocksmart	linc	.0 %	$14.67	15.71	0	16,628	14.82	14.41										
stocktwits	linc	0.98%	18.57		+0.18													
streetinsider-com	linc	0.98%	18.57	$18.40	+0.18	220,711	$18.62	$18.09	$18.39	$21.60	$9.73		6.85				$2.71	
thecramerreport	linc		18.57	18.40	+0.18	220711	18.62	18.093										
thestree	linc	0.98%	$18.57	18.4	0.18	220711	18.62	18.09	18.39	-21.6	9.73	2.2580629e7		4.19999699e8				
tickerspy	linc	0.98%	$18.57	18.40	+0.18	220,711	18.62	18.09	18.39	21.60	9.73		6.8	412.2m	5.44%	$0.25		
tmx-quotemedia	linc	0.98%	18.570	18.400	0.180	220,711	18.620	18.093	18.390	21.600	9.730	22,580,629	6.80	419,322,281	5.438	0.250 usd	2.71	
updown	linc	0.98%	$18.57	$18.40	$0.18	193,447	$18.62	$18.09	$18.39	$21.60	$9.73		6.59	$415m				
wallstreetsurvivor	linc	0.98%	18.57	18.40	0.18	219,096	18.62	18.09		21.54	9.73		6.80	$415m	5.40%	0.25 -	2.79	
yahoo-finance	linc	0.98%	18.57	18.40	0.18	220,711	18.62	18.09	18.39	21.60	9.73		6.80	419.31m	5.40%	1.00	2.73	
ycharts-com	linc	+0.98%	18.57		+0.18					21.60	9.73		6.88	416.34m	6.64%		2.70	
zacks	linc	(0.98%)	18.57		0.18	vol.  220,711	18.62	18.09		21.60	9.73		6.05	415.27 m	5.44	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	11000	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	0.4%	$13.71	13.62	0.05	3,412,710	13.75	13.59	13.66	14.49	12.17	358 mil	39.2	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	-1.35 %	$49.70	$50.25	-0.68	344.90k	$50.47	$49.34	$50.38			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		11,000	$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							
advfn	btn	-1.07	4.62	4.68	-0.05	157799	4.75	4.6101										
barchart	btn	-1.07%	4.62	4.68	-0.05	157,799	4.75	4.61	4.67	9.74	4.60		8.37	$66.20 m			+0.62	
barrons	btn	1.07%	4.62	4.68	-0.05	157,799	4.75	4.61				14.37 million		$68.88 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	-1.071%	4.620	4.680	-0.050	157,799	4.750	4.610		9.74	4.60	14.441mil	7.574	66.718mil			0.610	
boston-com	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
bostonmerchant	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
business-insider	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
chron	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
cio-com	btn	-1.07%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223	7.333	67m				
cnn-money	btn	-1.07%today&rsquo;s change	4.62data as of 4:02pm et	4.68	-0.05	157,799	4.75	4.61	4.67				7.3	$66.7m				
easystockalterts	btn	-1.07%	4.62	4.68	-0.05	157799	4.75	4.61	4.67	9.74	4.60		7.33				0.63	
eresearch-fidelity-com	btn	-1.07%	4.6200	4.6800	-0.0500	157,799	4.7500	4.6101	4.6700	9.7400	4.6000	14,441,000	7.53	$67.44m				
finance-abc7-com	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
finance-abc7chicago-com	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
financial-content	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
finapps-forbes-com	btn	-1.1%	$4.62	4.68	-0.05	157,799	4.75	4.61	4.67	9.74	4.60	14 mil	7.4	67 mil	0.0	0.00	0.62	
finviz	btn	-1.07%	4.62			157,799			4.67	-52.57%	0.43%	14.44m	7.53	67.43m			0.62	
fool	btn	-1.07%	$4.62	$4.68	-0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60		7.60	$66.72m				
foxbusiness	btn		$4.62		-0.05	157,799			$4.67									
google-finance	btn	(-1.07%)	4.62	4.68	-0.05	157,799.00	4.75	4.61		9.74	4.60	14.44m	7.44	66.72m			0.62	
howthemarketworks	btn	-1.071%	4.62	4.68	-0.05	157,799	4.75	4.6101	4.67									
hpcwire	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
insidestocks	btn	-1.07%	4.62	4.68	-0.05	157799	4.75	4.61					price earnings ratio: 7.45					
investopedia	btn	-1.07 %	$4.62	4.68	-0.05				4.67									
investorguide	btn	-1.07%	4.62		-0.05		4.71	4.65		9.74	5.35		7.42	66.5m			0.629	
marketintellisearch	btn	-0.86 %	$4.63	$4.68	-0.04	146.10k	$4.75	$4.61	$4.67			14.44m	7.53	0.07b	0.0 %		0.62	
marketwatch	btn	-1.07%	$4.62	open: 4.68	-0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60		7.46	$68.88m			0.62	
minyanville	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
msn-money	btn	-1.07%	4.62	4.68	-0.05	157,799	4.75	4.61	4.67	9.74	4.60	14.44 mil	7.33	67.44 mil			0.62	
nasdaq-com	btn	1.07%	$ 4.62		0.05	157,799	$ 4.75	$ 4.6101	$ 4.67	$ 9.74	$ 4.60	14,441,000	7.45	$ 66,717,420			$ 0.62	
optimum	btn	-1.07%	4.62 ( 4:15 pm edt)	4.68	-0.05	157,799	4.75	4.61	4.67	9.74	4.60	14.44m	7.3	66.7m			0.63	
paidcontent	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
pc-quote	btn	-1.07%	4.62	4.68	-0.05	157,799	4.75	4.6101	4.67	9.74	4.60	14,597,294	7.4127	67,440,000				
personal-wealth-biz	btn	-1.07%	4.62	4.68	-0.05	157,799	4.75	4.6101	4.67	9.74	5.35		7.42			0.00	0.629	
predictwallstreet	btn	-1.07%	4.62		-0.05	157,799												
raymond-james	btn	-1.07	4.62	4.68	-0.05	157,799	4.75	4.61	4.62	9.74	4.60		7.33				0.63	
renewable-energy-world	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
screamingmedia	btn	-1.07%	$	open: 4.68	-0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60		7.46	$68.88m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	-1.07%	last trade: 4.62		change: -0.050								p/e ratio: 7.42					
smartmoney	btn	(-1.07%)	4.62	$4.68	-0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60			67,400	0.00%	$0.00		
stocknod	btn	-1.071%	4.620 usd	4.680	-0.0500	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223						
stockpickr	btn	-1.07%	$4.62 -0.05 | -1.07%	4.68	-0.05	157.80k	4.75	4.61	4.67	9.74	4.60							
stocksmart	btn	.0 %	$5.49	7.91	0	10,350	5.7	5.49										
stocktwits	btn	-1.07%	4.62		-0.05													
streetinsider-com	btn	1.07%	4.62	$4.68	-0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60		7.33				$0.63	
thecramerreport	btn		4.62	4.68	-0.05	157799	4.75	4.6101										
thestree	btn	-1.07%	$4.62	4.68	-0.05	157799	4.75	4.61	4.67	-9.74	4.6	1.4441223e7		6.8884634e7				
tickerspy	btn	-1.07%	$4.62	4.68	-0.05	157,799	4.75	4.61	4.67	9.74	4.60		7.4	67.2m	0.00%	$0.00		
tmx-quotemedia	btn	-1.07%	4.620	4.680	-0.050	157,799	4.750	4.610	4.670	9.740	4.600	14,441,223	7.40	66,718,450			0.63	
updown	btn	-1.07%	$4.62	$4.68	-$0.05	157,799	$4.75	$4.61	$4.67	$9.74	$4.60		7.42	$67m				
wallstreetsurvivor	btn	-1.07%	4.62	4.68	-0.05	157,799	4.75	4.61		9.74	4.60		7.40	$67m			0.59	
yahoo-finance	btn	1.07%	4.62	4.68	0.05	157,799	4.75	4.61	4.67	9.74	4.60		7.34	66.52m			0.63	
ycharts-com	btn	-1.07%	4.62		-0.05					9.74	4.60		7.33	66.20m	0.00%		0.63	
zacks	btn	(-1.07%)	4.62		-0.05	vol.  157,799	4.75	4.61		9.74	4.60		8.19	67.44 m	0.00	0.00	.57	
advfn	pva	0.00	13.63	13.6	0.0	1051260	13.8	13.39										
barchart	pva	unch	13.63	13.60	unch	1,051,260	13.80	13.39	13.63	19.98	12.82		0.00	$621.53 m	1.67%	$0.22	-1.06	
barrons	pva	0.00%	13.63	13.60	0.00	1.049m	13.80	13.39				45.55 million		$614.73 million	1.65%	$0.06		
bloomberg	pva		13.630	13.600		1,051,260	13.800	13.390		20.26	12.82	45.671mil		622.496mil	1.661	0.056 regular cash	-1.491	
boston-com	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
bostonmerchant	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
business-insider	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
chron	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
cio-com	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030		622m	1.7	0.23		
cnn-money	pva	0.00%today&rsquo;s change	13.63data as of 4:02pm et	13.63	0.00	1,048,599	13.80	13.39	13.63				nm	$622.5m	1.65%			
easystockalterts	pva	0.00%	13.63	13.60	+0.00	1051260	13.80	13.39	13.63	20.26	12.82						-2.25	
eresearch-fidelity-com	pva	0.00%	13.6300	13.6000	0.0000	1,051,260	13.8000	13.3900	13.6300	20.2600	12.8200	45,671,000	nm	$622.50m	1.65%	$0.056250		
finance-abc7-com	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
finance-abc7chicago-com	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
financial-content	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
finapps-forbes-com	pva	0.0%	$13.63	13.60	0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	46 mil		622 mil	1.7	0.22	-1.06	
finviz	pva	0.00%	13.63			1,051,260			13.63	-31.77%	6.32%	45.67m		622.48m		0.23	-2.25	
fool	pva	-0.04%	$13.63	$13.60	0.00	1,048,599	$13.80	$13.39	$13.63	$20.26	$12.82		0.00	$622.50m	0.90%	0.22		
foxbusiness	pva		$13.63		0.00	1,051,260			$13.63									
google-finance	pva	(0.00%)	13.63	13.60	0.00	1.05m	13.80	13.39		20.26	12.82	45.67m		622.50m	1.65	0.06	-2.25	
howthemarketworks	pva	0%	13.63	13.6	0	1,048,599	13.8	13.39	13.63									
hpcwire	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
insidestocks	pva	unch%	13.63	13.60		1048599	13.80	13.39										
investopedia	pva		$13.63	13.60					13.63									
investorguide	pva	0.00%	13.63	13.60	0.00		13.80	13.39		25.42	13.22			622.5m			-1.074	
marketintellisearch	pva	0.0 %	$13.63	$13.60	0.00	1044.40k	$13.80	$13.39	$13.63			45.67m	0.00	0.62b	1.65 %		-2.25	
marketwatch	pva	0.00%	$13.63	open: 13.60	0.00	2,661	$13.80	$13.39	$13.63	$20.26	$12.82			$614.73m	1.65%	0.06		
minyanville	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
msn-money	pva		13.63	13.60		1.05 mil	13.80	13.39	13.63	20.26	12.82	45.67 mil	-6.03	622.5 mil	1.65%	0.23	-1.06	
nasdaq-com	pva		$ 13.63			1,051,260	$ 13.80	$ 13.39	$ 13.63	$ 20.26	$ 12.82	45,671,000		$ 622,495,730	1.65 %	$0.225000	$ -1.06	
optimum	pva	-	13.63 ( 4:15 pm edt)	13.60	-	1,051,260	13.80	13.39	13.63	20.26	12.82	45.67m		622.5m	1.65	0.23	-2.25	
paidcontent	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
pc-quote	pva	0.00%	13.63	13.6	0.00	1,051,260	13.8	13.39	13.63	20.26	12.82	45,670,998	-6.03097	622,496,000		0.05625		
personal-wealth-biz	pva	0.00%	13.63	13.60		1,051,260	13.80	13.39	13.63	25.42	13.22				1.64	0.224	-1.074	
predictwallstreet	pva	0.00%	13.63		0.00	1,051,260												
raymond-james	pva	0.00	13.63	13.60	0.00	1,051,260	13.80	13.39	13.63	20.26	12.82						-2.24	
renewable-energy-world	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
screamingmedia	pva	0.00%	$	open: 13.60	0.00	2,661	$13.80	$13.39	$13.63	$20.26	$12.82			$614.73m	1.65%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	0.00%	last trade: 13.63		change: 0.000													
smartmoney	pva	(0.00%)	13.63	$13.60	0.00	1,051,260	$13.80	$13.39	$13.63	$20.26	$12.82			622,500	1.69%	$0.06		
stocknod	pva	0.00%	13.63 usd	13.60	+0.00	1,051,260	13.80	13.39	13.63	20.26	12.82	45,671,030						
stockpickr	pva	0.00%	$13.63 0.00 | 0.00%	13.60	0.00	1.05m	13.80	13.39	13.63	20.26	12.82							
stocksmart	pva	.0 %	$14.24	17.13	0	28,279	14.67	14.22										
stocktwits	pva	0.15%	13.65		+0.02													
streetinsider-com	pva	-0%	13.63	$13.60		1,051,260	$13.80	$13.39	$13.63	$20.26	$12.82						$-2.25	
thecramerreport	pva		13.63	13.60	0.00	1051260	13.80	13.39										
thestree	pva	0.0%	$13.63	13.6	0.0	1051260	13.8	13.39	13.63	-20.26	12.82	4.567103e7		6.14732064e8				
tickerspy	pva	0.00%	$13.63	13.60	0.00	1,051,260	13.80	13.39	13.63	20.26	12.82		-6.0	620.7m	1.65%	$0.06		
tmx-quotemedia	pva	0.00%	13.630	13.600	0.00	1,051,260	13.800	13.390	13.630	20.260	12.820	45,671,030		622,496,139	1.651	0.056 usd	-2.20	
updown	pva	0.00%	$13.63	$13.60	$0.00	1,048,599	$13.80	$13.39	$13.63	$20.26	$12.82			$622m				
wallstreetsurvivor	pva	0.00%	13.63	13.60	0.00	1,048,599	13.80	13.39		19.85	12.82			$622m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	0.00%	13.63	13.60	0.00	1,051,260	13.80	13.39	13.63	20.26	12.82			622.50m	1.70%	0.23	-1.07	
ycharts-com	pva	+0.15%	13.65		+0.02					20.26	12.82			622.44m	1.70%		-1.07	
zacks	pva		13.63			vol.  1,051,260	13.80	13.39		20.26	12.82			622.50 m	1.65	0.22	-1.27	
advfn	enh	1.15	41.37	41.03	0.47	687620	41.47	40.84										
barchart	enh	+1.15%	41.37	41.03	+0.47	687,620	41.47	40.84	40.90	49.96	34.72		15.31	$1.64 b	2.89%	$1.20	+3.32	
barrons	enh	1.15%	41.37	41.03	+0.47	563,171	41.47	40.84				53.73 million		$1.68 billion	2.90%	$0.3		
bloomberg	enh	1.149%	41.370	41.030	0.470	687,620	41.470	40.840		50.65	35.62	40.513mil	15.494	1,676.009mil	2.658	0.300 regular cash	2.670	
boston-com	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
bostonmerchant	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
business-insider	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
chron	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
cio-com	enh	+1.15%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+1.15%	41.37	41.03	+0.47	563,420	41.47	40.84	40.90				12.8	$2.7b	2.66%			
easystockalterts	enh	1.15%	41.37	41.03	+0.47	687620	41.47	40.84	40.90	50.65	35.62						0.00	
eresearch-fidelity-com	enh	1.15%	41.3700	41.0300	0.4700	687,620	41.4700	40.8400	40.9000	50.6500	35.6200	40,513,000	12.32	$1.66b	2.93%	$0.300000		
finance-abc7-com	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
financial-content	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
finapps-forbes-com	enh	1.1%	$41.37	41.03	0.47	687,620	41.47	40.84	40.90	50.65	35.62	41 mil	12.5	2 bil	2.9	1.20	3.32	
finviz	enh	1.15%	41.37			563,420			40.90	-17.21%	19.15%	40.51m	12.77	1.68b		1.20	3.24	
fool	enh	+1.15%	$41.37	$41.03	0.47	563,171	$41.47	$40.84	$40.90	$50.65	$35.62		12.70	$1.68b	2.80%	1.20		
foxbusiness	enh		$41.37		+0.47	687,620			$40.90									
google-finance	enh	(1.15%)	41.37	41.03	+0.47	687,620.00	41.47	40.84		50.65	35.62	40.51m	12.76	1.68b	2.90	0.30	3.24	
howthemarketworks	enh	1.149%	41.37	41.03	0.47	563,171	41.47	40.84	40.9									
hpcwire	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
insidestocks	enh	+1.15%	41.37	41.03	+0.47	687600	41.47	40.84					price earnings ratio: 15.44					
investopedia	enh	+1.15 %	$41.37	41.03	+0.47				40.90									
investorguide	enh	+1.15%	41.37	41.03	+0.47		41.47	40.84		50.65	35.62		10.20	1.676b			4.01	
marketintellisearch	enh	1.17 %	$41.38	$41.03	0.48	539.80k	$41.47	$40.84	$40.90			40.51m	12.62	1.66b	2.93 %		3.24	
marketwatch	enh	+1.15%	$41.36	open: 41.03	+0.47	125,649	$41.47	$40.84	$40.90	$50.65	$35.62		8.28	$1.68b	2.90%	0.30	5.00	
minyanville	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
msn-money	enh	+1.15%	41.37	41.03	+0.47	687,620	41.47	40.84	40.90	50.65	35.62	40.51 mil	12.85	1.66 bil	2.93%	1.20	3.24	
nasdaq-com	enh	1.15%	$ 41.37		0.47	687,620	$ 41.47	$ 40.84	$ 40.90	$ 50.65	$ 35.62	40,513,000	12.46	$ 1,676,022,810	2.93 %	$1.200000	$ 3.32	
optimum	enh	+1.15%	41.37 ( 4:15 pm edt)	41.03	+0.47	687,620	41.47	40.84	40.90	50.65	35.62	66.01m		2.7b	2.90	1.20		
paidcontent	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
pc-quote	enh	1.15%	41.37	41.03	0.47	687,620	41.47	40.84	40.9	50.65	35.62	40,052,736	12.70186	1,656,982,000		0.3		
personal-wealth-biz	enh	+1.15%	41.37	41.03		687,620	41.47	40.84	40.90	50.65	35.62		10.20		2.69	1.10	4.01	
predictwallstreet	enh	+1.15%	41.37		+0.47	687,620												
raymond-james	enh	1.15	41.37	41.03	0.47	687,620	41.47	40.84	41.37	50.65	35.62		11.40				3.63	
renewable-energy-world	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
screamingmedia	enh	+1.15%	$	open: 41.03	+0.47	125,649	$41.47	$40.84	$40.90	$50.65	$35.62		8.28	$1.68b	2.90%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+1.15%	last trade: 41.37		change: 0.470								p/e ratio: 10.2					
smartmoney	enh	(1.15%)	41.37	$41.03	0.47	687,620	$41.47	$40.84	$40.90	$50.65	$35.62			1,657,000	2.93%	$0.30		
stocknod	enh	+1.149%	41.37 usd	41.03	+0.4700	687,620	41.47	40.84	40.90	50.65	35.62	66,007,000						
stockpickr	enh	1.15%	$41.37 0.47 | 1.15%	41.03	0.47	563.42k	41.47	40.84	40.90	50.65	35.62							
stocksmart	enh	.0 %	$40.32	46.09	0	35,185	41.08	40.32										
stocktwits	enh	1.25%	41.41		+0.51													
streetinsider-com	enh	1.15%	41.37	$41.03	+0.47	687,620	$41.47	$40.84	$40.90	$50.65	$35.62						$0.00	
thecramerreport	enh		41.37	41.03	+0.47	687620	41.47	40.84										
thestree	enh	1.15%	$41.37	41.03	0.47	563420	41.47	40.84	40.9	-50.65	35.62	4.0512667e7		1.681275681e9				
tickerspy	enh	1.15%	$41.37	41.03	+0.47	687,620	41.47	40.84	40.90	50.65	35.62		12.7	1.6b	2.93%	$0.30		
tmx-quotemedia	enh	1.15%	41.370	41.030	0.470	687,620	41.470	40.840	40.900	50.650	35.620	40,512,667	12.50	1,676,009,034	2.901	0.300 usd	3.28	
updown	enh	1.15%	$41.37	$41.03	$0.47	561,971	$41.47	$40.84	$40.90	$50.65	$35.62		9.47	$1.65b				
wallstreetsurvivor	enh	1.15%	41.37	41.03	0.47	563,171	41.47	40.84		50.65	35.62		12.50	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	1.15%	41.37	41.03	0.47	687,620	41.47	40.84	40.90	50.65	35.62		10.32	1.68b	2.90%	1.20	4.01	
ycharts-com	enh	+1.25%	41.41		+0.51					50.65	35.62		12.86	1.65b	2.86%		3.22	
zacks	enh	(1.15%)	41.37		0.47	vol.  687,620	41.47	40.84		50.65	35.62		15.09	1.66 b	2.93	1.20	2.71	
advfn	rloc	0.00	21.03	21.0	0.0	118332	21.38	20.87										
barchart	rloc	unch	21.03	21.04	unch	118,332	21.38	20.87	21.03	28.39	12.25		0.00	$604.19 m			-0.44	
barrons	rloc	0.00%	21.03	21.00	0.00	118,332	21.38	20.87				26.29 million		$948.56 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc		21.030	21.000		118,332	21.380	20.870		28.39	12.25	28.165mil		592.310mil			-0.360	
boston-com	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
bostonmerchant	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
business-insider	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
chron	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
cio-com	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954		612m				
cnn-money	rloc	0.00%	21.03	21.00	0.00	118,332	21.38	20.87	21.03				nm	$611.5m				
easystockalterts	rloc	0.00%	21.03	21.00	+0.00	118332	21.38	20.87	21.03	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	0.00%	21.0300	21.0000	0.0000	118,332	21.3800	20.8700	21.0300	28.3900	12.2500	29,078,000	nm	$611.51m				
finance-abc7-com	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
financial-content	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	0.0%	$21.03	21.00	0.00	118,332	21.38	20.87	21.03	28.39	12.25	29 mil		612 mil	0.0	0.00	-0.44	
finviz	rloc	0.00%	21.03			118,332			21.03	-25.92%	71.67%	29.08m		611.55m			-0.45	
fool	rloc	+0.10%	$21.03	$21.00	0.02	118,332	$21.38	$20.87	$21.03	$28.39	$12.25		0.00	$611.51m				
foxbusiness	rloc		$21.03		0.00	118,332			$21.03									
google-finance	rloc	(0.00%)	21.03	21.00	0.00	118,332.00	21.38	20.87		28.39	12.25	28.88m		607.26m			-0.45	
howthemarketworks	rloc	0%	21.03	21	0	117,755	21.38	20.87	21.03									
hpcwire	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
insidestocks	rloc	unch%	21.03	21.04		118300	21.38	20.87										
investopedia	rloc		$21.03	21.00					21.03									
marketintellisearch	rloc	0.0 %	$21.03	$21.00	0.00	116.80k	$21.38	$20.87	$21.03			29.08m	0.00	0.61b	0.0 %		-0.45	
marketwatch	rloc	0.00%	$21.03	open: 21.00	0.00	677	$21.38	$20.87	$21.03	$28.39	$12.25			$948.56m				
minyanville	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
msn-money	rloc		21.03	21.00		118,332	21.38	20.87	21.03	28.39	12.25	29.08 mil	-58.42	611.51 mil			-0.45	
nasdaq-com	rloc		$ 21.03	$ 21		118,332	$ 21.38	$ 20.87	$ 21.03	$ 28.39	$ 12.25	29,078,000		$ 611,510,340			$ -0.44	
optimum	rloc	-	21.03 ( 4:30 pm edt)	21.00	-	118,332	21.38	20.87	21.03	28.39	12.25	29.08m		611.5m			-0.58	
paidcontent	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
pc-quote	rloc	0.00%	21.03	21.0	0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,998	-58.41667	611,510,000				
personal-wealth-biz	rloc	0.00%	21.03	21.04		118,332	21.38	20.87	21.03	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	0.00%	21.03		0.00	118,332												
raymond-james	rloc	0.00	21.03	21.00	0.00	118,332	21.38	20.87	21.03	28.39	12.25						-0.44	
renewable-energy-world	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
screamingmedia	rloc	0.00%	$	open: 21.00	0.00	677	$21.38	$20.87	$21.03	$28.39	$12.25			$948.56m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	0.00%	last trade: 21.03		change: 0.000													
smartmoney	rloc	(0.00%)	21.03	$21.00	0.00	118,332	$21.38	$20.87	$21.03	$28.39	$12.25			611,500	0.00%	$0.00		
stocknod	rloc	0.00%	21.03 usd	21.00	+0.00	118,332	21.38	20.87	21.03	28.39	12.25	29,077,954						
stockpickr	rloc	0.00%	$21.03 0.00 | 0.00%	21.00	0.00	118.33k	21.38	20.87	21.03	28.39	12.25							
stocksmart	rloc	.0 %	$19.63	19.46	0	7,186	21	19.39										
stocktwits	rloc	-0.19%	20.99		-0.04													
streetinsider-com	rloc	-0%	21.03	$21.00		118,332	$21.38	$20.87	$21.03	$28.39	$12.25						$-0.58	
thecramerreport	rloc		21.03	21.04	0.00	118332	21.38	20.87										
thestree	rloc	0.0%	$21.03	21.0	0.0	118332	21.38	20.87	21.03	-28.39	12.25	2.9077954e7		6.04530664e8				
tickerspy	rloc	0.00%	$21.03	21.00	0.00	118,332	21.38	20.87	21.03	28.39	12.25		-58.4	606.2m	0.00%	$0.00		
tmx-quotemedia	rloc	0.00%	21.030	21.000	0.00	118,332	21.380	20.870	21.030	28.390	12.250	29,077,954		611,509,373			-0.58	
updown	rloc	0.00%	$21.03	$21.00	$0.00	117,225	$21.38	$20.87	$21.03	$28.39	$12.25	29.07b		$612m			-0.49	
wallstreetsurvivor	rloc	0.00%	21.03	21.00	0.00	117,755	21.38	20.87		28.39	12.69			$612m			-0.56	
yahoo-finance	rloc	0.00%	21.03	21.04	0.00	118,332	21.38	20.87	21.03	28.39	12.25			611.49m			-0.49	
ycharts-com	rloc	-0.19%	20.99		-0.04					28.39	12.25			603.04m	0.00%		-0.44	
zacks	rloc		21.03			vol.  118,332	21.38	20.87		28.39	12.25			611.51 m	0.00	0.00	-.36	
advfn	flir	-0.12	34.0	33.9	-0.04	951217	34.13	33.775										
barchart	flir	-0.12%	34.00	33.94	-0.04	965,031	34.13	33.78	34.04	37.29	23.92		22.35	$5.42 b	0.7%	$0.24	+1.51	
barrons	flir	0.12%	34.00	33.90	-0.04	942,945	34.13	33.775				161.63 million		$5.46 billion	0.71%	$0.06		
bloomberg	flir	-0.118%	34.000	33.900	-0.040	951,217	34.130	33.775		37.29	24.00	159.683mil	22.222	5,429.206mil	0.353	0.060 regular cash	1.530	
boston-com	flir	-0.1175%	34.00 usd	33.90	-0.0400	950,017	34.13	33.77	34.04	37.29	24.00	159,682,533						
bostonmerchant	flir	-0.1175%	34.00 usd	33.90	-0.0400	950,017	34.13	33.77	34.04	37.29	24.00	159,682,533						
business-insider	flir	-0.1175%	34.00 usd	33.90	-0.0400	950,017	34.13	33.77	34.04	37.29	24.00	159,682,533						
chron	flir	-0.1175%	34.00 usd	33.90	-0.0400	947,732	34.13	33.77	34.04	37.29	24.00	159,682,533						
cio-com	flir	-0.12%	34.00 usd	33.90	-0.0400	947,732	34.13	33.77	34.04	37.29	24.00	159,682,533	22.52	5b	0.7	0.24		
cnn-money	flir	-0.12%	34.00	33.90	-0.04	942,945	34.13	33.78	34.04				22.5	$5.4b	0.71%			
easystockalterts	flir	-0.12%	34.00	33.90	-0.04	946742	34.13	33.78	34.04	37.29	24.00		22.52				1.51	
eresearch-fidelity-com	flir	-0.12%	34.0000	33.9000	-0.0400	948,732	34.1300	33.7750	34.0400	37.2900	24.0000	159,683,000	22.54	$5.44b	0.71%	$0.060000		
finance-abc7-com	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
financial-content	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-0.1%	$34.00	33.90	-0.04	947,942	34.13	33.78	34.04	37.29	24.00	160 mil	22.5	5 bil	0.7	0.24	1.51	
finviz	flir	-0.12%	34.00			947,942			34.04	-8.82%	42.19%	159.68m	22.54	5.44b		0.24	1.51	
fool	flir	-0.12%	$34.00	$33.90	-0.04	947,942	$34.13	$33.78	$34.04	$37.29	$24.00		22.60	$5.43b		0.24		
foxbusiness	flir		$34.00		-0.04	952,117			$34.04									
google-finance	flir	(-0.12%)	34.00	33.90	-0.04	947,942.00	34.13	33.78		37.29	24.00	159.68m	22.46	5.43b	0.71	0.06	1.51	
howthemarketworks	flir	-0.118%	34	33.9	-0.04	950,017	34.13	33.775	34.04									
hpcwire	flir	-0.1175%	34.00 usd	33.90	-0.0400	950,017	34.13	33.77	34.04	37.29	24.00	159,682,533						
insidestocks	flir	-0.12%	34.00	33.94	-0.04	823506	34.13	33.78					price earnings ratio: 22.52					
investopedia	flir	-0.12 %	$34.00	33.90	-0.04				34.04									
investorguide	flir	-0.12%	34.00	33.90	-0.04		34.13	33.775		37.29	24.00		22.62	5.429b			1.505	
marketintellisearch	flir	-0.09 %	$34.01	$33.90	-0.03	933.40k	$34.13	$33.78	$34.04			159.68m	22.54	5.44b	0.71 %		1.51	
marketwatch	flir	-0.12%	$33.95	open: 33.90	-0.04	9,172	$34.13	$33.78	$34.04	$37.29	$24.00		22.94	$5.46b	0.71%	0.06	1.48	
minyanville	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
msn-money	flir	-0.12%	34.00	33.90	-0.04	947,942	34.13	33.78	34.04	37.29	24.00	159.68 mil	22.52	5.44 bil	0.71%	0.24	1.51	
nasdaq-com	flir	0.12%	$ 34	$ 33.90	0.04	947,842	$ 34.13	$ 33.775	$ 34.04	$ 37.29	$ 24	159,683,000	22.52	$ 5,429,222,000	0.71 %	$0.240000	$ 1.51	
optimum	flir	-0.09%	34.01 ( 4:00 pm edt)	33.90	-0.03	894,781	34.13	33.77	34.04	37.29	24.00	159.68m	22.5	5.4b	0.71	0.24	1.51	
paidcontent	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
pc-quote	flir	-0.12%	34.0	33.9	-0.04	952,117	34.13	33.775	34.04	37.29	24.00	159,870,865	22.54305	5,435,609,000		0.06		
personal-wealth-biz	flir	-0.12%	34.00	33.90	-0.04	952,117	34.13	33.775	34.04	37.29	24.00		22.62		0.35	0.12	1.505	
predictwallstreet	flir	-0.12%	34.00		-0.04	947,942												
raymond-james	flir	-0.12	34.00	33.90	-0.04	947,942	34.13	33.78	34.00	37.29	24.00		21.94				1.55	
renewable-energy-world	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
screamingmedia	flir	-0.12%	$	open: 33.90	-0.04	9,172	$34.13	$33.78	$34.04	$37.29	$24.00		22.94	$5.46b	0.71%	0.06	1.48	
scroli	flir	-0.12%	flir 34.00	33.90	-0.04	810,237	34.13	33.78	34.04	37.29	24.00		22.46				1.51	
smartmoney	flir	(-0.12%)	34.00	$33.90	-0.04	947,942	$34.13	$33.78	$34.04	$37.29	$24.00			5,435,600	0.71%	$0.06		
stocknod	flir	-0.1175%	34.00 usd	33.90	-0.0400	946,742	34.13	33.77	34.04	37.29	24.00	159,682,533						
stockpickr	flir	-0.12%	$34.00 -0.04 | -0.12%	33.90	-0.04	943.19k	34.13	33.78	34.04	37.29	24.00							
stocksmart	flir	.0 %	$35.14	29.96	0	72,721	36.26	35.13										
stocktwits	flir	-0.09%	34.01		-0.03													
streetinsider-com	flir	0.12%	34.00	$33.90	-0.04	946,742	$34.13	$33.78	$34.04	$37.29	$24.00		22.52				$1.51	
thecramerreport	flir		34.00	33.90	-0.04	948732	34.13	33.775										
thestree	flir	-0.12%	$34.0	33.9	-0.04	943192	34.13	33.78	34.04	-37.29	24.0	1.59682533e8		5.461142629e9				
tickerspy	flir	-0.12%	$34.00	33.90	-0.04	947,942	34.13	33.77	34.04	37.29	24.00		22.5	5.4b	0.71%	$0.06		
tmx-quotemedia	flir	-0.12%	34.000	33.900	-0.040	952,117	34.130	33.775	34.040	37.290	24.000	159,682,533	22.50	5,429,206,122	0.705	0.060 usd	1.51	
updown	flir	-0.12%	$34.00	$33.90	-$0.04	942,945	$34.13	$33.78	$34.04	$37.29	$24.00		22.05	$5.43b				
wallstreetsurvivor	flir	-0.12%	34.00	33.90	-0.04	946,742	34.13	33.78		37.29	24.00		22.50	$5b	0.70%		1.54	
yahoo-finance	flir	0.12%	34.00	33.90	0.04	947,942	34.13	33.78	34.04	37.29	24.00		22.59	5.43b	0.70%	0.24	1.51	
ycharts-com	flir	-0.09%	34.01		-0.03					37.29	24.00		22.52	5.43b	0.70%		1.51	
zacks	flir	(-0.12%)	34.00		-0.04	vol.  948,732	34.13	33.78		37.29	24.00		22.25	5.44 b	0.71	0.24	1.53	
advfn	cec	-0.05	41.41	41.43	-0.02	80545	41.89	41.32										
barchart	cec	-0.05%	41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	13.63		14.46	$840.62 m	1.91%	$0.80	+2.67	
barrons	cec	0.05%	41.41	41.43	-0.02	79,398	41.89	41.32				21.20 million		$878.06 million	1.93%	$0.2		
bloomberg	cec	-0.048%	41.410	41.430	-0.020	80,545	41.890	41.320		42.71	30.44	19.846mil	15.224	821.830mil	0.966	0.200 regular cash	2.720	
boston-com	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
bostonmerchant	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
business-insider	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
chron	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
cio-com	cec	-0.05%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182	15.34	822m	1.9	0.8		
cnn-money	cec	-0.05%	41.41	41.43	-0.02	80,545	41.89	41.32	41.43				15.3	$821.8m	1.93%			
easystockalterts	cec	-0.05%	41.41	41.43	-0.02	80545	41.89	41.32	41.43	42.71	30.44		15.34				2.70	
eresearch-fidelity-com	cec	-0.05%	41.4100	41.4300	-0.0200	80,545	41.8900	41.3200	41.4300	42.7100	30.4400	19,846,000	15.52	$822.22m	1.93%	$0.200000		
finance-abc7-com	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
financial-content	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
finapps-forbes-com	cec	-0.1%	$41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44	20 mil	15.5	822 mil	1.9	0.80	2.67	
finviz	cec	-0.05%	41.41			80,545			41.43	-3.04%	37.45%	19.85m	15.52	822.39m		0.80	2.67	
fool	cec	-0.05%	$41.41	$41.43	-0.02	80,545	$41.89	$41.32	$41.43	$42.71	$30.44		15.50	$821.83m		0.80		
foxbusiness	cec		$41.41		-0.02	80,545			$41.43									
google-finance	cec	(-0.05%)	41.41	41.43	-0.02	80,545.00	41.89	41.32		42.71	30.44	19.85m	15.52	821.83m	1.93	0.20	2.67	
howthemarketworks	cec	-0.048%	41.41	41.43	-0.02	79,398	41.89	41.32	41.43									
hpcwire	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
insidestocks	cec	-0.05%	41.41	41.43	-0.02	79398	41.89	41.32					price earnings ratio: 14.95					
investopedia	cec	-0.05 %	$41.41	41.43	-0.02				41.43									
investorguide	cec	-0.05%	41.41		-0.02		41.89	41.34		42.71	30.44		15.74	821.8m			2.632	
marketintellisearch	cec	-0.05 %	$41.41	$41.43	-0.02	52.00k	$41.89	$41.34	$41.43			19.85m	15.52	0.82b	1.93 %		2.67	
marketwatch	cec	-0.05%	$41.41	open: 41.43	-0.02	1,147	$41.89	$41.32	$41.43	$42.71	$30.44		15.25	$878.06m	1.93%	0.20	2.72	
minyanville	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
msn-money	cec	-0.05%	41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44	19.85 mil	15.17	822.23 mil	1.93%	0.80	2.67	
nasdaq-com	cec	0.05%	$ 41.41		0.02	80,545	$ 41.89	$ 41.32	$ 41.43	$ 42.71	$ 30.44	19,846,000	15.51	$ 821,822,860	1.93 %	$0.800000	$ 2.67	
optimum	cec	-0.05%	41.41 ( 4:15 pm edt)	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44	19.85m	15.3	821.8m	1.93	0.80	2.70	
paidcontent	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
pc-quote	cec	-0.05%	41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44	19,855,586	15.17582	822,220,000		0.2		
personal-wealth-biz	cec	-0.05%	41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44		15.74		0.97	0.40	2.632	
predictwallstreet	cec	-0.05%	41.41		-0.02	80,545												
raymond-james	cec	-0.05	41.41	41.43	-0.02	80,545	41.89	41.32	41.41	42.71	30.44		15.51				2.67	
renewable-energy-world	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
screamingmedia	cec	-0.05%	$	open: 41.43	-0.02	1,147	$41.89	$41.32	$41.43	$42.71	$30.44		15.25	$878.06m	1.93%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-0.05%	last trade: 41.41		change: -0.020								p/e ratio: 15.74					
smartmoney	cec	(-0.05%)	41.41	$41.43	-0.02	80,545	$41.89	$41.32	$41.43	$42.71	$30.44			822,200	1.93%	$0.20		
stocknod	cec	-0.0483%	41.41 usd	41.43	-0.0200	80,545	41.89	41.32	41.43	42.71	30.44	19,846,182						
stockpickr	cec	-0.05%	$41.41 -0.02 | -0.05%	41.43	-0.02	80.55k	41.89	41.32	41.43	42.71	30.44							
stocksmart	cec	.0 %	$39.31	38.92	0	13,688	40.72	39.31										
stocktwits	cec	-0.10%	41.39		-0.04													
streetinsider-com	cec	0.05%	41.41	$41.43	-0.02	80,545	$41.89	$41.32	$41.43	$42.71	$30.44		15.34				$2.70	
thecramerreport	cec		41.41	41.43	-0.02	80545	41.89	41.32										
thestree	cec	-0.05%	$41.41	41.43	-0.02	80545	41.89	41.32	41.43	-42.71	30.44	1.9846182e7		8.32348873e8				
tickerspy	cec	-0.05%	$41.41	41.43	-0.02	80,545	41.89	41.32	41.43	42.71	30.44		15.2	822.2m	1.93%	$0.20		
tmx-quotemedia	cec	-0.05%	41.410	41.430	-0.020	80,545	41.890	41.320	41.430	42.710	30.440	19,846,182	15.30	821,830,397	1.931	0.200 usd	2.70	
updown	cec	-0.05%	$41.41	$41.43	-$0.02	79,398	$41.89	$41.32	$41.43	$42.71	$30.44		15.75	$822m				
wallstreetsurvivor	cec	-0.05%	41.41	41.43	-0.02	79,398	41.89	41.32		42.71	30.44		15.30	$822m	1.90%		2.55	
yahoo-finance	cec	0.05%	41.41	41.43	0.02	80,545	41.89	41.32	41.43	42.71	30.44		15.73	821.82m	1.90%	0.80	2.63	
ycharts-com	cec	-0.10%	41.39		-0.04					42.51	30.44		15.16	840.22m	2.10%		2.73	
zacks	cec	(-0.05%)	41.41		-0.02	vol.  80,545	41.89	41.32		42.71	30.44		14.29	822.22 m	1.93	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	1.58	+0.00	36400	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	0.94 %	$45.95	$45.36	0.43	426.80k	$46.29	$45.05	$45.52						%			
marketwatch	cgc	+4.75%	$6.39		+0.29				$6.10	$6.39	$3.41			$392.52m				
minyanville	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
msn-money	cgc		6.56						6.56	6.57	2.30		25.23					
paidcontent	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
pc-quote	cgc	0.00%				0						0		0				
personal-wealth-biz	cgc					0												
raymond-james	cgc																	
renewable-energy-world	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
screamingmedia	cgc	+4.75%	$		+0.29				$6.10	$6.39	$3.41			$392.52m				
scroli	cgc	%	cgc			0												
simple-stock-quotes	cgc		last trade: 0.00		change: 0.000													
smartmoney	cgc																	
stocknod	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
stockpickr	cgc	1.08%	$6.56 0.07 | 1.08%	6.46	0.07	1.63m	6.57	6.40	6.49	6.57	2.30							
stocksmart	cgc	%	$6.55	5.02		342,580	6.56	6.42										
stocktwits	cgc	2.34%	6.55		+0.15													
streetinsider-com	cgc	-0%	6.56	$1.58		36,400	$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	17.71	+0.00	142032	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	-0.05 %	$21.75	$21.75	-0.01	117.60k	$21.90	$21.63	$21.76						%			
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	$17.71		142,032	$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		0.00%	$0.00		
tmx-quotemedia	dbtk																	
wallstreetsurvivor	dbtk	-			-		- -											
ycharts-com	dbtk																	
zacks	dbtk																	
advfn	wbsn	0.56	27.08	26.98	0.15	263092	27.3	26.67										
barchart	wbsn	+0.56%	27.08	26.82	+0.15	296,956	27.30	26.67	26.93	27.96	17.03		31.59	$1.10 b			+0.62	
barrons	wbsn	0.56%	27.08	26.98	+0.15	263,092	27.30	26.67				43.34 million		$1.05 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	0.557%	27.080	26.980	0.150	263,092	27.300	26.670		27.96	17.03	39.952mil	44.393	1,081.888mil			0.610	
boston-com	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
business-insider	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
chron	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
cio-com	wbsn	+0.56%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562	44.39	1b				
cnn-money	wbsn	+0.56%	27.08	26.98	+0.15	263,092	27.30	26.67	26.93				44.4	$1.1b				
easystockalterts	wbsn	0.56%	27.08	26.98	+0.15	263092	27.30	26.67	26.93	27.96	17.03		44.39				0.61	
eresearch-fidelity-com	wbsn	0.56%	27.0800	26.9800	0.1500	263,092	27.3000	26.6700	26.9300	27.9600	17.0300	39,952,000	44.15	$1.08b				
finance-abc7-com	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
financial-content	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	0.6%	$27.08	26.98	0.15	263,092	27.30	26.67	26.93	27.96	17.03	40 mil	44.4	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.56%	27.08			263,092			26.93	-3.15%	59.01%	39.95m	44.15	1.08b			0.61	
fool	wbsn	+0.56%	$27.08	$26.98	0.15	263,092	$27.30	$26.67	$26.93	$27.96	$17.03		43.00	$1.08b				
foxbusiness	wbsn		$27.08		+0.15	263,092			$26.93									
google-finance	wbsn	(0.56%)	27.08	26.98	+0.15	263,092.00	27.30	26.67		27.96	17.03	39.95m	44.15	1.08b			0.61	
howthemarketworks	wbsn	0.557%	27.08	26.98	0.15	258,963	27.3	26.67	26.93									
hpcwire	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
insidestocks	wbsn	+0.56%	27.08	26.82	+0.15	263092	27.30	26.67					price earnings ratio: 20.06					
investopedia	wbsn	+0.56 %	$27.08	26.98	+0.15				26.93									
investorguide	wbsn	+0.56%	27.08	26.92	+0.15		27.30	26.67		27.96	17.03		44.15	1.082b			0.61	
marketintellisearch	wbsn	0.45 %	$27.05	$26.98	0.12	251.90k	$27.30	$26.67	$26.93			39.95m	44.15	1.08b	0.0 %		0.61	
marketwatch	wbsn	+0.56%	$27.08	open: 26.98	+0.15	6,859	$27.30	$26.67	$26.93	$27.96	$17.03		34.70	$1.05b			0.78	
minyanville	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
msn-money	wbsn	+0.56%	27.08	26.98	+0.15	263,092	27.30	26.67	26.93	27.96	17.03	39.95 mil	44.39	1.08 bil			0.61	
nasdaq-com	wbsn	0.56%	$ 27.08	$ 26.98	0.15	263,092	$ 27.30	$ 26.67	$ 26.93	$ 27.96	$ 17.03	39,952,000	43.68	$ 1,081,900,160			$ 0.62	
optimum	wbsn	+0.56%	27.08 ( 4:30 pm edt)	26.98	+0.15	263,092	27.30	26.67	26.93	27.96	17.03	39.95m	44.4	1.1b			0.61	
paidcontent	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
pc-quote	wbsn	0.56%	27.08	26.98	0.15	263,092	27.3	26.67	26.93	27.96	17.03	39,730,698	44.14754	1,075,907,000				
personal-wealth-biz	wbsn	+0.56%	27.08	26.92		263,092	27.30	26.67	26.93	27.96	17.03		44.15			0.00	0.61	
predictwallstreet	wbsn	+0.56%	27.08		+0.15	263,092												
raymond-james	wbsn	0.56	27.08	26.98	0.15	263,092	27.30	26.67	27.08	27.96	17.03		42.98				0.63	
renewable-energy-world	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
screamingmedia	wbsn	+0.56%	$	open: 26.98	+0.15	6,859	$27.30	$26.67	$26.93	$27.96	$17.03		34.70	$1.05b			0.78	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+0.56%	last trade: 27.08		change: 0.150								p/e ratio: 44.15					
smartmoney	wbsn	(0.56%)	27.08	$26.98	0.15	263,092	$27.30	$26.67	$26.93	$27.96	$17.03			1,075,900	0.00%	$0.00		
stocknod	wbsn	+0.5570%	27.08 usd	26.98	+0.1500	263,092	27.30	26.67	26.93	27.96	17.03	39,951,562						
stockpickr	wbsn	0.56%	$27.08 0.15 | 0.56%	26.98	0.15	263.09k	27.30	26.67	26.93	27.96	17.03							
stocksmart	wbsn	.0 %	$24.285	20.71	0	37,214	24.9	24.285										
stocktwits	wbsn	0.52%	27.07		+0.14													
streetinsider-com	wbsn	0.56%	27.08	$26.98	+0.15	263,092	$27.30	$26.67	$26.93	$27.96	$17.03		44.39				$0.61	
thecramerreport	wbsn		27.08	26.92	+0.15	263092	27.30	26.67										
thestree	wbsn	0.56%	$27.08	26.98	0.15	263092	27.3	26.67	26.93	-27.96	17.03	3.9951562e7		1.047529956e9				
tickerspy	wbsn	0.56%	$27.08	26.98	+0.15	263,092	27.30	26.67	26.93	27.96	17.03		44.1	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	0.56%	27.080	26.980	0.150	263,092	27.300	26.670	26.930	27.960	17.030	39,951,562	44.10	1,081,888,299			0.61	
updown	wbsn	0.56%	$27.08	$26.98	$0.15	256,233	$27.30	$26.67	$26.93	$27.96	$17.03	39.95b	43.24	$1.07b			0.62	
wallstreetsurvivor	wbsn	0.56%	27.08	26.98	0.15	258,963	27.30	26.67		27.96	17.03		44.10	$1b			0.43	
yahoo-finance	wbsn	0.56%	27.08	26.92	0.15	263,092	27.30	26.67	26.93	27.96	17.03		44.39	1.08b			0.61	
ycharts-com	wbsn	+0.52%	27.07		+0.14					27.96	17.03		44.38	1.10b	0.00%		0.61	
zacks	wbsn	(0.56%)	27.08		0.15	vol.  263,092	27.30	26.67		27.96	17.03		32.45	1.08 b	0.00	0.00	.83	
advfn	lbai	3.57	10.74	10.32	0.37	47831	10.76	10.13										
barchart	lbai	+3.57%	10.74	10.32	+0.37	47,831	10.76	10.13	10.37	11.62	7.48		16.76	$273.01 m	2.32%	$0.24	+0.58	
barrons	lbai	3.57%	10.74	10.32	+0.37	47,831	10.76	10.13				26.38 million		$263.79 million	2.23%	$0.06		
bloomberg	lbai	3.568%	10.740	10.320	0.370	47,831	10.760	10.130		11.50	7.25	25.468mil	16.145	273.523mil	2.066	0.060 regular cash	0.665	
boston-com	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
bostonmerchant	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
business-insider	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
chron	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
cio-com	lbai	+3.57%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678	17.90	274m	2.3	0.24		
cnn-money	lbai	+3.57%	10.74	10.32	+0.37	47,831	10.76	10.13	10.37				17.9	$273.5m	2.23%			
easystockalterts	lbai	3.59%	10.74	10.32	+0.37	47831	10.76	10.13	10.37	11.75	7.61		17.90				0.60	
eresearch-fidelity-com	lbai	3.57%	10.7400	10.3200	0.3700	47,831	10.7600	10.1300	10.3700	11.5000	7.2476	25,468,000	17.37	$264.10m	2.31%	$0.060000		
finance-abc7-com	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
finance-abc7chicago-com	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
financial-content	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
finapps-forbes-com	lbai	3.6%	$10.74	10.32	0.37	47,831	10.76	10.13	10.37	11.50	7.24	25 mil	18.3	274 mil	2.2	0.24	0.59	
finviz	lbai	3.57%	10.74			47,831			10.37	-6.11%	50.84%	25.47m	18.52	273.55m		0.24	0.58	
fool	lbai	+3.57%	$10.74	$10.32	0.37	47,831	$10.76	$10.13	$10.37	$11.50	$7.25		17.30	$273.52m	3.10%	0.24		
foxbusiness	lbai		$10.74		+0.37	47,831			$10.37									
google-finance	lbai	(3.57%)	10.74	10.32	+0.37	47,831.00	10.76	10.13		11.50	7.25	25.47m	18.39	273.52m	2.23	0.06	0.58	
howthemarketworks	lbai	3.568%	10.74	10.32	0.37	46,468	10.76	10.13	10.37									
hpcwire	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
insidestocks	lbai	+3.57%	10.74	10.32	+0.37	47800	10.76	10.13										
investopedia	lbai	+3.57 %	$10.74	10.32	+0.37				10.37									
investorguide	lbai	+3.57%	10.74	10.26	+0.37		10.76	10.13		11.50	7.2476		17.58	273.5m			0.59	
marketintellisearch	lbai	3.57 %	$10.74	$10.32	0.37	25.10k	$10.67	$10.13	$10.37			25.47m	17.88	0.26b	2.31 %		0.58	
marketwatch	lbai	+3.57%	$10.74	open: 10.32	+0.37	1,263	$10.76	$10.13	$10.37	$11.50	$7.25		18.18	$263.79m	2.23%	0.06	0.59	
minyanville	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
msn-money	lbai	+3.57%	10.74	10.32	+0.37	47,831	10.76	10.13	10.37	11.50	7.25	25.47 mil	18.20	264.1 mil	2.31%	0.24	0.58	
nasdaq-com	lbai	3.57%	$ 10.74	$ 10.32	0.37	47,831	$ 10.76	$ 10.13	$ 10.37	$ 11.50	$ 7.2476	25,468,000	18.28	$ 273,526,320	2.31 %	$0.240000	$ 0.59	
optimum	lbai	+3.57%	10.74 ( 4:30 pm edt)	10.32	+0.37	47,831	10.76	10.13	10.37	11.75	7.61	25.47m	17.9	273.5m	2.23	0.24	0.60	
paidcontent	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
pc-quote	lbai	3.57%	10.74	10.32	0.37	47,831	10.76	10.13	10.37	11.50	7.25	24,590,615	17.57627	264,103,000		0.06		
personal-wealth-biz	lbai	+3.57%	10.74	10.26		47,831	10.76	10.13	10.37	11.50	7.2476		17.58		2.14	0.2218	0.59	
predictwallstreet	lbai	+3.57%	10.74		+0.37	47,831												
raymond-james	lbai	3.57	10.74	10.32	0.37	47,831	10.76	10.13	10.74	11.50	7.23		17.99				0.60	
renewable-energy-world	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
screamingmedia	lbai	+3.57%	$	open: 10.32	+0.37	1,263	$10.76	$10.13	$10.37	$11.50	$7.25		18.18	$263.79m	2.23%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	+3.57%	last trade: 10.74		change: 0.370								p/e ratio: 17.58					
smartmoney	lbai	(3.57%)	10.74	$10.32	0.37	47,831	$10.76	$10.13	$10.37	$11.50	$7.25			264,100	2.31%	$0.06		
stocknod	lbai	+3.568%	10.74 usd	10.32	+0.3700	47,831	10.76	10.13	10.37	11.50	7.248	25,467,678						
stockpickr	lbai	3.57%	$10.74 0.37 | 3.57%	10.32	0.37	47.83k	10.76	10.13	10.37	11.50	7.25							
stocksmart	lbai	.0 %	$9.8	11.17	0	2,073	10.26	9.8										
stocktwits	lbai	3.47%	10.73		+0.36													
streetinsider-com	lbai	3.57%	10.74	$10.32	+0.37	47,831	$10.76	$10.13	$10.37	$11.75	$7.61		17.90				$0.60	
thecramerreport	lbai		10.74	10.26	+0.37	47831	10.76	10.13										
thestree	lbai	3.57%	$10.74	10.32	0.37	47831	10.76	10.13	10.37	-11.5	7.25	2.5467678e7		2.63590467e8				
tickerspy	lbai	3.57%	$10.74	10.32	+0.37	47,831	10.76	10.13	10.37	11.50	7.25		17.6	264.0m	2.31%	$0.06		
tmx-quotemedia	lbai	3.57%	10.740	10.320	0.370	47,831	10.760	10.130	10.370	11.500	7.248	25,467,678	17.40	273,522,862	2.235	0.060 usd	0.60	
updown	lbai	3.57%	$10.74	$10.32	$0.37	45,398	$10.76	$10.13	$10.37	$11.50	$7.25		17.34	$264m				
wallstreetsurvivor	lbai	3.57%	10.74	10.32	0.37	46,468	10.76	10.13		11.50	7.25		17.40	$264m	2.30%	0.20 -	0.60	
yahoo-finance	lbai	3.57%	10.74	10.26	0.37	47,831	10.76	10.13	10.37	11.50	7.25		18.20	273.52m	2.30%	0.24	0.59	
ycharts-com	lbai	+3.47%	10.73		+0.36					11.75	7.61		18.19	272.76m	2.42%		0.59	
zacks	lbai	(3.57%)	10.74		0.37	vol.  47,831	10.76	10.13		11.50	7.25		16.79	264.10 m	2.31	0.24	.62	
advfn	rnow	1.18	31.67	31.29	0.37	291708	31.75	31.0										
barchart	rnow	+1.18%	31.67	31.29	+0.37	291,708	31.75	31.00	31.30	36.70	14.00		113.18	$1.03 b			+0.81	
barrons	rnow	1.18%	31.67	31.29	+0.37	291,708	31.75	31.00				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	1.182%	31.670	31.290	0.370	291,708	31.750	31.000		36.70	14.00	33.047mil	39.099	1,046.611mil			0.810	
boston-com	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
bostonmerchant	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
business-insider	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
chron	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
cio-com	rnow	+1.18%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403	37.26	1b				
cnn-money	rnow	+1.18%	31.67	31.29	+0.37	290,283	31.75	31.00	31.30				37.3	$1.0b				
easystockalterts	rnow	1.18%	31.67	31.29	+0.37	291708	31.75	31.00	31.30	36.70	14.00		37.26				0.85	
eresearch-fidelity-com	rnow	1.18%	31.6700	31.2900	0.3700	291,708	31.7500	31.0000	31.3000	36.7000	14.0000	33,047,000	38.64	$1.03b				
finance-abc7-com	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
finance-abc7chicago-com	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
financial-content	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
finapps-forbes-com	rnow	1.2%	$31.67	31.29	0.37	291,708	31.75	31.00	31.30	36.70	14.00	33 mil	39.1	1 bil	0.0	0.00	0.81	
finviz	rnow	1.18%	31.67			291,708			31.30	-13.71%	126.21%	33.05m	39.62	1.03b			0.79	
fool	rnow	+1.18%	$31.67	$31.29	0.37	291,708	$31.75	$31.00	$31.30	$36.70	$14.00		37.30	$1.05b				
foxbusiness	rnow		$31.67		+0.37	291,708			$31.30									
google-finance	rnow	(1.18%)	31.67	31.29	+0.37	291,708.00	31.75	31.00		36.70	14.00	33.05m	39.95	1.05b			0.79	
howthemarketworks	rnow	1.182%	31.67	31.29	0.37	289,945	31.75	31	31.3									
hpcwire	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
insidestocks	rnow	+1.18%	31.67	31.29	+0.37	291708	31.75	31.00					price earnings ratio: 62.10					
investopedia	rnow	+1.18 %	$31.67	31.29	+0.37				31.30									
investorguide	rnow	+1.18%	31.67	31.29	+0.37		31.75	31.00		36.70	13.21		37.31	1.047b			0.839	
marketintellisearch	rnow	1.21 %	$31.68	$31.29	0.38	291.20k	$31.75	$31.00	$31.30			33.05m	39.62	1.03b	0.0 %		0.79	
marketwatch	rnow	+1.18%	$31.68	open: 31.29	+0.37	9,641	$31.75	$31.00	$31.30	$36.70	$14.44		38.49	$1.05b			0.82	
minyanville	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
msn-money	rnow	+1.18%	31.67	31.29	+0.37	291,708	31.75	31.00	31.30	36.70	14.00	33.05 mil	37.26	1.03 bil			0.79	
nasdaq-com	rnow	1.18%	$ 31.67	$ 31.29	0.37	291,608	$ 31.75	$ 31	$ 31.30	$ 36.70	$ 14	33,047,000	39.1	$ 1,046,598,490			$ 0.81	
optimum	rnow	+1.18%	31.67 ( 4:30 pm edt)	31.29	+0.37	291,708	31.75	31.00	31.30	36.70	14.00	33.05m	37.3	1.0b			0.85	
paidcontent	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
pc-quote	rnow	1.18%	31.67	31.29	0.37	291,708	31.75	31.0	31.3	36.70	14.00	32,660,913	36.82353	1,034,371,000				
personal-wealth-biz	rnow	+1.18%	31.67	31.29		291,708	31.75	31.00	31.30	36.70	13.21		37.31			0.00	0.839	
predictwallstreet	rnow	+1.18%	31.67		+0.37	291,708												
raymond-james	rnow	1.18	31.67	31.29	0.37	291,708	31.75	31.00	31.67	36.70	14.00		35.58				0.89	
renewable-energy-world	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
screamingmedia	rnow	+1.18%	$	open: 31.29	+0.37	9,641	$31.75	$31.00	$31.30	$36.70	$14.44		38.49	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	+1.18%	last trade: 31.67		change: 0.370								p/e ratio: 37.31					
smartmoney	rnow	(1.18%)	31.67	$31.29	0.37	291,708	$31.75	$31.00	$31.30	$36.70	$14.00			1,034,400	0.00%	$0.00		
stocknod	rnow	+1.182%	31.67 usd	31.29	+0.3700	291,708	31.75	31.00	31.30	36.70	14.00	33,047,403						
stockpickr	rnow	1.18%	$31.67 0.37 | 1.18%	31.29	0.37	291.71k	31.75	31.00	31.30	36.70	14.00							
stocksmart	rnow	.0 %	$31.85	23.68	0	23,511	32.86	31.72										
stocktwits	rnow	1.12%	31.65		+0.35													
streetinsider-com	rnow	1.18%	31.67	$31.29	+0.37	291,708	$31.75	$31.00	$31.30	$36.70	$14.00		37.26				$0.85	
thecramerreport	rnow		31.67	31.29	+0.37	291708	31.75	31.00										
thestree	rnow	1.18%	$31.67	31.29	0.37	291708	31.75	31.0	31.3	-36.7	14.0	3.3047403e7		1.047272201e9				
tickerspy	rnow	1.18%	$31.67	31.29	+0.37	291,708	31.75	31.00	31.30	36.70	14.00		36.8	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	1.18%	31.670	31.290	0.370	291,708	31.750	31.000	31.300	36.700	14.000	33,047,403	36.80	1,046,611,253			0.85	
updown	rnow	1.18%	$31.67	$31.29	$0.37	282,967	$31.75	$31.00	$31.30	$36.70	$14.00		34.65	$1.03b				
wallstreetsurvivor	rnow	1.18%	31.67	31.29	0.37	289,945	31.75	31.00		36.70	15.55		36.80	$1b			0.83	
yahoo-finance	rnow	1.18%	31.67	31.29	0.37	291,708	31.75	31.00	31.30	36.70	14.00		37.75	1.05b			0.84	
ycharts-com	rnow	+1.12%	31.65		+0.35					36.70	14.00		37.24	1.03b	0.00%		0.85	
zacks	rnow	(1.18%)	31.67		0.37	vol.  291,708	31.75	31.00		36.70	14.00		111.79	1.03 b	0.00	0.00	.28	
advfn	ens	-0.51	34.97	35.05	-0.18	340021	35.2	34.9										
barchart	ens	-0.51%	34.97	35.05	-0.18	356,921	35.20	34.90	35.15	40.32	20.97		13.97	$1.75 b			+2.26	
barrons	ens	0.51%	34.97	35.05	-0.18	336,904	35.20	34.90				50.04 million		$1.76 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-0.512%	34.970	35.050	-0.180	340,021	35.200	34.900		40.32	20.93	49.948mil	14.101	1,746.671mil			2.480	
boston-com	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
bostonmerchant	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
business-insider	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
chron	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
cio-com	ens	-0.51%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698	15.41	2b				
cnn-money	ens	-0.51%	34.97	34.97	-0.18	336,477	35.20	34.90	35.15				15.4	$1.7b				
easystockalterts	ens	-0.51%	34.97	35.05	-0.18	340021	35.20	34.90	35.15	40.32	20.93		15.41				2.27	
eresearch-fidelity-com	ens	-0.51%	34.9700	35.0500	-0.1800	340,021	35.2000	34.9000	35.1500	40.3200	20.9300	49,948,000	15.55	$1.76b				
finance-abc7-com	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
finance-abc7chicago-com	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
financial-content	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
finapps-forbes-com	ens	-0.5%	$34.97	35.05	-0.18	340,021	35.20	34.90	35.15	40.32	20.93	50 mil	15.5	2 bil	0.0	0.00	2.26	
finviz	ens	-0.51%	34.97			340,021			35.15	-13.27%	67.08%	49.95m	15.47	1.75b			2.26	
fool	ens	-0.51%	$34.97	$35.05	-0.18	336,477	$35.20	$34.90	$35.15	$40.32	$20.93		15.50	$1.76b				
foxbusiness	ens		$34.97		-0.18	340,021			$35.15									
google-finance	ens	(-0.51%)	34.97	35.05	-0.18	340,021.00	35.20	34.90		40.32	20.93	49.95m	15.44	1.75b			2.26	
howthemarketworks	ens	-0.512%	34.97	35.05	-0.18	336,904	35.2	34.9	35.15									
hpcwire	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
insidestocks	ens	-0.51%	34.97	35.05	-0.18	337103	35.20	34.90					price earnings ratio: 14.16					
investopedia	ens	-0.51 %	$34.97	35.05	-0.18				35.15									
investorguide	ens	-0.51%	34.97	35.26	-0.18		35.20	34.90		40.32	20.74		15.48	1.756b			2.27	
marketintellisearch	ens	-0.51 %	$34.97	$35.05	-0.18	317.90k	$35.20	$34.90	$35.15			49.95m	15.55	1.76b	0.0 %		2.26	
marketwatch	ens	-0.51%	$34.97	open: 35.05	-0.18	3,544	$35.20	$34.90	$35.15	$40.32	$21.48		16.86	$1.76b			2.07	
minyanville	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
msn-money	ens	-0.51%	34.97	35.05	-0.18	340,021	35.20	34.90	35.15	40.32	20.93	49.95 mil	15.41	1.76 bil			2.26	
nasdaq-com	ens	0.51%	$ 34.97		0.18	340,021	$ 35.20	$ 34.90	$ 35.15	$ 40.32	$ 20.93	49,948,000	15.47	$ 1,746,681,560			$ 2.26	
optimum	ens	-0.51%	34.97 ( 4:15 pm edt)	35.05	-0.18	340,021	35.20	34.90	35.15	40.32	20.93	49.95m	15.4	1.7b			2.27	
paidcontent	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
pc-quote	ens	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ens	-0.51%	34.97	35.05	-0.18	340,021	35.20	34.90	35.15	40.32	20.97		15.48			0.00	2.27	
predictwallstreet	ens	-0.51%	34.97		-0.18	340,021												
raymond-james	ens	-0.51	34.97	35.05	-0.18	340,021	35.20	34.90	34.97	40.32	20.93		15.20				2.30	
renewable-energy-world	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
screamingmedia	ens	-0.51%	$	open: 35.05	-0.18	3,544	$35.20	$34.90	$35.15	$40.32	$21.48		16.86	$1.76b			2.07	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-0.51%	last trade: 34.97		change: -0.180								p/e ratio: 15.48					
smartmoney	ens	(-0.51%)	34.97	$35.05	-0.18	340,021	$35.20	$34.90	$35.15	$40.32	$20.93			1,755,700	0.00%	$0.00		
stocknod	ens	-0.5121%	34.97 usd	35.05	-0.1800	340,021	35.20	34.90	35.15	40.32	20.93	49,947,698						
stockpickr	ens	-0.51%	$34.97 -0.18 | -0.51%	35.05	-0.18	340.02k	35.20	34.90	35.15	40.32	20.93							
stocksmart	ens	.0 %	$33.72	32.33	0	25,876	35.73	33.66										
stocktwits	ens	-0.57%	34.95		-0.20													
streetinsider-com	ens	0.51%	34.97	$35.05	-0.18	340,021	$35.20	$34.90	$35.15	$40.32	$20.93		15.41				$2.27	
thecramerreport	ens		34.97	35.05	-0.18	340021	35.20	34.90										
thestree	ens	-0.51%	$34.97	35.05	-0.18	340021	35.2	34.9	35.15	-40.32	20.93	5.0218589e7		1.758658447e9				
tickerspy	ens	-0.51%	$34.97	35.05	-0.18	340,021	35.20	34.90	35.15	40.32	20.93		15.5	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	-0.51%	34.970	35.050	-0.180	340,021	35.200	34.900	35.150	40.320	20.930	50,218,589	15.50	1,756,144,057			2.27	
updown	ens	-0.51%	$34.97	$35.05	-$0.18	336,477	$35.20	$34.90	$35.15	$40.32	$20.93		17.01	$1.76b				
wallstreetsurvivor	ens	-0.51%	34.97	35.05	-0.18	336,904	35.20	34.90		40.32	21.55		15.50	$2b			2.27	
yahoo-finance	ens	0.51%	34.97	35.05	0.18	340,021	35.20	34.90	35.15	40.32	20.93		15.41	1.76b			2.27	
ycharts-com	ens	-0.57%	34.95		-0.20					40.16	20.93		15.40	1.75b	0.00%		2.27	
zacks	ens	(-0.51%)	34.97		-0.18	vol.  340,021	35.20	34.90		40.32	20.93		13.95	1.76 b	0.00	0.00	2.52	
advfn	scmp	0.24	4.11	4.11	0.01	48255	4.16	4.1										
barchart	scmp	+0.24%	4.11	4.11	+0.01	49,528	4.16	4.10	4.10	4.75	3.25		0.00	$172.00 m			-0.31	
barrons	scmp	0.24%	4.11	4.11	+0.01	48,255	4.16	4.10				41.85 million		$172.85 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	0.244%	4.110	4.110	0.010	48,255	4.160	4.100		4.75	3.25	15.661mil		172.008mil			-0.310	
boston-com	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
bostonmerchant	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
business-insider	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
chron	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
cio-com	scmp	+0.24%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682		64m				
cnn-money	scmp	+0.24%	4.11	4.11	+0.01	48,255	4.16	4.10	4.10				nm	$64.4m				
easystockalterts	scmp	0.24%	4.11	4.11	+0.01	48255	4.16	4.10	4.10	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	0.24%	4.1100	4.1100	0.0100	48,255	4.1600	4.1000	4.1000	4.7500	3.2500	41,852,000	nm	$171.59m				
finance-abc7-com	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
financial-content	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	0.2%	$4.11	4.11	0.01	48,255	4.16	4.10	4.10	4.75	3.25	16 mil		64 mil	0.0	0.00	-0.15	
finviz	scmp	0.24%	4.11			48,255			4.10	-13.47%	26.46%	41.85m		172.00m			-0.27	
fool	scmp	+0.24%	$4.11	$4.11	0.01	48,255	$4.16	$4.10	$4.10	$4.75	$3.25		0.00	$172.01m				
foxbusiness	scmp		$4.11		+0.01	48,255			$4.10									
google-finance	scmp	(0.24%)	4.11	4.11	+0.01	48,255.00	4.16	4.10		4.75	3.25	41.85m		172.01m			-0.27	
howthemarketworks	scmp	0.244%	4.11	4.11	0.01	47,522	4.16	4.1	4.1									
hpcwire	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
insidestocks	scmp	+0.24%	4.11	4.11	+0.01	48200	4.16	4.10										
investopedia	scmp	+0.24 %	$4.11	4.11	+0.01				4.10									
investorguide	scmp	+0.24%	4.11	4.14	+0.01		4.16	4.10		4.75	3.25			172.0m			-0.28	
marketintellisearch	scmp	0.24 %	$4.11	$4.11	0.01	47.00k	$4.16	$4.10	$4.10			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	+0.24%	$4.11	open: 4.11	+0.01	733	$4.16	$4.10	$4.10	$4.75	$3.25			$172.85m				
minyanville	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
msn-money	scmp	+0.24%	4.11	4.11	+0.01	48,255	4.16	4.10	4.10	4.75	3.25	41.85 mil	-14.68	171.59 mil			-0.27	
nasdaq-com	scmp	0.24%	$ 4.11	$ 4.11	0.01	48,255	$ 4.16	$ 4.10	$ 4.10	$ 4.75	$ 3.25	15,661,000		$ 64,366,710			$ -0.31	
optimum	scmp	+0.24%	4.11 ( 4:30 pm edt)	4.11	+0.01	48,255	4.16	4.10	4.10	4.75	3.25	15.66m		64.4m			-0.23	
paidcontent	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
pc-quote	scmp	0.24%	4.11	4.11	0.01	48,255	4.16	4.1	4.1	4.75	3.25	15,622,895	-14.64286	64,210,000				
personal-wealth-biz	scmp	+0.24%	4.11	4.14		48,255	4.16	4.10	4.10	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	+0.24%	4.11		+0.01	48,255												
raymond-james	scmp	0.24	4.11	4.11	0.01	48,255	4.16	4.10	4.11	4.75	3.25						-0.24	
renewable-energy-world	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
screamingmedia	scmp	+0.24%	$	open: 4.11	+0.01	733	$4.16	$4.10	$4.10	$4.75	$3.25			$172.85m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	+0.24%	last trade: 4.11		change: 0.010													
smartmoney	scmp	(0.24%)	4.11	$4.11	0.01	48,255	$4.16	$4.10	$4.10	$4.75	$3.25			64,200	0.00%	$0.00		
stocknod	scmp	+0.2439%	4.110 usd	4.110	+0.0100	48,255	4.160	4.100	4.100	4.750	3.250	15,660,682						
stockpickr	scmp	0.24%	$4.11 0.01 | 0.24%	4.11	0.01	48.26k	4.16	4.10	4.10	4.75	3.25							
stocksmart	scmp	.0 %	$4.31	3.81	0	3,422	4.32	4.24										
stocktwits	scmp	0.00%	4.10		0.00													
streetinsider-com	scmp	0.24%	4.11	$4.11	+0.01	48,255	$4.16	$4.10	$4.10	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.11	4.14	+0.01	48255	4.16	4.10										
thestree	scmp	0.24%	$4.11	4.11	0.01	48255	4.16	4.1	4.1	-4.75	3.25	4.1851732e7		6.4678617e7				
tickerspy	scmp	0.24%	$4.11	4.11	+0.01	48,255	4.16	4.10	4.10	4.75	3.25		-14.6	171.5m	0.00%	$0.00		
tmx-quotemedia	scmp	0.24%	4.110	4.110	0.010	48,255	4.160	4.100	4.100	4.750	3.250	41,851,732		172,010,619			-0.23	
updown	scmp	0.24%	$4.11	$4.11	$0.01	47,522	$4.16	$4.10	$4.10	$4.75	$3.25			$172m				
wallstreetsurvivor	scmp	0.24%	4.11	4.11	0.01	47,522	4.16	4.10		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	0.24%	4.11	4.14	0.01	48,255	4.16	4.10	4.10	4.75	3.25			172.01m			-0.28	
ycharts-com	scmp	+0.00%	4.10		+0.00					4.75	3.25			171.59m	0.00%		-0.28	
zacks	scmp	(0.24%)	4.11		0.01	vol.  48,255	4.16	4.10		4.75	3.25			171.59 m	0.00	0.00	-.31	
advfn	ipgp	-1.73	74.57	75.11	-1.31	654349	75.64	74.0										
barchart	ipgp	-1.73%	74.57	75.11	-1.31	661,981	75.64	74.00	75.88	78.59	13.93		49.18	$3.52 b			+1.53	
barrons	ipgp			75.11		654,349	75.64	74.00				47.59 million		$3.56 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-1.726%	74.570	75.110	-1.310	654,349	75.640	74.000		78.59	13.93	47.267mil	48.739	3,524.711mil			1.530	
boston-com	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
bostonmerchant	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
business-insider	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
chron	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
cio-com	ipgp	-1.73%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143	48.74	4b				
cnn-money	ipgp	-1.73%today&rsquo;s change	74.57data as of 4:00pm et	75.11	-1.31	654,349	75.64	74.00	75.88				48.7	$3.5b				
easystockalterts	ipgp	-1.74%	74.57	75.11	-1.31	654349	75.64	74.00	75.88	78.59	13.93		48.74				1.53	
eresearch-fidelity-com	ipgp	-1.73%	74.5700	75.1100	-1.3100	654,349	75.6400	74.0000	75.8800	78.5900	13.9300	47,267,000	49.59	$3.59b				
finance-abc7-com	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
finance-abc7chicago-com	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
financial-content	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
finapps-forbes-com	ipgp	-1.7%	$74.57	75.11	-1.31	654,349	75.64	74.00	75.88	78.59	13.93	47 mil	48.7	4 bil	0.0	0.00	1.53	
finviz	ipgp	-1.73%	74.57			654,349			75.88	-5.12%	435.32%	47.27m	48.74	3.52b			1.53	
fool	ipgp	-1.73%	$74.57	$75.11	-1.31	654,349	$75.64	$74.00	$75.88	$78.59	$13.93		49.20	$3.52b				
foxbusiness	ipgp		$74.57		-1.31	654,349			$75.88									
google-finance	ipgp	(-1.73%)	74.57	75.11	-1.31	654,349.00	75.64	74.00		78.59	13.93	47.27m	48.71	3.52b			1.53	
howthemarketworks	ipgp	-1.726%	74.57	75.11	-1.31	654,149	75.64	74	75.88									
hpcwire	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
insidestocks	ipgp	-1.73%	74.57	75.11	-1.31	654300	75.64	74.00					price earnings ratio: 49.71					
investopedia	ipgp	-1.73 %	$74.57	75.11	-1.31				75.88									
investorguide	ipgp	-1.73%	74.57	75.25	-1.31		75.64	74.00		76.51	13.93		49.63	3.525b			1.529	
marketintellisearch	ipgp	-1.73 %	$74.57	$75.11	-1.31	648.50k	$75.64	$74.00	$75.88			47.27m	48.74	3.52b	0.0 %		1.53	
marketwatch	ipgp	-1.73%	$74.57	open: 75.11	-1.31	654,349	$75.64	$74.00	$75.88	$78.59	$14.20		49.29	$3.56b			1.51	
minyanville	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
msn-money	ipgp	-1.73%	74.57	75.11	-1.31	654,349	75.64	74.00	75.88	78.59	13.93	47.27 mil	48.74	3.59 bil			1.53	
nasdaq-com	ipgp	1.73%	$ 74.57	$ 75.11	1.31	654,349	$ 75.64	$ 74	$ 75.88	$ 78.59	$ 13.93	47,267,000	48.74	$ 3,524,700,190			$ 1.53	
optimum	ipgp	-1.73%	74.57 ( 4:30 pm edt)	75.11	-1.31	654,349	75.64	74.00	75.88	78.59	13.93	47.27m	48.7	3.5b			1.53	
paidcontent	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
pc-quote	ipgp	-1.73%	74.57	75.11	-1.31	654,349	75.64	74.0	75.88	78.59	13.93	48,097,358	49.59477	3,586,620,000				
personal-wealth-biz	ipgp	-1.73%	74.57	75.25	-1.31	654,349	75.64	74.00	75.88	76.51	13.93		49.63			0.00	1.529	
predictwallstreet	ipgp	-1.73%	74.57		-1.31	654,349												
raymond-james	ipgp	-1.73	74.57	75.11	-1.31	654,349	75.64	74.00	74.57	78.59	13.93		47.50				1.57	
renewable-energy-world	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
screamingmedia	ipgp	-1.73%	$	open: 75.11	-1.31	654,349	$75.64	$74.00	$75.88	$78.59	$14.20		49.29	$3.56b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-1.73%	last trade: 74.57		change: -1.310								p/e ratio: 49.63					
smartmoney	ipgp	(-1.73%)	74.57	$75.11	-1.31	654,349	$75.64	$74.00	$75.88	$78.59	$13.93			3,586,600	0.00%	$0.00		
stocknod	ipgp	-1.726%	74.57 usd	75.11	-1.310	654,349	75.64	74.00	75.88	78.59	13.93	47,267,143						
stockpickr	ipgp	-1.73%	$74.57 -1.31 | -1.73%	75.11	-1.31	654.35k	75.64	74.00	75.88	78.59	13.93							
stocksmart	ipgp	.0 %	$74.07	31.37	0	64,350	78.59	73.83										
stocktwits	ipgp	-1.70%	74.59		-1.29													
streetinsider-com	ipgp	1.73%	74.57	$75.11	-1.31	654,349	$75.64	$74.00	$75.88	$78.59	$13.93		48.74				$1.53	
thecramerreport	ipgp		74.57	75.25	-1.31	654349	75.64	74.00										
thestree	ipgp	-1.73%	$74.57	75.11	-1.31	654349	75.64	74.0	75.88	-78.59	13.93	4.7267143e7		3.556852511e9				
tickerspy	ipgp	-1.73%	$74.57	75.11	-1.31	654,349	75.64	74.00	75.88	78.59	13.93		49.6	3.5b	0.00%	$0.00		
tmx-quotemedia	ipgp	-1.73%	74.570	75.110	-1.310	654,349	75.640	74.000	75.880	78.590	13.930	47,267,143	49.60	3,524,710,854			1.53	
updown	ipgp	-1.73%	$74.57	$75.11	-$1.31	652,506	$75.64	$74.00	$75.88	$78.59	$13.93		48.08	$3.58b				
wallstreetsurvivor	ipgp	-1.73%	74.57	75.11	-1.31	654,149	75.64	74.00		78.59	15.90		49.60	$4b			1.13	
yahoo-finance	ipgp	1.73%	74.57	75.25	1.31	654,349	75.64	74.00	75.88	78.59	13.93		48.77	3.52b			1.53	
ycharts-com	ipgp	-1.70%	74.59		-1.29					78.59	13.93		48.75	3.52b	0.00%		1.53	
zacks	ipgp	(-1.73%)	74.57		-1.31	vol.  654,349	75.64	74.00		78.59	13.93		49.6	3.59 b	0.00	0.00	1.53	
advfn	wlk	1.50	54.07	52.98	0.8	685503	54.17	52.5										
barchart	wlk	+1.50%	54.07	52.98	+0.80	685,503	54.17	52.50	53.27	67.70	17.25		12.22	$3.58 b	0.48%	$0.25	+4.32	
barrons	wlk	1.50%	54.07	52.98	+0.80	685,503	54.17	52.50				66.34 million		$3.52 billion	0.47%	$0.06		
bloomberg	wlk	1.502%	54.070	52.980	0.800	685,503	54.170	52.500		67.77	17.34	66.572mil	12.516	3,599.557mil	0.470	0.064 regular cash	4.320	
boston-com	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
bostonmerchant	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
business-insider	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
chron	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
cio-com	wlk	+1.50%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173	12.49	4b	0.5	0.25		
cnn-money	wlk	+1.50%	54.07	52.95	+0.80	685,503	54.17	52.50	53.27				12.5	$3.6b	0.47%			
easystockalterts	wlk	1.51%	54.07	52.98	+0.80	685503	54.17	52.50	53.27	67.51	17.34		12.49				4.33	
eresearch-fidelity-com	wlk	1.50%	54.0700	52.9800	0.8000	685,503	54.1700	52.5000	53.2700	67.7700	17.3400	66,572,000	12.33	$3.55b	0.48%	$0.063500		
finance-abc7-com	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
finance-abc7chicago-com	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
financial-content	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
finapps-forbes-com	wlk	1.5%	$54.07	52.98	0.80	685,503	54.17	52.50	53.27	67.77	17.34	67 mil	12.5	4 bil	0.5	0.25	4.32	
finviz	wlk	1.50%	54.07			685,503			53.27	-20.12%	213.89%	66.57m	12.52	3.60b		0.25	4.32	
fool	wlk	+1.50%	$54.07	$52.98	0.80	685,503	$54.17	$52.50	$53.27	$67.77	$17.34		12.20	$3.60b	1.10%	0.25		
foxbusiness	wlk		$54.07		+0.80	685,503			$53.27									
google-finance	wlk	(1.50%)	54.07	52.98	+0.80	685,503.00	54.17	52.50		67.77	17.34	66.57m	12.52	3.60b	0.47	0.06	4.32	
howthemarketworks	wlk	1.502%	54.07	52.98	0.8	685,503	54.17	52.5	53.27									
hpcwire	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
insidestocks	wlk	+1.50%	54.07	52.98	+0.80	685500	54.17	52.50					price earnings ratio: 12.52					
investopedia	wlk	+1.50 %	$54.07	52.98	+0.80				53.27									
investorguide	wlk	+1.50%	54.07	52.98	+0.80		54.17	52.50		67.77	17.34		12.36	3.600b			4.309	
marketintellisearch	wlk	1.52 %	$54.08	$53.18	0.81	469.40k	$54.17	$52.50	$53.27			66.57m	12.52	3.60b	0.47 %		4.32	
marketwatch	wlk	+1.50%	$53.83	open: 52.98	+0.80	3,100	$54.17	$52.50	$53.27	$67.77	$18.61		12.44	$3.52b	0.47%	0.06	4.35	
minyanville	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
msn-money	wlk	+1.50%	54.07	52.98	+0.80	685,503	54.17	52.50	53.27	67.77	17.34	66.57 mil	12.52	3.55 bil	0.48%	0.25	4.32	
nasdaq-com	wlk	1.5%	$ 54.07		0.80	685,503	$ 54.17	$ 52.50	$ 53.27	$ 67.77	$ 17.34	66,572,000	12.52	$ 3,599,548,040	0.48 %	$0.254000	$ 4.32	
optimum	wlk	+1.50%	54.07 ( 4:15 pm edt)	52.98	+0.80	685,503	54.17	52.50	53.27	67.50	17.34	66.57m	12.5	3.6b	0.47	0.25	4.33	
paidcontent	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
pc-quote	wlk	1.50%	54.07	52.98	0.80	685,503	54.17	52.5	53.27	67.77	17.34	65,587,022	12.33102	3,546,290,000		0.0635		
personal-wealth-biz	wlk	+1.50%	54.07	52.98		685,503	54.17	52.50	53.27	67.77	17.34		12.36		0.48	0.256	4.309	
predictwallstreet	wlk	+1.50%	54.07		+0.80	685,503												
raymond-james	wlk	1.50	54.07	52.98	0.80	685,503	54.17	52.50	54.07	67.77	17.34		12.46				4.34	
renewable-energy-world	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
screamingmedia	wlk	+1.50%	$	open: 52.98	+0.80	3,100	$54.17	$52.50	$53.27	$67.77	$18.61		12.44	$3.52b	0.47%	0.06	4.35	
scroli	wlk	%	wlk			0												
smartmoney	wlk	(1.50%)	54.07	$52.98	0.80	685,503	$54.17	$52.50	$53.27	$67.77	$17.34			3,546,300	0.47%	$0.06		
stocknod	wlk	+1.502%	54.07 usd	52.98	+0.8000	685,503	54.17	52.50	53.27	67.77	17.34	66,572,173						
stockpickr	wlk	1.50%	$54.07 0.80 | 1.50%	52.98	0.80	685.50k	54.17	52.50	53.27	67.77	17.34							
stocksmart	wlk	.0 %	$54.7	43.49	0	21,844	56.33	54.64										
stocktwits	wlk	1.48%	54.06		+0.79													
streetinsider-com	wlk	1.50%	54.07	$52.98	+0.80	685,503	$54.17	$52.50	$53.27	$67.51	$17.34		12.49				$4.33	
thecramerreport	wlk		54.07	52.98	+0.80	685503	54.17	52.50										
thestree	wlk	1.5%	$54.07	52.98	0.8	685503	54.17	52.5	53.27	-67.77	17.34	6.6572173e7		3.515010734e9				
tickerspy	wlk	1.50%	$54.07	52.98	+0.80	685,503	54.17	52.50	53.27	67.77	17.34		12.3	3.5b	0.48%	$0.06		
tmx-quotemedia	wlk	1.50%	54.070	52.980	0.800	685,503	54.170	52.500	53.270	67.770	17.340	66,572,173	12.30	3,599,557,394	0.470	0.064 usd	4.33	
updown	wlk	1.50%	$54.07	$52.98	$0.80	682,403	$54.17	$52.50	$53.27	$67.77	$17.34		12.28	$3.54b				
wallstreetsurvivor	wlk	1.50%	54.07	52.98	0.80	685,503	54.17	52.50		67.77	24.68		12.30	$4b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.50%	54.07	52.98	0.80	685,503	54.17	52.50	53.27	67.77	17.34		12.55	3.60b	0.50%	0.25	4.31	
ycharts-com	wlk	+1.78%	54.22		+0.95					67.77	17.34		12.55	3.59b	0.49%		4.32	
zacks	wlk	(1.50%)	54.07		0.80	vol.  685,503	54.17	52.50		67.77	17.34		12.33	3.55 b	0.48	0.25	4.32	
advfn	wll	0.55	58.26	57.65	0.32	1972324	58.76	57.46										
barchart	wll	+0.55%	58.26	57.65	+0.32	1,972,324	58.76	57.46	57.94	75.91	37.22		19.28	$6.88 b			+1.84	
barrons	wll	0.55%	58.26	57.65	+0.32	1.972m	58.76	57.51				107.85 million		$6.80 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	0.552%	58.260	57.650	0.320	1,972,324	58.760	57.460		75.91	36.82	117.369mil	22.758	6,837.900mil			2.560	
boston-com	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,324	58.76	57.46	57.94	75.91	36.81	117,368,706						
bostonmerchant	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,324	58.76	57.46	57.94	75.91	36.81	117,368,706						
business-insider	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,324	58.76	57.46	57.94	75.91	36.81	117,368,706						
chron	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
cio-com	wll	+0.55%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706	31.84	7b				
cnn-money	wll	+0.55%today&rsquo;s change	58.26data as of 4:02pm et	57.65	+0.32	1,972,160	58.76	57.46	57.94				31.8	$6.8b				
easystockalterts	wll	0.56%	58.26	57.65	+0.32	1972160	58.76	57.46	57.94	129.87	52.08		31.84				1.83	
eresearch-fidelity-com	wll	0.55%	58.2600	57.6500	0.3200	1,972,160	58.7600	57.4600	57.9400	75.9100	36.8150	117,369,000	31.49	$6.80b				
finance-abc7-com	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
finance-abc7chicago-com	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
financial-content	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
finapps-forbes-com	wll	0.6%	$58.26	57.65	0.32	1,972,160	58.76	57.46	57.94	75.91	36.81	117 mil	31.7	7 bil	0.0	0.00	1.84	
finviz	wll	0.55%	58.26			1,972,675			57.94	-23.25%	58.27%	117.37m	32.92	6.80b			1.76	
fool	wll	+0.55%	$58.26	$57.65	0.32	1,972,160	$58.76	$57.46	$57.94	$75.91	$36.81		31.40	$6.84b				
foxbusiness	wll		$58.26		+0.32	1,972,324			$57.94									
google-finance	wll	(0.55%)	58.26	57.65	+0.32	1.97m	58.76	57.46		75.91	36.81	117.37m	33.17	6.84b			1.76	
howthemarketworks	wll	0.552%	58.26	57.65	0.32	1,972,160	58.76	57.46	57.94									
hpcwire	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,324	58.76	57.46	57.94	75.91	36.81	117,368,706						
insidestocks	wll	+0.55%	58.26	57.65	+0.32	1972160	58.76	57.46					price earnings ratio: 20.62					
investopedia	wll	+0.55 %	$58.26	57.65	+0.32				57.94									
investorguide	wll	+0.55%	58.26	57.65	+0.32		58.76	57.46		75.91	36.815		30.85	6.838b			1.878	
marketintellisearch	wll	0.57 %	$58.27	$57.65	0.33	1895.70k	$58.76	$57.46	$57.94			117.37m	32.92	6.80b	0.0 %		1.76	
marketwatch	wll	+0.55%	$58.26	open: 57.65	+0.32	10,643	$58.76	$57.46	$57.94	$75.91	$38.62		32.60	$6.80b			1.79	
minyanville	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
msn-money	wll	+0.55%	58.26	57.65	+0.32	1.97 mil	58.76	57.46	57.94	75.91	36.82	117.37 mil	29.42	6.8 bil			1.76	
nasdaq-com	wll	0.55%	$ 58.26		0.32	1,972,160	$ 58.76	$ 57.46	$ 57.94	$ 75.91	$ 36.815	117,369,000	31.66	$ 6,837,917,940			$ 1.84	
optimum	wll	+0.55%	58.26 ( 4:02 pm edt)	57.65	+0.32	1,972,160	58.76	57.46	57.94	129.87	52.08	117.37m	31.8	6.8b			1.83	
paidcontent	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
pc-quote	wll	0.55%	58.26	57.65	0.32	1,972,324	58.76	57.46	57.94	75.91	36.82	117,464,252	29.26263	6,843,467,000				
personal-wealth-biz	wll	+0.55%	58.26	57.65		1,972,324	58.76	57.46	57.94	75.91	36.815		30.85			0.00	1.878	
predictwallstreet	wll	+0.55%	58.26		+0.32	1,972,160												
raymond-james	wll	0.55	58.26	57.65	0.32	1,972,160	58.76	57.46	58.26	75.91	36.82		29.80				1.96	
renewable-energy-world	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
screamingmedia	wll	+0.55%	$	open: 57.65	+0.32	10,643	$58.76	$57.51	$57.94	$75.91	$38.62		32.60	$6.80b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+0.55%	last trade: 58.26		change: 0.320								p/e ratio: 30.85					
smartmoney	wll	(0.55%)	58.26	$57.65	0.32	1,972,160	$58.76	$57.46	$57.94	$75.91	$36.82			6,800,300	0.00%	$0.00		
stocknod	wll	+0.5523%	58.26 usd	57.65	+0.3200	1,972,160	58.76	57.46	57.94	75.91	36.81	117,368,706						
stockpickr	wll	0.55%	$58.26 0.32 | 0.55%	57.52	0.32	1.97m	58.76	57.46	57.94	75.91	36.82							
stocksmart	wll	.0 %	$64.87	116.22	0	141,023	67.425	64.59										
stocktwits	wll	0.55%	58.26		+0.32													
streetinsider-com	wll	0.55%	58.26	$57.65	+0.32	1,972,160	$58.76	$57.46	$57.94	$129.87	$52.08		31.84				$1.83	
thecramerreport	wll		58.17	57.65	+0.23	1535738	58.76	57.46										
thestree	wll	0.55%	$58.26	57.52	0.32	1972160	58.76	57.46	57.94	-75.91	36.82	1.17368706e8		6.753395343e9				
tickerspy	wll	0.55%	$58.26	57.65	+0.32	1,972,160	58.76	57.46	57.94	75.91	36.81		29.3	6.8b	0.00%	$0.00		
tmx-quotemedia	wll	0.55%	58.260	57.650	0.320	1,972,324	58.760	57.460	57.940	75.910	36.815	117,368,706	31.70	6,837,900,812			1.83	
updown	wll	0.55%	$58.26	$57.65	$0.32	1,972,160	$58.76	$57.46	$57.94	$75.91	$36.82		30.32	$6.80b				
wallstreetsurvivor	wll	0.55%	58.26	57.65	0.32	1,972,160	58.76	57.46		75.91	40.95		31.70	$7b			2.55	
yahoo-finance	wll	0.55%	58.26	57.65	0.32	1,972,675	58.76	57.46	57.94	75.91	36.82		31.02	6.84b			1.88	
ycharts-com	wll	+0.55%	58.26		+0.32					75.91	36.81		29.42	6.88b	0.00%		1.98	
zacks	wll	(0.55%)	58.26		0.32	vol.  1,972,160	58.76	57.46		75.91	36.82		19.41	6.84 b	0.00	0.00	2.98	
advfn	leg	-0.28	24.69	24.66	-0.07	1217079	24.73	24.5099										
barchart	leg	-0.28%	24.69	24.66	-0.07	1,217,079	24.73	24.51	24.76	26.64	17.95		21.47	$3.61 b	4.34%	$1.08	+1.16	
barrons	leg	0.28%	24.69	24.66	-0.07	1.217m	24.73	24.51				153.27 million		$3.56 billion	4.37%	$0.27		
bloomberg	leg	-0.283%	24.690	24.660	-0.070	1,217,079	24.730	24.510		26.95	18.83	142.896mil	21.284	3,528.100mil	4.374	0.270 regular cash	1.160	
boston-com	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
bostonmerchant	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
business-insider	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
chron	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
cio-com	leg	-0.28%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892	21.28	4b	4.3	1.08		
cnn-money	leg	-0.28%	24.69	24.66	-0.07	1,217,079	24.73	24.51	24.76				21.3	$3.5b	4.37%			
easystockalterts	leg	-0.28%	24.69	24.66	-0.07	1217079	24.73	24.51	24.76	26.95	18.83		21.28				1.16	
eresearch-fidelity-com	leg	-0.28%	24.6900	24.6600	-0.0700	1,217,079	24.7300	24.5099	24.7600	26.9500	18.8300	142,896,000	21.34	$3.54b	4.36%	$0.270000		
finance-abc7-com	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
financial-content	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-0.3%	$24.69	24.66	-0.07	1,217,079	24.73	24.51	24.76	26.95	18.83	143 mil	21.3	4 bil	4.4	1.08	1.16	
finviz	leg	-0.28%	24.69			1,217,079			24.76	-7.33%	37.62%	142.90m	21.28	3.53b		1.08	1.16	
fool	leg	-0.28%	$24.69	$24.66	-0.07	1,217,079	$24.73	$24.51	$24.76	$26.95	$18.83		21.50	$3.53b	5.40%	1.08		
foxbusiness	leg		$24.69		-0.07	1,217,079			$24.76									
google-finance	leg	(-0.28%)	24.69	24.66	-0.07	1.22m	24.73	24.51		26.95	18.83	142.90m	21.31	3.53b	4.37	0.27	1.16	
howthemarketworks	leg	-0.283%	24.69	24.66	-0.07	1,216,925	24.73	24.5099	24.76									
hpcwire	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
insidestocks	leg	-0.28%	24.69	24.66	-0.07	1216925	24.73	24.51					price earnings ratio: 21.28					
investopedia	leg	-0.28 %	$24.69	24.66	-0.07				24.76									
investorguide	leg	-0.28%	24.69	24.66	-0.07		24.73	24.5099		26.95	18.83		21.38	3.528b			1.158	
marketintellisearch	leg	-0.24 %	$24.70	$24.66	-0.06	1097.60k	$24.73	$24.51	$24.76			142.90m	21.34	3.54b	4.36 %		1.16	
marketwatch	leg	-0.28%	$24.69	open: 24.66	-0.07	18,536	$24.73	$24.51	$24.76	$26.95	$18.83		20.92	$3.56b	4.37%	0.27	1.18	
minyanville	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
msn-money	leg	-0.28%	24.69	24.66	-0.07	1.22 mil	24.73	24.51	24.76	26.95	18.83	142.90 mil	21.28	3.54 bil	4.36%	1.08	1.16	
nasdaq-com	leg	0.28%	$ 24.69		0.07	1,217,079	$ 24.73	$ 24.5099	$ 24.76	$ 26.95	$ 18.83	142,896,000	21.28	$ 3,528,102,240	4.36 %	$1.080000	$ 1.16	
optimum	leg	-0.28%	24.69 ( 4:15 pm edt)	24.66	-0.07	1,217,079	24.73	24.51	24.76	26.95	18.83	142.90m	21.3	3.5b	4.37	1.08	1.16	
paidcontent	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
pc-quote	leg	-0.28%	24.69	24.66	-0.07	1,217,079	24.73	24.5099	24.76	26.95	18.83	143,301,134	21.34483	3,538,105,000		0.27		
personal-wealth-biz	leg	-0.28%	24.69	24.66	-0.07	1,217,079	24.73	24.5099	24.76	26.95	18.83		21.38		4.36	1.08	1.158	
predictwallstreet	leg	-0.28%	24.69		-0.07	1,217,079												
raymond-james	leg	-0.28	24.69	24.66	-0.07	1,217,079	24.73	24.51	24.69	26.95	18.83		21.10				1.17	
renewable-energy-world	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
screamingmedia	leg	-0.28%	$	open: 24.66	-0.07	18,536	$24.73	$24.51	$24.76	$26.95	$18.83		20.92	$3.56b	4.37%	0.27	1.18	
scroli	leg	-0.28%	leg 24.69	24.66	-0.07	986,530	24.73	24.51	24.76	26.95	18.83		21.31				1.16	
simple-stock-quotes	leg	-0.28%	last trade: 24.69		change: -0.070								p/e ratio: 21.38					
smartmoney	leg	(-0.28%)	24.69	$24.66	-0.07	1,217,079	$24.73	$24.51	$24.76	$26.95	$18.83			3,538,100	4.36%	$0.27		
stocknod	leg	-0.2827%	24.69 usd	24.66	-0.0700	1,217,079	24.73	24.51	24.76	26.95	18.83	142,895,892						
stockpickr	leg	-0.28%	$24.69 -0.07 | -0.28%	24.66	-0.07	1.22m	24.73	24.51	24.76	26.95	18.83							
stocksmart	leg	.0 %	$25.15	22.99	0	85,775	25.88	25.13										
stocktwits	leg	-0.24%	24.70		-0.06													
streetinsider-com	leg	0.28%	24.69	$24.66	-0.07	1,217,079	$24.73	$24.51	$24.76	$26.95	$18.83		21.28				$1.16	
thecramerreport	leg		24.69	24.66	-0.07	1217079	24.73	24.5099										
thestree	leg	-0.28%	$24.69	24.66	-0.07	1217079	24.73	24.51	24.76	-26.95	18.83	1.42895892e8		3.558107711e9				
tickerspy	leg	-0.28%	$24.69	24.66	-0.07	1,217,079	24.73	24.51	24.76	26.95	18.83		21.3	3.5b	4.36%	$0.27		
tmx-quotemedia	leg	-0.28%	24.690	24.660	-0.070	1,217,079	24.730	24.510	24.760	26.950	18.830	142,895,892	21.30	3,528,099,573	4.362	0.270 usd	1.16	
updown	leg	-0.28%	$24.69	$24.66	-$0.07	1,198,205	$24.73	$24.51	$24.76	$26.95	$18.83		21.10	$3.53b				
wallstreetsurvivor	leg	-0.28%	24.69	24.66	-0.07	1,216,925	24.73	24.51		26.95	18.83		21.30	$4b	4.40%	1.06 -	1.15	
yahoo-finance	leg	0.28%	24.69	24.66	0.07	1,217,079	24.73	24.51	24.76	26.95	18.83		21.32	3.53b	4.30%	1.08	1.16	
ycharts-com	leg	-0.24%	24.70		-0.06					26.95	18.83		21.29	3.62b	4.31%		1.16	
zacks	leg	(-0.28%)	24.69		-0.07	vol.  1,217,079	24.73	24.51		26.95	18.83		21.34	3.54 b	4.36	1.08	1.16	
advfn	usap	1.88	48.66	47.5	0.9	169407	49.24	47.3										
barchart	usap	+1.88%	48.66	47.50	+0.90	173,800	49.24	47.30	47.76	49.24	16.44		19.40	$334.78 m			+2.37	
barrons	usap	1.88%	48.66	47.50	+0.90	169,407	49.24	47.30				6.87 million		$332.11 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	1.884%	48.660	47.500	0.900	169,407	49.240	47.300		49.24	16.44	7.104mil	20.532	345.696mil			2.370	
boston-com	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
bostonmerchant	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
business-insider	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
chron	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
cio-com	usap	+1.88%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314	20.53	346m				
cnn-money	usap	+1.72%today&rsquo;s change	48.58data as of 3:59pm et	47.50	+0.82	166,598	49.24	47.48	47.76				20.5	$345.1m				
easystockalterts	usap	1.89%	48.66	47.50	+0.90	169407	49.24	47.30	47.76	48.00	16.44		20.53				2.37	
eresearch-fidelity-com	usap	1.88%	48.6600	47.5000	0.9000	169,407	49.2400	47.3000	47.7600	48.0000	16.4400	7,104,000	20.15	$339.29m				
finance-abc7-com	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
finance-abc7chicago-com	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
financial-content	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
finapps-forbes-com	usap	1.9%	$48.66	47.50	0.90	169,407	49.24	47.30	47.76	48.00	16.44	7 mil	20.5	346 mil	0.0	0.00	2.37	
finviz	usap	1.88%	48.66			169,407			47.76	1.37%	195.99%	7.10m	20.24	339.10m			2.36	
fool	usap	+1.88%	$48.66	$47.50	0.90	169,407	$49.24	$47.30	$47.76	$48.00	$16.44		19.70	$345.70m				
foxbusiness	usap		$48.66		+0.90	169,407			$47.76									
google-finance	usap	(1.88%)	48.66	47.50	+0.90	169,407.00	49.24	47.30		49.24	16.44	7.10m	20.63	345.70m			2.36	
howthemarketworks	usap	1.884%	48.66	47.5	0.9	168,993	49.24	47.3	47.76									
hpcwire	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
insidestocks	usap	+1.88%	48.66	47.50	+0.90	169407	49.24	47.30					price earnings ratio: 20.53					
investopedia	usap	+1.88 %	$48.66	47.50	+0.90				47.76									
investorguide	usap	+1.88%	48.66	47.74	+0.90		49.24	47.30		48.00	15.68		20.25	331.9m			2.359	
marketintellisearch	usap	1.88 %	$48.66	$47.50	0.90	168.70k	$49.24	$47.30	$47.76			7.10m	20.24	0.34b	0.0 %		2.36	
marketwatch	usap	+1.88%	$48.66	open: 47.50	+0.90	847	$49.24	$47.30	$47.76	$49.24	$16.44		20.80	$332.11m			2.34	
minyanville	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
msn-money	usap	+1.88%	48.66	47.50	+0.90	169,407	49.24	47.30	47.76	48.00	16.44	7.10 mil	20.62	339.3 mil			2.36	
nasdaq-com	usap	1.88%	$ 48.66	$ 47.50	0.90	169,407	$ 49.24	$ 47.30	$ 47.76	$ 48	$ 16.44	7,104,000	20.53	$ 345,680,640			$ 2.37	
optimum	usap	+1.88%	48.66 ( 4:30 pm edt)	47.50	+0.90	169,407	49.24	47.30	47.76	48.00	16.44	7.10m	20.5	345.7m			2.37	
paidcontent	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
pc-quote	usap	1.88%	48.66	47.5	0.90	169,407	49.24	47.3	47.76	48.00	16.44	6,972,606	20.23729	339,287,000				
personal-wealth-biz	usap	+1.88%	48.66	47.74		169,407	49.24	47.30	47.76	48.00	15.68		20.25			0.00	2.359	
predictwallstreet	usap	+1.88%	48.66		+0.90	169,407												
raymond-james	usap	1.88	48.66	47.50	0.90	169,407	49.24	47.30	48.66	48.00	16.44		20.36				2.39	
renewable-energy-world	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
screamingmedia	usap	+1.88%	$	open: 47.50	+0.90	847	$49.24	$47.30	$47.76	$49.24	$16.44		20.80	$332.11m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	+1.88%	last trade: 48.66		change: 0.900								p/e ratio: 20.25					
smartmoney	usap	(1.88%)	48.66	$47.50	0.90	169,407	$49.24	$47.30	$47.76	$48.00	$16.44			339,300	0.00%	$0.00		
stocknod	usap	+1.884%	48.66 usd	47.50	+0.9000	169,407	49.24	47.30	47.76	47.37	16.44	7,104,314						
stockpickr	usap	1.88%	$48.66 0.90 | 1.88%	47.50	0.90	169.41k	49.24	47.30	47.76	48.00	16.44							
stocksmart	usap	.0 %	$34.44	32.16	0	4,984	36.35	34.23										
stocktwits	usap	1.65%	48.55		+0.79													
streetinsider-com	usap	1.88%	48.66	$47.50	+0.90	169,407	$49.24	$47.30	$47.76	$48.00	$16.44		20.53				$2.37	
thecramerreport	usap		48.66	47.74	+0.90	169407	49.24	47.30										
thestree	usap	1.88%	$48.66	47.5	0.9	169407	49.24	47.3	47.76	-48.0	16.44	7104314.0		3.3212668e8				
tickerspy	usap	1.88%	$48.66	47.50	+0.90	169,407	49.24	47.30	47.76	48.00	16.44		20.2	325.7m	0.00%	$0.00		
tmx-quotemedia	usap	1.88%	48.660	47.500	0.900	169,407	49.240	47.300	47.760	48.000	16.440	7,104,314	20.20	345,695,919			2.37	
updown	usap	1.88%	$48.66	$47.50	$0.90	168,560	$49.24	$47.30	$47.76	$48.00	$16.44		19.95	$339m				
wallstreetsurvivor	usap	1.88%	48.66	47.50	0.90	168,993	49.24	47.30		48.00	20.00		20.20	$339m			1.93	
yahoo-finance	usap	1.88%	48.66	47.74	0.90	169,407	49.24	47.30	47.76	49.24	16.44		20.63	331.91m			2.36	
ycharts-com	usap	+1.65%	48.55		+0.79					48.00	16.44		20.57	334.02m	0.00%		2.36	
zacks	usap	(1.88%)	48.66		0.90	vol.  169,407	49.24	47.30		49.24	16.44		19.82	339.29 m	0.00	0.00	2.41	
advfn	cswc	1.32	97.91	95.59	1.28	15014	97.92	95.0										
barchart	cswc	+1.32%	97.91	95.59	+1.28	+9.10	97.92	95.00	96.63	111.90	84.77							
barrons	cswc	1.32%	97.91	95.59	+1.28	15,014	97.92	95.00				3.75 million		$353.31 million	0.82%	$0.4		
bloomberg	cswc	1.325%	97.910	95.590	1.280	15,014	97.920	95.000		112.37	85.03	3.753mil	6.828	367.460mil	0.817	0.400 regular cash	14.340	
boston-com	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
bostonmerchant	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
business-insider	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
chron	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
cio-com	cswc	+1.32%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038	3.772	367m	0.8	0.8		
easystockalterts	cswc	1.34%	97.91	95.59	+1.28	15014	97.92	95.00	96.63	112.37	85.03		3.77				25.96	
eresearch-fidelity-com	cswc	1.32%	97.9100	95.5900	1.2800	15,014	97.9200	95.0000	96.6300	112.3700	85.0300	3,753,000	7.13	$362.65m	0.83%	$0.400000		
finance-abc7-com	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
finance-abc7chicago-com	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
financial-content	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
finapps-forbes-com	cswc	1.3%	$97.91	95.59	1.28	15,014	97.92	95.00	96.63	112.37	85.03	4 mil		367 mil	1.2	1.20		
finviz	cswc	1.32%	97.91			15,014			96.63	-12.50%	16.10%	3.75m	6.83	367.16m		0.80	14.33	
fool	cswc	+1.32%	$97.91	$95.59	1.28	15,014	$97.92	$95.00	$96.63	$112.37	$85.03		0.00	$367.46m	1.00%	0.80		
foxbusiness	cswc		$97.91		+1.28	15,014			$96.63									
google-finance	cswc	(1.32%)	97.91	95.59	+1.28	15,014.00	97.92	95.00		112.37	85.03	3.75m	6.83	367.46m	0.82	0.40	14.33	
howthemarketworks	cswc	1.325%	97.91	95.59	1.28	14,843	97.92	95	96.63									
hpcwire	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
insidestocks	cswc	+1.32%	97.91	95.59	+1.28	15000	97.92	95.00										
investopedia	cswc	+1.32 %	$97.91	95.59	+1.28				96.63									
investorguide	cswc	+1.32%	97.91	96.52	+1.28		97.92	95.00		112.37	85.46		6.75	367.5m			14.305	
marketintellisearch	cswc	1.32 %	$97.91	$96.52	1.28	15.40k	$97.92	$95.00	$96.63			3.75m	6.83	0.37b	0.82 %		14.33	
marketwatch	cswc	+1.32%	$97.91	open: 95.59	+1.28	171	$97.92	$95.00	$96.63	$112.37	$85.46		6.84	$353.31m	0.82%	0.40	14.31	
minyanville	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
msn-money	cswc	+1.32%	97.91	95.59	+1.28	15,014	97.92	95.00	96.63	112.37	85.03	3.75 mil	4.98	362.66 mil	0.83%	0.80	14.33	
nasdaq-com	cswc	1.32%	$ 97.91	$ 96.52	1.28	15,014	$ 97.92	$ 95	$ 96.63	$ 112.37	$ 85.03	3,753,000	203.98	$ 367,456,230			$ 0.48	
optimum	cswc	+1.32%	97.91 ( 4:30 pm edt)	95.59	+1.28	15,014	97.92	95.00	96.63	112.37	85.03	3.75m	3.8	367.5m	0.82	0.80	25.96	
paidcontent	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
pc-quote	cswc	1.32%	97.91	95.59	1.28	15,014	97.92	95.0	96.63	112.37	85.03	3,703,936	4.91756	362,652,000		0.4		
personal-wealth-biz	cswc	+1.32%	97.91	96.52		15,014	97.92	95.00	96.63	112.37	85.46		6.75		0.83	0.80	14.305	
predictwallstreet	cswc	+1.32%	97.91		+1.28	15,014												
raymond-james	cswc	1.32	97.91	95.59	1.28	15,014	97.92	95.00	97.91	112.37	85.03		7.23				13.54	
renewable-energy-world	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
screamingmedia	cswc	+1.32%	$	open: 95.59	+1.28	171	$97.92	$95.00	$96.63	$112.37	$85.46		6.84	$353.31m	0.82%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+1.32%	last trade: 97.91		change: 1.280								p/e ratio: 6.75					
smartmoney	cswc	(1.32%)	97.91	$95.59	1.28	15,014	$97.92	$95.00	$96.63	$112.37	$85.03			362,700	0.83%	$0.40		
stocknod	cswc	+1.325%	97.91 usd	95.59	+1.280	15,014	97.92	95.00	96.63	112.37	85.03	3,753,038						
stockpickr	cswc	1.32%	$97.91 1.28 | 1.32%	95.59	1.28	15.01k	97.92	95.00	96.63	112.37	85.03							
stocksmart	cswc	.0 %	$93.16	104.41	0	200	93.31	93.16										
stocktwits	cswc	1.21%	97.80		+1.17													
streetinsider-com	cswc	1.32%	97.91	$95.59	+1.28	15,014	$97.92	$95.00	$96.63	$112.37	$85.03		3.77				$25.96	
thecramerreport	cswc		97.91	96.52	+1.28	15014	97.92	95.00										
thestree	cswc	1.32%	$97.91	96.63	1.28	15014	97.92	95.0	85.03 -112.37									
tickerspy	cswc	1.32%	$97.91	95.59	+1.28	15,014	97.92	95.00	96.63	112.37	85.03		4.9	362.6m	0.83%	$0.40		
tmx-quotemedia	cswc	1.32%	97.910	95.590	1.280	15,014	97.920	95.000	96.630	112.370	85.460	3,753,038		367,459,951	0.817	0.400 usd		
updown	cswc	1.32%	$97.91	$95.59	$1.28	14,689	$97.92	$95.00	$96.63	$112.37	$85.03		5.46	$363m				
wallstreetsurvivor	cswc	1.32%	97.91	95.59	1.28	14,843	97.92	95.00		112.37	85.46			$363m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	1.32%	97.91	96.52	1.28	15,014	97.92	95.00	96.63	112.37	85.03		6.84	367.46m	0.80%	0.80	14.31	
ycharts-com	cswc	+1.21%	97.80		+1.17					112.37	85.03			366.75m	0.79%			
zacks	cswc	(1.32%)	97.91		1.28	vol.  15,014	97.92	95.00		112.37	85.03		201.31	362.65 m	0.83	0.80	.48	
advfn	cffn	0.25	11.85	11.77	0.03	897858	11.91	11.74										
barchart	cffn	+0.25%	11.85	11.77	+0.03	903,111	11.91	11.74	11.82	32.06	10.52		30.82	$1.98 b	2.53%	$0.30	+0.22	
barrons	cffn	0.25%	11.85	11.77	+0.03	897,858	11.91	11.74				167.49 million		$1.98 billion	2.53%	$0.08		
bloomberg	cffn	0.254%	11.850	11.770	0.030	897,858	11.910	11.740		14.17	9.68	167.497mil	30.830	1,984.842mil	11.175	0.075 regular cash	0.384	
boston-com	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
bostonmerchant	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
business-insider	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
chron	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
cio-com	cffn	+0.25%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608	53.86	2b	2.5	0.3		
easystockalterts	cffn	0.25%	11.85	11.77	+0.03	897858	11.91	11.74	11.82	34.10	10.93		53.86				0.22	
eresearch-fidelity-com	cffn	0.25%	11.8500	11.7700	0.0300	897,858	11.9100	11.7400	11.8200	34.1000	10.9300	167,494,000	52.67	$1.98b	2.54%	$0.075000		
finance-abc7-com	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
financial-content	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	0.2%	$11.85	11.77	0.03	897,858	11.91	11.74	11.82	15.06	10.16	167 mil	52.8	2 bil	2.5	0.30	0.22	
finviz	cffn	0.25%	11.85			897,858			11.82	-16.37%	18.71%	167.49m	53.86	1.98b		0.30	0.22	
fool	cffn	+0.25%	$11.85	$11.77	0.03	897,858	$11.91	$11.74	$11.82	$34.10	$10.93		52.80	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.85		+0.03	897,858			$11.82									
google-finance	cffn	(0.25%)	11.85	11.77	+0.03	897,858.00	11.91	11.74		34.10	10.93	167.49m	53.17	1.98b	2.53	0.08	0.22	
howthemarketworks	cffn	0.254%	11.85	11.77	0.03	874,688	11.91	11.74	11.82									
hpcwire	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
insidestocks	cffn	+0.25%	11.85	11.77	+0.03	897800	11.91	11.74										
investopedia	cffn	+0.25 %	$11.85	11.77	+0.03				11.82									
investorguide	cffn	+0.25%	11.85	11.83	+0.03		11.91	11.74		15.5718	10.1604		53.24	1.914b			0.222	
marketintellisearch	cffn	0.28 %	$25.46	$25.37	0.07	3303.70k	$25.79	$25.06	$25.39			167.49m	53.73	1.98b	2.54 %		0.22	
marketwatch	cffn	+0.25%	$11.85	open: 11.77	+0.03	18,234	$11.91	$11.74	$11.82	$15.07	$10.17		31.79	$1.98b	2.53%	0.08	0.37	
minyanville	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
msn-money	cffn	+0.25%	11.85	11.77	+0.03	897,858	11.91	11.74	11.82	34.10	10.93	167.49 mil	16.01	1.98 bil	2.54%	0.30	0.22	
nasdaq-com	cffn	0.25%	$ 11.85	$ 11.77	0.03	897,858	$ 11.91	$ 11.74	$ 11.82	$ 34.10	$ 10.93	167,494,000	52.81	$ 1,984,803,900	2.54 %	$0.300000	$ 0.22	
optimum	cffn	+0.25%	11.85 ( 4:30 pm edt)	11.77	+0.03	897,858	11.91	11.74	11.82	34.10	10.93	167.49m	53.9	2.0b	2.53	0.30	0.22	
paidcontent	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
pc-quote	cffn	0.25%	11.85	11.77	0.03	897,858	11.91	11.74	11.82	34.10	10.93	167,069,958	15.97297	1,979,779,000		0.075		
personal-wealth-biz	cffn	+0.25%	11.85	11.83		897,858	11.91	11.74	11.82	15.5718	10.1604		53.24		6.13	0.7243	0.222	
predictwallstreet	cffn	+0.25%	11.85		+0.03	897,858												
raymond-james	cffn	0.25	11.85	11.77	0.03	897,858	11.91	11.74	11.85	14.97	10.10		52.90				0.22	
renewable-energy-world	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
screamingmedia	cffn	+0.25%	$	open: 11.77	+0.03	18,234	$11.91	$11.74	$11.82	$15.07	$10.17		31.79	$1.98b	2.53%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	+0.25%	last trade: 11.85		change: 0.030								p/e ratio: 53.24					
smartmoney	cffn	(0.25%)	11.85	$11.77	0.03	897,858	$11.91	$11.74	$11.82	$34.10	$10.93			1,979,800	2.54%	$0.08		
stocknod	cffn	+0.2538%	11.85 usd	11.77	+0.0300	897,858	11.91	11.74	11.82	12.70	10.93	167,493,608						
stockpickr	cffn	0.25%	$11.85 0.03 | 0.25%	11.77	0.03	897.86k	11.91	11.74	11.82	34.10	10.93							
stocksmart	cffn	.0 %	$11.71	25.85	0	178,310	11.89	11.66										
stocktwits	cffn	0.25%	11.85		+0.03													
streetinsider-com	cffn	0.25%	11.85	$11.77	+0.03	897,858	$11.91	$11.74	$11.82	$34.10	$10.93		53.86				$0.22	
thecramerreport	cffn		11.85	11.83	+0.03	897858	11.91	11.74										
thestree	cffn	0.25%	$11.85	11.77	0.03	897858	11.91	11.74	11.82	-34.1	10.93	1.67493608e8		1.983961787e9				
tickerspy	cffn	0.25%	$11.85	11.77	+0.03	897,858	11.91	11.74	11.82	34.10	10.93		16.0	1.9b	2.54%	$0.07		
tmx-quotemedia	cffn	0.25%	11.850	11.770	0.030	897,858	11.910	11.740	11.820	34.100	10.930	167,493,608	52.70	1,984,799,255	7.595	0.075 usd	0.22	
updown	cffn	0.25%	$11.85	$11.77	$0.03	868,490	$11.91	$11.74	$11.82	$15.06	$10.16		53.23	$1.98b				
wallstreetsurvivor	cffn	0.25%	11.85	11.77	0.03	874,688	11.91	11.74		14.08	10.16		52.70	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	0.25%	11.85	11.83	0.03	897,858	11.91	11.74	11.82	15.06	10.16		53.38	1.91b	2.50%	0.30	0.22	
ycharts-com	cffn	+0.25%	11.85		+0.03					34.10	10.93							
zacks	cffn	(0.25%)	11.85		0.03	vol.  897,858	11.91	11.74		15.06	10.16		30.75	1.98 b	2.54	0.30	.38	
advfn	gmcr	1.61	93.45	91.97	1.48	2204630	93.72	91.38										
barchart	gmcr	+1.61%	93.45	91.97	+1.48	2,185,656	93.72	91.38	91.97	93.72	25.38		84.44	$13.23 b			+0.79	
barrons	gmcr	1.61%	93.45	91.97	+1.48	2.199m	93.72	91.38				137.83 million		$13.59 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.609%	93.450	91.970	1.480	2,205,730	93.720	91.380		93.72	25.38	150.388mil	94.394	14,053.750mil			0.990	
boston-com	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,203,230	93.72	91.38	91.97	90.94	25.38	142,036,711						
bostonmerchant	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,203,230	93.72	91.38	91.97	90.94	25.38	142,036,711						
business-insider	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,203,230	93.72	91.38	91.97	90.94	25.38	142,036,711						
chron	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,203,130	93.72	91.38	91.97	90.94	25.38	142,036,711						
cio-com	gmcr	+1.61%	93.45 usd	91.97	+1.480	2,203,130	93.72	91.38	91.97	90.94	25.38	142,036,711	121.36	13b				
cnn-money	gmcr	+1.61%	93.45	91.97	+1.48	2,202,730	93.72	91.38	91.97				121.4	$13.3b				
easystockalterts	gmcr	1.61%	93.45	91.97	+1.48	2201230	93.72	91.38	91.97	92.97	25.38		121.36				0.77	
eresearch-fidelity-com	gmcr	1.61%	93.4500	91.9700	1.4800	2,204,530	93.7200	91.3800	91.9700	92.9700	25.3800	150,388,000	119.44	$13.83b				
finance-abc7-com	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
finance-abc7chicago-com	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
financial-content	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
finapps-forbes-com	gmcr	1.6%	$93.45	91.97	1.48	2,202,830	93.72	91.38	91.97	92.97	25.38	142 mil	118.3	13 bil	0.0	0.00	0.79	
finviz	gmcr	1.61%	93.45			2,200,830			91.97	0.52%	268.20%	150.39m	116.42	13.83b			0.79	
fool	gmcr	+1.73%	$93.56	$91.97	1.59	1,865,629	$93.63	$91.38	$91.97	$92.97	$25.38		117.30	$13.29b				
foxbusiness	gmcr		$93.45		+1.48	2,206,751			$91.97									
google-finance	gmcr	(1.61%)	93.45	91.97	+1.48	2.20m	93.72	91.38		93.72	25.38	142.04m	118.58	13.27b			0.79	
howthemarketworks	gmcr	1.609%	93.45	91.97	1.48	2,203,130	93.72	91.38	91.97									
hpcwire	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,203,130	93.72	91.38	91.97	90.94	25.38	142,036,711						
insidestocks	gmcr	+1.61%	93.45	91.97	+1.48	2030269	93.72	91.38					price earnings ratio: 87.34					
investopedia	gmcr	+1.61 %	$93.45	91.97	+1.48				91.97									
investorguide	gmcr	+1.61%	93.45	91.97	+1.48		93.72	91.38		92.97	21.83		115.83	13.273b			0.794	
marketintellisearch	gmcr	1.64 %	$93.48	$91.97	1.51	2167.50k	$93.72	$91.38	$91.97			150.39m	116.42	13.83b	0.0 %		0.79	
marketwatch	gmcr	+1.61%	$93.45	open: 91.97	+1.48	5,839	$93.72	$91.38	$91.97	$93.72	$26.10		1462.44	$13.59b			0.06	
minyanville	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
msn-money	gmcr	+1.61%	93.45	91.97	+1.48	2.2 mil	93.72	91.38	91.97	92.97	25.38	150.39 mil	118.29	13.83 bil			0.79	
nasdaq-com	gmcr	1.61%	$ 93.45	$ 91.97	1.48	2,202,630	$ 93.72	$ 91.38	$ 91.97	$ 92.97	$ 25.38	152,785,000	118.29	$ 14,277,758,250			$ 0.79	
optimum	gmcr	+1.62%	93.46 ( 4:00 pm edt)	91.97	+1.49	2,136,012	93.72	91.38	91.97	92.97	25.38	142.04m	121.4	13.3b			0.77	
paidcontent	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
pc-quote	gmcr	1.61%	93.45	91.97	1.48	2,206,751	93.72	91.38	91.97	92.97	25.38	148,006,260	116.41772	13,831,185,000				
personal-wealth-biz	gmcr	+1.61%	93.45	91.97		2,206,751	93.72	91.38	91.97	92.97	21.83		115.83			0.00	0.794	
predictwallstreet	gmcr	+1.61%	93.45		+1.48	2,202,830												
raymond-james	gmcr	1.61	93.45	91.97	1.48	2,202,830	93.72	91.38	93.45	92.97	25.38		116.81				0.80	
renewable-energy-world	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
screamingmedia	gmcr	+1.61%	$	open: 91.97	+1.48	5,739	$93.72	$91.38	$91.97	$93.72	$26.10		1462.44	$13.59b			0.06	
scroli	gmcr	%	gmcr			0												
smartmoney	gmcr	(1.61%)	93.45	$91.97	1.48	2,202,830	$93.72	$91.38	$91.97	$92.97	$25.38			13,063,100	0.00%	$0.00		
stocknod	gmcr	+1.609%	93.45 usd	91.97	+1.480	2,201,430	93.72	91.38	91.97	90.94	25.38	142,036,711						
stockpickr	gmcr	1.61%	$93.45 1.48 | 1.61%	91.97	1.48	2.20m	93.72	91.38	91.97	92.97	25.38							
stocksmart	gmcr	.0 %	$79.84	32.78	0	227,289	82.62	79.6										
stocktwits	gmcr	1.61%	93.45		+1.48													
streetinsider-com	gmcr	1.61%	93.45	$91.97	+1.48	2,201,230	$93.72	$91.38	$91.97	$92.97	$25.38		121.36				$0.77	
thecramerreport	gmcr																	
thestree	gmcr	1.61%	$93.45	91.97	1.48	2202830	93.72	91.38	91.97	-92.97	25.38	1.42036711e8		1.2833016839e10				
tickerspy	gmcr	1.61%	$93.45	91.97	+1.48	2,202,630	93.72	91.38	91.97	92.97	25.38		116.4	13.0b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.61%	93.450	91.970	1.480	2,206,751	93.720	91.380	91.970	92.970	25.380	142,036,711	119.40	13,273,330,643			0.77	
updown	gmcr	1.61%	$93.45	$91.97	$1.48	2,198,880	$93.72	$91.38	$91.97	$92.97	$25.38		111.14	$13.06b				
wallstreetsurvivor	gmcr	1.61%	93.45	91.97	1.48	2,201,430	93.72	91.38		92.97	26.14		119.40	$13b			0.58	
yahoo-finance	gmcr	1.61%	93.45	91.97	1.48	2,202,830	93.72	91.38	91.97	93.72	25.38		117.70	13.27b			0.79	
ycharts-com	gmcr	+1.61%	93.45		+1.48					92.97	25.38		116.81	13.23b	0.00%		0.80	
zacks	gmcr	(1.61%)	93.45		1.48	vol.  2,202,830	93.72	91.38		93.72	25.38		85.95	13.83 b	0.00	0.00	1.07	
advfn	lea	-1.38	52.34	52.91	-0.73	879715	53.19	52.13										
barchart	lea	-1.38%	52.34	52.91	-0.73	879,715	53.19	52.13	53.07	56.76	31.52		10.03	$5.51 b	0.93%	$0.50	+4.88	
barrons	lea	1.38%	52.34	52.91	-0.73	879,594	53.19	52.13				108.12 million		$5.66 billion	0.96%	$0.12		
bloomberg	lea	-1.376%	52.340	52.910	-0.730	879,715	53.190	52.130		57.03	31.52	105.140mil	9.738	5,503.012mil	0.478	0.125 regular cash	5.375	
boston-com	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
bostonmerchant	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
business-insider	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
chron	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
cio-com	lea	-1.38%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704	10.70	6b	0.9	0.5		
cnn-money	lea	-1.38%today&rsquo;s change	52.34data as of 4:03pm et	52.91	-0.73	847,080	53.19	52.13	53.07				10.7	$5.5b	0.96%			
easystockalterts	lea	-1.38%	52.34	52.91	-0.73	879715	53.19	52.13	53.07	114.06	45.41		10.70				4.89	
eresearch-fidelity-com	lea	-1.38%	52.3400	52.9100	-0.7300	879,715	53.1900	52.1300	53.0700	57.0300	31.5150	105,140,000	10.88	$5.58b	0.94%	$0.125000		
finance-abc7-com	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
finance-abc7chicago-com	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
financial-content	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
finapps-forbes-com	lea	-1.4%	$52.34	52.91	-0.73	879,715	53.19	52.13	53.07	57.03	31.51	105 mil	10.7	6 bil	1.0	0.50	4.88	
finviz	lea	-1.38%	52.34			879,715			53.07	-7.77%	66.89%	77.52m		4.11b		0.50	-15.84	
fool	lea	-1.38%	$52.34	$52.91	-0.73	847,080	$53.19	$52.13	$53.07	$57.03	$31.51		11.00	$5.50b		0.50		
foxbusiness	lea		$52.34		-0.73	881,615			$53.07									
google-finance	lea	(-1.38%)	52.34	52.91	-0.73	879,715.00	53.19	52.13		57.03	31.51	105.14m	10.72	5.50b	0.96	0.12	4.88	
howthemarketworks	lea	-1.376%	52.34	52.91	-0.73	879,594	53.19	52.13	53.07									
hpcwire	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
insidestocks	lea	-1.38%	52.34	52.91	-0.73	879594	53.19	52.13					price earnings ratio: 9.93					
investopedia	lea	-1.38 %	$52.34	52.91	-0.73				53.07									
investorguide	lea	-1.38%	52.34	53.85	-0.73		53.19	52.13		57.03	31.515		10.87	5.503b			4.881	
marketintellisearch	lea	-1.47 %	$52.29	$52.91	-0.78	795.10k	$53.19	$52.13	$53.07			77.52m	0.00	4.11b	0.94 %		-15.84	
marketwatch	lea	-1.38%	$52.34	open: 52.91	-0.73	33,014	$53.19	$52.13	$53.07	$57.03	$32.89		10.73	$5.66b	0.96%	0.13	4.88	
minyanville	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
msn-money	lea	-1.38%	52.34	52.91	-0.73	879,715	53.19	52.13	53.07	57.03	31.52	105.14 mil	10.70	5.58 bil	0.94%	0.50	4.88	
nasdaq-com	lea	1.38%	$ 52.34		0.73	879,715	$ 53.19	$ 52.13	$ 53.07	$ 57.03	$ 31.515	105,140,000	10.73	$ 5,503,027,600	0.94 %	$0.500000	$ 4.88	
optimum	lea	-1.38%	52.34 ( 4:15 pm edt)	52.91	-0.73	879,715	53.19	52.13	53.07	114.06	45.41	105.14m	10.7	5.5b	0.96	0.50	4.89	
paidcontent	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
pc-quote	lea	-1.38%	52.34	52.91	-0.73	879,715	53.19	52.13	53.07	57.03	31.52	106,606,420	10.85276	5,579,780,000		0.125		
personal-wealth-biz	lea	-1.38%	52.34	52.91	-0.73	881,615	53.19	52.13	53.07	57.03	31.515		10.87		0.47	0.25	4.881	
predictwallstreet	lea	-1.38%	52.34		-0.73	879,715												
raymond-james	lea	-1.38	52.34	52.91	-0.73	879,715	53.19	52.13	52.34	57.03	31.52		10.28				5.09	
renewable-energy-world	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
screamingmedia	lea	-1.38%	$	open: 52.91	-0.73	33,014	$53.19	$52.13	$53.07	$57.03	$32.89		10.73	$5.66b	0.96%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-1.38%	last trade: 52.34		change: -0.730								p/e ratio: 10.87					
smartmoney	lea	(-1.38%)	52.34	$52.91	-0.73	879,715	$53.19	$52.13	$53.07	$57.03	$31.52			5,579,800	0.94%	$0.13		
stocknod	lea	-1.376%	52.34 usd	52.91	-0.7300	879,715	53.19	52.13	53.07	57.03	31.52	105,139,704						
stockpickr	lea	-1.38%	$52.34 -0.73 | -1.38%	52.91	-0.73	879.72k	53.19	52.13	53.07	57.03	31.52							
stocksmart	lea	.0 %	$48.55	97.06	0	68,350	50.22	48.13										
stocktwits	lea	-1.34%	52.36		-0.71													
streetinsider-com	lea	1.38%	52.34	$52.91	-0.73	879,715	$53.19	$52.13	$53.07	$114.06	$45.41		10.70				$4.89	
thecramerreport	lea		53.07		0.00	0												
thestree	lea	-1.38%	$52.34	52.91	-0.73	879715	53.19	52.13	53.07	-57.03	31.52	1.05139704e8		5.66177306e9				
tickerspy	lea	-1.38%	$52.34	52.91	-0.73	879,715	53.19	52.13	53.07	57.03	31.52		10.9	5.5b	0.94%	$0.12		
tmx-quotemedia	lea	-1.38%	52.340	52.910	-0.730	881,615	53.190	52.130	53.070	57.030	31.515	105,139,704	10.90	5,503,012,107	0.942	0.125 usd	4.89	
updown	lea	-1.38%	$52.34	$52.91	-$0.73	847,080	$53.19	$52.13	$53.07	$57.03	$31.52	105.14b	10.06	$5.58b			5.27	
wallstreetsurvivor	lea	-1.38%	52.34	52.91	-0.73	879,594	53.19	52.13		57.03	35.42		10.90	$6b	0.90%		4.06	
yahoo-finance	lea	1.38%	52.34	52.91	0.73	879,715	53.19	52.13	53.07	57.03	31.52		10.72	5.50b	0.90%	0.50	4.88	
ycharts-com	lea	-1.34%	52.36		-0.71					57.03	31.52		10.72	5.51b	0.91%		4.88	
zacks	lea	(-1.38%)	52.34		-0.73	vol.  879,715	53.19	52.13		57.03	31.52		9.88	5.58 b	0.94	0.50	5.37	
advfn	wlt	-5.06	115.29	119.71	-6.14	3465042	120.15	114.84										
barchart	wlt	-5.06%	115.29	119.71	-6.14	3,465,042	120.15	114.84	121.43	143.63	61.28		14.45	$6.13 b	0.41%	$0.50	+7.96	
barrons	wlt	5.06%	115.29	119.71	-6.14	3.461m	120.15	114.84				53.70 million		$7.53 billion	0.43%	$0.12		
bloomberg	wlt	-5.056%	115.290	119.710	-6.140	3,465,042	120.150	114.840		143.76	60.66	62.294mil	14.163	7,181.875mil	0.433	0.125 regular cash	8.140	
boston-com	wlt	-5.056%	115.29 usd	119.71	-6.140	3,465,042	120.15	114.84	121.43	143.76	60.66	62,293,992						
bostonmerchant	wlt	-5.056%	115.29 usd	119.71	-6.140	3,465,042	120.15	114.84	121.43	143.76	60.66	62,293,992						
business-insider	wlt	-5.056%	115.29 usd	119.71	-6.140	3,465,042	120.15	114.84	121.43	143.76	60.66	62,293,992						
chron	wlt	-5.056%	115.29 usd	119.71	-6.140	3,463,142	120.15	114.84	121.43	143.76	60.66	62,293,992						
cio-com	wlt	-5.06%	115.29 usd	119.71	-6.140	3,463,142	120.15	114.84	121.43	143.76	60.66	62,293,992	14.39	7b	0.4	0.5		
cnn-money	wlt	-5.06%	115.29	119.71	-6.14	3,463,142	120.15	114.84	121.43				14.4	$7.2b	0.43%			
easystockalterts	wlt	-5.13%	115.29	119.71	-6.14	3461242	120.15	114.84	121.43	143.76	59.38		14.39				8.01	
eresearch-fidelity-com	wlt	-5.06%	115.2900	119.7100	-6.1400	3,463,142	120.1500	114.8400	121.4300	143.7600	60.6600	62,226,000	15.16	$7.56b	0.41%	$0.125000		
finance-abc7-com	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
finance-abc7chicago-com	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
financial-content	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
finapps-forbes-com	wlt	-5.1%	$115.29	119.71	-6.14	3,461,242	120.15	114.84	121.43	143.76	60.66	62 mil	14.5	7 bil	0.4	0.50	7.96	
finviz	wlt	-5.06%	115.29			3,461,242			121.43	-19.73%	91.03%	62.23m	15.18	7.56b		0.50	8.00	
fool	wlt	-5.06%	$115.29	$119.71	-6.14	3,460,342	$120.15	$114.84	$121.43	$143.76	$60.66		15.20	$7.18b	0.60%	0.50		
foxbusiness	wlt		$115.29		-6.14	3,465,042			$121.43									
google-finance	wlt	(-5.06%)	115.29	119.71	-6.14	3.46m	120.15	114.84		143.76	60.66	53.20m	14.41	6.13b	0.43	0.12	8.00	
howthemarketworks	wlt	-5.056%	115.29	119.71	-6.14	3,460,942	120.15	114.84	121.43									
hpcwire	wlt	-5.056%	115.29 usd	119.71	-6.140	3,465,042	120.15	114.84	121.43	143.76	60.66	62,293,992						
insidestocks	wlt	-5.06%	115.29	119.71	-6.14	3463142	120.15	114.84					price earnings ratio: 14.39					
investopedia	wlt	-5.06 %	$115.29	119.71	-6.14				121.43									
investorguide	wlt	-5.06%	115.29	119.71	-6.14		120.15	114.84		143.76	60.66		15.27	7.182b			7.954	
marketintellisearch	wlt	-4.88 %	$115.50	$119.71	-5.93	3428.90k	$120.15	$114.84	$121.43			62.23m	15.18	7.56b	0.41 %		8.00	
marketwatch	wlt	-5.06%	$115.29	open: 119.71	-6.14	5,975	$120.15	$114.84	$121.43	$143.76	$62.00		14.40	$7.53b	0.43%	0.13	8.01	
minyanville	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
msn-money	wlt	-5.06%	115.29	119.71	-6.14	3.46 mil	120.15	114.84	121.43	143.76	60.66	62.23 mil	14.43	7.56 bil	0.41%	0.50	7.96	
nasdaq-com	wlt	5.06%	$ 115.29		6.14	3,461,242	$ 120.15	$ 114.84	$ 121.43	$ 143.76	$ 60.66	62,294,000	14.48	$ 7,181,875,260	0.41 %	$0.500000	$ 7.96	
optimum	wlt	-5.06%	115.29 ( 4:15 pm edt)	119.71	-6.14	3,461,242	120.15	114.84	121.43	143.76	59.38	62.29m	14.4	7.2b	0.43	0.50	8.01	
paidcontent	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
pc-quote	wlt	-5.06%	115.29	119.71	-6.14	3,465,042	120.15	114.84	121.43	143.76	60.66	65,611,592	15.19775	7,564,360,000		0.125		
personal-wealth-biz	wlt	-5.06%	115.29	119.71	-6.14	3,465,042	120.15	114.84	121.43	143.76	60.66		15.27		0.41	0.50	7.954	
predictwallstreet	wlt	-5.06%	115.29		-6.14	3,461,242												
raymond-james	wlt	-5.06	115.29	119.71	-6.14	3,461,242	120.15	114.84	115.29	143.76	60.66		14.27				8.08	
renewable-energy-world	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,242	120.15	114.84	121.43	143.76	60.66	62,293,992						
screamingmedia	wlt	-5.06%	$	open: 119.71	-6.14	5,000	$120.15	$114.84	$121.43	$143.76	$62.00		14.40	$7.53b	0.43%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	-5.06%	last trade: 115.29		change: -6.140								p/e ratio: 15.27					
smartmoney	wlt	(-5.06%)	115.29	$119.71	-6.14	3,461,342	$120.15	$114.84	$121.43	$143.76	$60.66			7,564,400	0.41%	$0.13		
stocknod	wlt	-5.056%	115.29 usd	119.71	-6.140	3,461,342	120.15	114.84	121.43	143.76	60.66	62,293,992						
stockpickr	wlt	-5.06%	$115.29 -6.14 | -5.06%	119.99	-6.14	3.46m	120.15	114.84	121.43	143.76	60.66							
stocksmart	wlt	.0 %	$122.13	128.8	0	154,421	126.52	121.81										
stocktwits	wlt	-4.84%	115.55		-5.88													
streetinsider-com	wlt	5.06%	115.29	$119.71	-6.14	3,461,242	$120.15	$114.84	$121.43	$143.76	$59.38		14.39				$8.01	
thecramerreport	wlt		115.29	119.71	-6.14	3463142	120.15	114.84										
thestree	wlt	-5.06%	$115.29	119.99	-6.14	3463142	120.15	114.84	121.43	-143.76	60.66	6.2293992e7		7.532589513e9				
tickerspy	wlt	-5.06%	$115.29	119.71	-6.14	3,461,342	120.15	114.84	121.43	143.76	60.66		15.2	6.4b	0.41%	$0.12		
tmx-quotemedia	wlt	-5.06%	115.290	119.710	-6.140	3,465,042	120.150	114.840	121.430	143.760	60.660	62,225,827	15.30	7,174,015,595	0.412	0.125 usd		
updown	wlt	-5.06%	$115.29	$119.71	-$6.14	3,458,142	$120.15	$114.84	$121.43	$143.76	$60.66		15.14	$7.56b				
wallstreetsurvivor	wlt	-5.06%	115.29	119.71	-6.14	3,460,942	120.15	114.84		143.76	66.23		15.30	$8b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	5.06%	115.29	119.71	6.14	3,463,142	120.15	114.84	121.43	143.76	60.66		14.49	7.18b	0.40%	0.50	7.95	
ycharts-com	wlt	-4.84%	115.55		-5.88					143.76	60.66		14.55	6.15b	0.42%		7.94	
zacks	wlt	(-5.06%)	115.29		-6.14	vol.  3,461,342	120.15	114.84		143.76	60.66		14.51	7.56 b	0.41	0.50	8.37	
advfn	pike	2.57	9.57	9.26	0.24	75973	9.8299	9.26										
barchart	pike	+2.57%	9.57	9.26	+0.24	75,973	9.83	9.26	9.33	10.49	6.66		0.00	$321.55 m			-0.14	
barrons	pike	2.57%	9.57	9.26	+0.24	75,026	9.83	9.26				33.13 million		$307.92 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	2.572%	9.570	9.260	0.240	75,973	9.830	9.260		10.49	6.66	33.652mil		322.045mil			-0.130	
boston-com	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
bostonmerchant	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
business-insider	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
chron	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
cio-com	pike	+2.57%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559		322m				
cnn-money	pike	+2.57%	9.57	9.26	+0.24	75,973	9.83	9.26	9.33				nm	$322.0m				
easystockalterts	pike	2.59%	9.57	9.26	+0.24	75973	9.83	9.26	9.33	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	2.57%	9.5700	9.2600	0.2400	75,973	9.8299	9.2600	9.3300	10.4900	6.6600	33,652,000	nm	$313.97m				
finance-abc7-com	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
financial-content	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
finapps-forbes-com	pike	2.6%	$9.57	9.26	0.24	75,973	9.83	9.26	9.33	10.49	6.66	34 mil		322 mil	0.0	0.00	-0.14	
finviz	pike	2.57%	9.57			75,973			9.33	-8.77%	43.69%	33.65m		322.03m			-0.14	
fool	pike	+2.57%	$9.57	$9.26	0.24	75,973	$9.83	$9.26	$9.33	$10.49	$6.66		0.00	$322.05m				
foxbusiness	pike		$9.57		+0.24	75,973			$9.33									
google-finance	pike	(2.57%)	9.57	9.26	+0.24	75,973.00	9.83	9.26		10.49	6.66	33.65m		322.05m			-0.14	
howthemarketworks	pike	2.572%	9.57	9.26	0.24	75,026	9.8299	9.26	9.33									
hpcwire	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
insidestocks	pike	+2.57%	9.57	9.26	+0.24	75900	9.83	9.26										
investopedia	pike	+2.57 %	$9.57	9.26	+0.24				9.33									
investorguide	pike	+2.57%	9.57	9.26	+0.24		9.8299	9.26		10.49	6.66			322.0m			-0.149	
marketintellisearch	pike	2.25 %	$9.54	$9.26	0.21	70.10k	$9.83	$9.26	$9.33			33.65m	0.00	0.32b	0.0 %		-0.14	
marketwatch	pike	+2.57%	$9.57	open: 9.26	+0.24	947	$9.83	$9.26	$9.33	$10.49	$6.66			$307.92m				
minyanville	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
msn-money	pike	+2.57%	9.57	9.26	+0.24	75,973	9.83	9.26	9.33	10.49	6.66	33.65 mil	-63.80	313.97 mil			-0.14	
nasdaq-com	pike	2.57%	$ 9.57		0.24	75,973	$ 9.8299	$ 9.26	$ 9.33	$ 10.49	$ 6.66	33,652,000		$ 322,049,640			$ -0.14	
optimum	pike	+2.57%	9.57 ( 4:15 pm edt)	9.26	+0.24	75,973	9.83	9.26	9.33	10.49	6.66	33.65m		322.0m			-0.15	
paidcontent	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
pc-quote	pike	2.57%	9.57	9.26	0.24	75,973	9.8299	9.26	9.33	10.49	6.66	32,808,067	-62.2	313,973,000				
personal-wealth-biz	pike	+2.57%	9.57	9.26		75,973	9.8299	9.26	9.33	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+2.57%	9.57		+0.24	75,973												
raymond-james	pike	2.57	9.57	9.26	0.24	75,973	9.83	9.26	9.57	10.49	6.66						-0.14	
renewable-energy-world	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
screamingmedia	pike	+2.57%	$	open: 9.26	+0.24	947	$9.83	$9.26	$9.33	$10.49	$6.66			$307.92m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+2.57%	last trade: 9.57		change: 0.240													
smartmoney	pike	(2.57%)	9.57	$9.26	0.24	75,973	$9.83	$9.26	$9.33	$10.49	$6.66			314,000	0.00%	$0.00		
stocknod	pike	+2.572%	9.570 usd	9.260	+0.2400	75,973	9.830	9.260	9.330	10.49	6.660	33,651,559						
stockpickr	pike	2.57%	$9.57 0.24 | 2.57%	9.26	0.24	75.97k	9.83	9.26	9.33	10.49	6.66							
stocksmart	pike	.0 %	$8.45	8.86	0	3,432	8.88	8.45										
stocktwits	pike	2.36%	9.55		+0.22													
streetinsider-com	pike	2.57%	9.57	$9.26	+0.24	75,973	$9.83	$9.26	$9.33	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.57	9.26	+0.24	75973	9.8299	9.26										
thestree	pike	2.57%	$9.57	9.26	0.24	75973	9.83	9.26	9.33	-10.49	6.66	3.3651559e7		3.07911765e8				
tickerspy	pike	2.57%	$9.57	9.26	+0.24	75,973	9.83	9.26	9.33	10.49	6.66		-62.2	313.9m	0.00%	$0.00		
tmx-quotemedia	pike	2.57%	9.570	9.260	0.240	75,973	9.830	9.260	9.330	10.490	6.660	33,651,559		322,045,420			-0.15	
updown	pike	2.57%	$9.57	$9.26	$0.24	75,026	$9.83	$9.26	$9.33	$10.49	$6.66			$314m				
wallstreetsurvivor	pike	2.57%	9.57	9.26	0.24	75,026	9.83	9.26		10.49	6.66			$314m			-0.41	
yahoo-finance	pike	2.57%	9.57	9.26	0.24	75,973	9.83	9.26	9.33	10.49	6.66			322.04m			-0.15	
ycharts-com	pike	+2.36%	9.55		+0.22					10.49	6.66			320.88m	0.00%		-0.15	
zacks	pike	(2.57%)	9.57		0.24	vol.  75,973	9.83	9.26		10.49	6.66			313.97 m	0.00	0.00	-.13	
advfn	egn	0.05	58.02	57.93	0.03	867914	58.22	57.52										
barchart	egn	+0.05%	58.02	57.93	+0.03	867,914	58.22	57.52	57.99	65.30	41.78		14.14	$4.18 b	0.94%	$0.54	+3.72	
barrons	egn	0.05%	58.02	57.93	+0.03	867,814	58.22	57.52				72.05 million		$4.14 billion	0.93%	$0.14		
bloomberg	egn	0.052%	58.020	57.930	0.030	867,914	58.220	57.520		65.44	42.09	72.075mil	14.326	4,181.789mil	0.913	0.135 regular cash	4.050	
boston-com	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
bostonmerchant	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
business-insider	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
chron	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
cio-com	egn	+0.05%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957	15.60	4b	0.9	0.54		
cnn-money	egn	+0.05%today&rsquo;s change	58.02data as of 4:01pm et	57.93	+0.03	867,814	58.22	57.52	57.99				15.6	$4.2b	0.93%			
easystockalterts	egn	0.05%	58.02	57.93	+0.03	867914	58.22	57.52	57.99	65.02	42.09		15.60				3.72	
eresearch-fidelity-com	egn	0.05%	58.0200	57.9300	0.0300	867,914	58.2200	57.5200	57.9900	65.4400	42.0900	72,075,000	15.63	$4.18b	0.93%	$0.135000		
finance-abc7-com	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
finance-abc7chicago-com	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
financial-content	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
finapps-forbes-com	egn	0.1%	$58.02	57.93	0.03	867,814	58.22	57.52	57.99	65.44	42.09	72 mil	15.6	4 bil	0.9	0.54	3.71	
finviz	egn	0.05%	58.02			868,314			57.99	-11.14%	38.86%	72.07m	15.59	4.18b		0.54	3.72	
fool	egn	+0.05%	$58.02	$57.93	0.03	867,814	$58.22	$57.52	$57.99	$65.44	$42.09		15.40	$4.18b	1.20%	0.54		
foxbusiness	egn		$58.02		+0.03	868,193			$57.99									
google-finance	egn	(0.05%)	58.02	57.93	+0.03	867,914.00	58.22	57.52		65.44	42.09	72.07m	15.60	4.18b	0.93	0.14	3.72	
howthemarketworks	egn	0.052%	58.02	57.93	0.03	867,914	58.22	57.52	57.99									
hpcwire	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
insidestocks	egn	+0.05%	58.02	57.93	+0.03	867914	58.22	57.52					price earnings ratio: 14.33					
investopedia	egn	+0.05 %	$58.02	57.93	+0.03				57.99									
investorguide	egn	+0.05%	58.02	57.93	+0.03		58.22	57.52		65.44	42.09		15.58	4.182b			3.721	
marketintellisearch	egn	0.05 %	$58.02	$57.93	0.03	887.60k	$58.22	$57.52	$57.99			72.07m	15.59	4.18b	0.93 %		3.72	
marketwatch	egn	+0.05%	$58.02	open: 57.93	+0.03	379	$58.22	$57.52	$57.99	$65.44	$42.09		15.62	$4.14b	0.93%	0.14	3.71	
minyanville	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
msn-money	egn	+0.05%	58.02	57.93	+0.03	867,914	58.22	57.52	57.99	65.44	42.09	72.07 mil	15.60	4.18 bil	0.93%	0.54	3.72	
nasdaq-com	egn	0.05%	$ 58.02		0.03	867,814	$ 58.22	$ 57.52	$ 57.99	$ 65.44	$ 42.09	72,075,000	15.6	$ 4,181,791,500	0.93 %	$0.540000	$ 3.72	
optimum	egn	+0.05%	58.02 ( 4:01 pm edt)	57.93	+0.03	867,814	58.22	57.52	57.99	65.02	42.09	72.07m	15.6	4.2b	0.93	0.54	3.72	
paidcontent	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
pc-quote	egn	0.05%	58.02	57.93	0.03	868,193	58.22	57.52	57.99	65.44	42.09	72,037,735	15.58871	4,179,629,000		0.135		
personal-wealth-biz	egn																	
predictwallstreet	egn	+0.05%	58.02		+0.03	867,914												
raymond-james	egn	0.05	58.02	57.93	0.03	867,914	58.22	57.52	58.02	65.44	42.09		15.56				3.73	
renewable-energy-world	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
screamingmedia	egn	+0.05%	$	open: 57.93	+0.03	379	$58.22	$57.52	$57.99	$65.44	$42.09		15.62	$4.14b	0.93%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+0.05%	last trade: 58.02		change: 0.030								p/e ratio: 15.58					
smartmoney	egn	(0.05%)	58.02	$57.93	0.03	867,914	$58.22	$57.52	$57.99	$65.44	$42.09			4,179,600	0.93%	$0.14		
stocknod	egn	+0.0517%	58.02 usd	57.93	+0.0300	867,914	58.22	57.52	57.99	65.44	42.09	72,074,957						
stockpickr	egn	0.05%	$58.02 0.03 | 0.05%	57.93	0.03	867.91k	58.22	57.52	57.99	65.44	42.09							
stocksmart	egn	.0 %	$61.14	48.28	0	49,712	62.63	60.95										
stocktwits	egn	0.05%	58.02		+0.03													
streetinsider-com	egn	0.05%	58.02	$57.93	+0.03	867,814	$58.22	$57.52	$57.99	$65.02	$42.09		15.60				$3.72	
thecramerreport	egn		58.02	57.93	+0.03	868314	58.22	57.52										
thestree	egn	0.05%	$58.02	57.93	0.03	867914	58.22	57.52	57.99	-65.44	42.09	7.2074957e7		4.137102532e9				
tickerspy	egn	0.05%	$58.02	57.93	+0.03	867,814	58.22	57.52	57.99	65.44	42.09		15.6	4.1b	0.93%	$0.14		
tmx-quotemedia	egn	0.05%	58.020	57.930	0.030	868,193	58.220	57.520	57.990	65.440	42.090	72,074,957	15.60	4,181,789,005	0.931	0.135 usd	3.72	
updown	egn	0.05%	$58.02	$57.93	$0.03	867,814	$58.22	$57.52	$57.99	$65.44	$42.09		15.54	$4.18b				
wallstreetsurvivor	egn	0.05%	58.02	57.93	0.03	867,914	58.22	57.52		65.44	42.09		15.60	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	0.05%	58.02	57.93	0.03	868,314	58.22	57.52	57.99	65.44	42.09		15.59	4.18b	0.90%	0.54	3.72	
ycharts-com	egn	+0.05%	58.02		+0.03					65.44	42.09		15.55	4.18b	0.90%		3.73	
zacks	egn	(0.05%)	58.02		0.03	vol.  867,914	58.22	57.52		65.44	42.09		14.28	4.18 b	0.93	0.54	4.06	
advfn	cgx	1.42	57.29	56.29	0.8	41395	57.36	56.02										
barchart	cgx	+1.42%	57.29	56.29	+0.80	41,395	57.36	56.02	56.49	60.84	33.64		16.10	$647.38 m			+3.56	
barrons	cgx	1.42%	57.29	56.29	+0.80	40,875	57.36	56.02				11.60 million		$614.50 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	1.416%	57.290	56.290	0.800	41,395	57.360	56.020		60.84	33.71	11.064mil	16.752	633.869mil			3.420	
boston-com	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
bostonmerchant	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
business-insider	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
chron	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
cio-com	cgx	+1.42%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211	16.05	634m				
cnn-money	cgx	+1.42%	57.29	56.29	+0.80	40,875	57.36	56.02	56.49				16.0	$633.9m				
easystockalterts	cgx	1.42%	57.29	56.29	+0.80	41395	57.36	56.02	56.49	60.84	33.71		16.05				3.57	
eresearch-fidelity-com	cgx	1.42%	57.2900	56.2900	0.8000	41,395	57.3600	56.0200	56.4900	60.8400	33.7100	11,064,000	15.87	$625.01m				
finance-abc7-com	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
financial-content	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	1.4%	$57.29	56.29	0.80	41,395	57.36	56.02	56.49	60.84	33.71	11 mil	16.1	634 mil	0.0	0.00	3.56	
finviz	cgx	1.42%	57.29			41,395			56.49	-5.83%	69.95%	11.06m	16.09	633.63m			3.56	
fool	cgx	+1.42%	$57.29	$56.29	0.80	41,395	$57.36	$56.02	$56.49	$60.84	$33.71		15.60	$633.87m				
foxbusiness	cgx		$57.29		+0.80	41,395			$56.49									
google-finance	cgx	(1.42%)	57.29	56.29	+0.80	41,395.00	57.36	56.02		60.84	33.71	11.30m	16.07	647.49m			3.56	
howthemarketworks	cgx	1.416%	57.29	56.29	0.8	40,875	57.36	56.02	56.49									
hpcwire	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
insidestocks	cgx	+1.42%	57.29	56.29	+0.80	40875	57.36	56.02					price earnings ratio: 15.87					
investopedia	cgx	+1.42 %	$57.29	56.29	+0.80				56.49									
investorguide	cgx	+1.42%	57.29	56.29	+0.80		57.36	56.02		60.84	33.71		15.82	633.9m			3.57	
marketintellisearch	cgx	1.42 %	$57.29	$56.29	0.80	35.30k	$57.36	$56.02	$56.49			11.06m	15.87	0.62b	0.0 %		3.56	
marketwatch	cgx	+1.42%	$57.29	open: 56.29	+0.80	520	$57.36	$56.02	$56.49	$60.84	$33.71		15.87	$614.50m			3.61	
minyanville	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
msn-money	cgx	+1.42%	57.29	56.29	+0.80	41,395	57.36	56.02	56.49	60.84	33.71	11.06 mil	16.05	625.02 mil			3.57	
nasdaq-com	cgx	1.42%	$ 57.29		0.80	41,395	$ 57.36	$ 56.02	$ 56.49	$ 60.84	$ 33.71	11,064,000	16.09	$ 633,856,560			$ 3.56	
optimum	cgx	+1.42%	57.29 ( 4:15 pm edt)	56.29	+0.80	41,395	57.36	56.02	56.49	60.84	33.71	11.06m	16.0	633.9m			3.57	
paidcontent	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
pc-quote	cgx	1.42%	57.29	56.29	0.80	41,395	57.36	56.02	56.49	60.84	33.71	10,909,503	15.82353	625,005,000				
personal-wealth-biz	cgx	+1.42%	57.29	56.29		41,395	57.36	56.02	56.49	60.84	33.71		15.82			0.00	3.57	
predictwallstreet	cgx	+1.42%	57.29		+0.80	41,395												
raymond-james	cgx	1.42	57.29	56.29	0.80	41,395	57.36	56.02	57.29	60.84	33.71		15.78				3.63	
renewable-energy-world	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
screamingmedia	cgx	+1.42%	$	open: 56.29	+0.80	520	$57.36	$56.02	$56.49	$60.84	$33.71		15.87	$614.50m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	+1.42%	last trade: 57.29		change: 0.800								p/e ratio: 15.82					
smartmoney	cgx	(1.42%)	57.29	$56.29	0.80	41,395	$57.36	$56.02	$56.49	$60.84	$33.71			625,000	0.00%	$0.00		
stocknod	cgx	+1.416%	57.29 usd	56.29	+0.8000	41,395	57.36	56.02	56.49	60.84	33.71	11,064,211						
stockpickr	cgx	1.42%	$57.29 0.80 | 1.42%	56.29	0.80	41.40k	57.36	56.02	56.49	60.84	33.71							
stocksmart	cgx	.0 %	$53.21	48.45	0	3,206	54.69	53.21										
stocktwits	cgx	1.33%	57.24		+0.75													
streetinsider-com	cgx	1.42%	57.29	$56.29	+0.80	41,395	$57.36	$56.02	$56.49	$60.84	$33.71		16.05				$3.57	
thecramerreport	cgx		57.29	56.29	+0.80	41395	57.36	56.02										
thestree	cgx	1.42%	$57.29	56.29	0.8	41395	57.36	56.02	56.49	-60.84	33.71	1.1064211e7		6.14506279e8				
tickerspy	cgx	1.42%	$57.29	56.29	+0.80	41,395	57.36	56.02	56.49	60.84	33.71		15.8	625.4m	0.00%	$0.00		
tmx-quotemedia	cgx	1.42%	57.290	56.290	0.800	41,395	57.360	56.020	56.490	60.840	33.710	11,064,211	15.80	633,868,648			3.57	
updown	cgx	1.42%	$57.29	$56.29	$0.80	40,875	$57.36	$56.02	$56.49	$60.84	$33.71		15.56	$625m				
wallstreetsurvivor	cgx	1.42%	57.29	56.29	0.80	40,875	57.36	56.02		60.84	33.71		15.80	$625m			3.57	
yahoo-finance	cgx	1.42%	57.29	56.29	0.80	41,395	57.36	56.02	56.49	60.84	33.71		16.05	633.86m			3.57	
ycharts-com	cgx	+1.33%	57.24		+0.75					60.84	33.71		16.03	646.81m	0.00%		3.57	
zacks	cgx	(1.42%)	57.29		0.80	vol.  41,395	57.36	56.02		60.84	33.71		16.37	625.01 m	0.00	0.00	3.45	
advfn	uil	0.80	32.94	32.62	0.26	372610	33.06	32.52										
barchart	uil	+0.80%	32.94	32.62	+0.26	372,610	33.06	32.52	32.68	33.88	23.82		15.61	$1.66 b	5.27%	$1.73	+2.09	
barrons	uil	0.80%	32.94	32.62	+0.26	369,666	33.06	32.52				36.08 million		$1.66 billion	5.25%	$0.43		
bloomberg	uil	0.796%	32.940	32.620	0.260	372,610	33.060	32.520		34.34	25.04	50.527mil	10.592	1,664.347mil	5.244	0.432 regular cash	3.110	
boston-com	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
bostonmerchant	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
business-insider	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
chron	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
cio-com	uil	+0.80%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613	16.39	2b	5.3	1.73		
cnn-money	uil	+0.80%today&rsquo;s change	32.94data as of 4:02pm et	32.52	+0.26	369,666	33.06	32.52	32.68				16.4	$1.7b	5.25%			
easystockalterts	uil	0.80%	32.94	32.62	+0.26	372610	33.06	32.52	32.68	34.34	25.04		16.39				2.01	
eresearch-fidelity-com	uil	0.80%	32.9400	32.6200	0.2600	372,610	33.0600	32.5200	32.6800	34.3400	25.0400	50,527,000	15.56	$1.65b	5.29%	$0.432000		
finance-abc7-com	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
finance-abc7chicago-com	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
financial-content	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
finapps-forbes-com	uil	0.8%	$32.94	32.62	0.26	372,610	33.06	32.52	32.68	34.34	25.04	51 mil	15.7	2 bil	5.2	1.73	2.10	
finviz	uil	0.80%	32.94			372,610			32.68	-2.76%	39.45%	50.53m	15.56	1.65b		1.73	2.10	
fool	uil	+0.80%	$32.94	$32.62	0.26	372,610	$33.06	$32.52	$32.68	$34.34	$25.04		16.30	$1.66b	6.40%	1.73		
foxbusiness	uil		$32.94		+0.26	372,610			$32.68									
google-finance	uil	(0.80%)	32.94	32.62	+0.26	372,610.00	33.06	32.52		34.34	25.04	50.53m	15.71	1.66b	5.25	0.43	2.10	
howthemarketworks	uil	0.796%	32.94	32.62	0.26	369,666	33.06	32.52	32.68									
hpcwire	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
insidestocks	uil	+0.80%	32.94	32.62	+0.26	369666	33.06	32.52										
investopedia	uil	+0.80 %	$32.94	32.62	+0.26				32.68									
investorguide	uil	+0.80%	32.94	32.78	+0.26		33.06			34.34	25.04		14.86	1.664b			2.199	
marketintellisearch	uil	0.86 %	$32.96	$32.62	0.28	345.80k	$33.06	$32.52	$32.68			50.53m	15.56	1.65b	5.29 %		2.10	
marketwatch	uil	+0.80%	$32.69	open: 32.62	+0.26	2,945	$33.06	$32.52	$32.68	$34.34	$25.53		18.52	$1.66b	5.25%	0.43	1.78	
minyanville	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
msn-money	uil	+0.80%	32.94	32.62	+0.26	372,610	33.06	32.52	32.68	34.34	25.04	50.53 mil	16.39	1.65 bil	5.29%	1.73	2.10	
nasdaq-com	uil	0.8%	$ 32.94		0.26	372,610	$ 33.06	$ 32.52	$ 32.68	$ 34.34	$ 25.04	50,527,000	15.76	$ 1,664,359,380	5.29 %	$1.728000	$ 2.09	
optimum	uil	+0.80%	32.94 ( 4:15 pm edt)	32.62	+0.26	372,610	33.06	32.52	32.68	34.34	25.04	50.53m	16.4	1.7b	5.25	1.73	2.01	
paidcontent	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
pc-quote	uil	0.80%	32.94	32.62	0.26	372,610	33.06	32.52	32.68	34.34	25.04	50,128,185	16.25871	1,651,222,000		0.432		
personal-wealth-biz	uil	+0.80%	32.94	32.62		372,610	33.06	32.52	32.68	34.34	25.04		14.86		5.29	1.728	2.199	
predictwallstreet	uil	+0.80%	32.94		+0.26	372,610												
raymond-james	uil	0.80	32.94	32.62	0.26	372,610	33.06	32.52	32.94	34.34	25.04		15.54				2.12	
renewable-energy-world	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
screamingmedia	uil	+0.80%	$	open: 32.62	+0.26	2,944	$33.06	$32.52	$32.68	$34.34	$25.53		18.52	$1.66b	5.25%	0.43	1.78	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	+0.80%	last trade: 32.94		change: 0.260								p/e ratio: 14.86					
smartmoney	uil	(0.80%)	32.94	$32.62	0.26	372,610	$33.06	$32.52	$32.68	$34.34	$25.04			1,651,200	5.29%	$0.43		
stocknod	uil	+0.7956%	32.94 usd	32.62	+0.2600	372,610	33.06	32.52	32.68	34.34	25.04	50,526,613						
stockpickr	uil	0.80%	$32.94 0.26 | 0.80%	32.62	0.26	372.61k	33.06	32.52	32.68	34.34	25.04							
stocksmart	uil	.0 %	$32.61	30.07	0	37,668	33.25	32.61										
stocktwits	uil	0.83%	32.95		+0.27													
streetinsider-com	uil	0.80%	32.94	$32.62	+0.26	372,610	$33.06	$32.52	$32.68	$34.34	$25.04		16.39				$2.01	
thecramerreport	uil		32.94	32.62	+0.26	372610	33.06	32.52										
thestree	uil	0.8%	$32.94	32.62	0.26	372610	33.06	32.52	32.68	-34.34	25.04	5.0526613e7		1.656262374e9				
tickerspy	uil	0.80%	$32.94	32.62	+0.26	372,610	33.06	32.52	32.68	34.34	25.04		16.3	1.6b	5.29%	$0.43		
tmx-quotemedia	uil	0.80%	32.940	32.620	0.260	372,610	33.060	32.520	32.680	34.340	25.250	50,526,613	16.30	1,664,346,632	5.246	0.432 usd	2.01	
updown	uil	0.80%	$32.94	$32.62	$0.26	369,666	$33.06	$32.52	$32.68	$34.34	$25.04		14.69	$1.65b				
wallstreetsurvivor	uil	0.80%	32.94	32.62	0.26	369,666	33.06	32.52		34.34	25.72		16.30	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.80%	32.94	32.62	0.26	372,610	33.06	32.52	32.68	34.34	25.04		14.98	1.66b	5.30%	1.73	2.20	
ycharts-com	uil	+0.83%	32.95		+0.27					34.34	25.04		16.39	1.66b	5.36%		2.01	
zacks	uil	(0.80%)	32.94		0.26	vol.  372,610	33.06	32.52		34.34	25.04		15.56	1.65 b	5.29	1.73	2.1	
advfn	uhs	1.83	54.1	53.15	0.97	684903	54.48	52.87										
barchart	uhs	+1.83%	54.10	53.15	+0.97	684,903	54.48	52.87	53.13	56.41	30.36		18.07	$5.27 b	0.37%	$0.20	+2.77	
barrons	uhs	1.83%	54.10	53.15	+0.97	684,236	54.48	52.87				97.97 million		$5.24 billion	0.37%	$0.05		
bloomberg	uhs	1.826%	54.100	53.150	0.970	684,903	54.480	52.870		56.46	30.51	90.331mil	18.216	7,222.574mil	0.370	0.050 regular cash	2.970	
boston-com	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
bostonmerchant	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
business-insider	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
chron	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
cio-com	uhs	+1.83%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760	19.53	5b	0.4	0.2		
cnn-money	uhs	+1.83%	54.10	53.15	+0.97	684,903	54.48	52.87	53.13				19.5	$4.9b	0.37%			
easystockalterts	uhs	1.83%	54.10	53.15	+0.97	684903	54.48	52.87	53.13	56.46	30.51		19.53				2.77	
eresearch-fidelity-com	uhs	1.83%	54.1000	53.1500	0.9700	684,903	54.4800	52.8700	53.1300	56.4600	30.5100	97,674,000	19.18	$5.19b	0.38%	$0.050000		
finance-abc7-com	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
finance-abc7chicago-com	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
financial-content	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
finapps-forbes-com	uhs	1.8%	$54.10	53.15	0.97	684,903	54.48	52.87	53.13	56.46	30.51	90 mil	19.5	5 bil	0.4	0.20	2.77	
finviz	uhs	1.83%	54.10			684,903			53.13	-4.09%	78.16%	97.71m	19.60	5.29b		0.20	2.76	
fool	uhs	+1.83%	$54.10	$53.15	0.97	684,903	$54.48	$52.87	$53.13	$56.46	$30.51		19.30	$5.28b	0.70%	0.20		
foxbusiness	uhs		$54.10		+0.97	684,903			$53.13									
google-finance	uhs	(1.83%)	54.10	53.15	+0.97	684,903.00	54.48	52.87		56.46	30.51	97.67m	19.59	5.28b	0.37	0.05	2.76	
howthemarketworks	uhs	1.826%	54.1	53.15	0.97	684,236	54.48	52.87	53.13									
hpcwire	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
insidestocks	uhs	+1.83%	54.10	53.15	+0.97	684236	54.48	52.87					price earnings ratio: 18.28					
investopedia	uhs	+1.83 %	$54.10	53.15	+0.97				53.13									
investorguide	uhs	+1.83%	54.10	53.15	+0.97		54.48	52.87		56.46	30.51		19.22	5.284b			2.764	
marketintellisearch	uhs	1.83 %	$54.10	$53.15	0.97	664.70k	$54.48	$52.87	$53.13			97.71m	19.25	5.19b	0.38 %		2.76	
marketwatch	uhs	+1.83%	$54.10	open: 53.15	+0.97	567	$54.48	$52.87	$53.13	$56.46	$30.51		19.63	$5.24b	0.37%	0.05	2.76	
minyanville	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
msn-money	uhs	+1.83%	54.10	53.15	+0.97	684,903	54.48	52.87	53.13	56.46	30.51	97.71 mil	19.60	5.19 bil	0.38%	0.20	2.76	
nasdaq-com	uhs	1.83%	$ 54.10		0.97	684,903	$ 54.48	$ 52.87	$ 53.13	$ 56.46	$ 30.51	90,331,000	19.53	$ 4,886,907,100	0.38 %	$0.200000	$ 2.77	
optimum	uhs	+1.83%	54.10 ( 4:15 pm edt)	53.15	+0.97	684,903	54.48	52.87	53.13	56.46	30.51	90.33m	19.5	4.9b	0.37	0.20	2.77	
paidcontent	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
pc-quote	uhs	1.83%	54.1	53.15	0.97	684,903	54.48	52.87	53.13	56.46	30.51	88,711,386	19.25	4,799,286,000		0.05		
personal-wealth-biz	uhs	+1.83%	54.10	53.15		684,903	54.48	52.87	53.13	56.46	30.51		19.22		0.38	0.20	2.764	
predictwallstreet	uhs	+1.83%	54.10		+0.97	684,903												
raymond-james	uhs	1.83	54.10	53.15	0.97	684,903	54.48	52.87	54.10	56.46	30.51		19.32				2.80	
renewable-energy-world	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
screamingmedia	uhs	+1.83%	$	open: 53.15	+0.97	567	$54.48	$52.87	$53.13	$56.46	$30.51		19.63	$5.24b	0.37%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+1.83%	last trade: 54.10		change: 0.970								p/e ratio: 19.22					
smartmoney	uhs	(1.83%)	54.10	$53.15	0.97	684,903	$54.48	$52.87	$53.13	$56.46	$30.51			4,799,300	0.38%	$0.05		
stocknod	uhs	+1.826%	54.10 usd	53.15	+0.9700	684,903	54.48	52.87	53.13	56.46	30.51	90,330,760						
stockpickr	uhs	1.83%	$54.10 0.97 | 1.83%	53.11	0.97	684.90k	54.48	52.87	53.13	56.46	30.51							
stocksmart	uhs	.0 %	$54.39	43.63	0	134,968	54.5	53.95										
stocktwits	uhs	1.79%	54.08		+0.95													
streetinsider-com	uhs	1.83%	54.10	$53.15	+0.97	684,903	$54.48	$52.87	$53.13	$56.46	$30.51		19.53				$2.77	
thecramerreport	uhs		54.10	53.15	+0.97	684903	54.48	52.87										
thestree	uhs	1.83%	$54.1	53.11	0.97	684903	54.48	52.87	53.13	-56.46	30.51	9.7674402e7		4.831792352e9				
tickerspy	uhs	1.83%	$54.10	53.15	+0.97	684,903	54.48	52.87	53.13	56.46	30.51		19.2	5.1b	0.38%	$0.05		
tmx-quotemedia	uhs	1.83%	54.100	53.150	0.970	684,903	54.480	52.870	53.130	56.460	30.510	97,674,402	19.20	5,284,185,148	0.370	0.050 usd	2.77	
updown	uhs	1.83%	$54.10	$53.15	$0.97	684,236	$54.48	$52.87	$53.13	$56.46	$30.51		18.91	$5.18b				
wallstreetsurvivor	uhs	1.83%	54.10	53.15	0.97	684,236	54.48	52.87		56.46	30.51		19.20	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	1.83%	54.10	53.15	0.97	684,903	54.48	52.87	53.13	56.46	30.51		19.57	5.28b	0.40%	0.20	2.76	
ycharts-com	uhs	+1.79%	54.08		+0.95					56.46	30.51		19.59	5.27b	0.39%		2.76	
zacks	uhs	(1.83%)	54.10		0.97	vol.  684,903	54.48	52.87		56.46	30.51		17.95	5.19 b	0.38	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	7.27	+0.00	55049	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	0.25 %	$3.99	$3.96	0.01	135.10k	$4.01	$3.92	$3.98						%			
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	0.00	17.20		0.00	1			17.20	17.25	17.18		32.38				0.53	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.18	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	$7.27		53,920	$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	-0.69	2.88	2.91	-0.02	298990	2.92	2.87										
barchart	rtix	-0.69%	2.88	2.91	-0.02	307,572	2.92	2.87	2.90	3.18	2.02		23.67	$157.94 m			-2.34	
barrons	rtix	0.69%	2.88	2.91	-0.02	281,202	2.92	2.87				54.73 million		$156.65 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	-0.690%	2.880	2.910	-0.020	298,990	2.920	2.870		3.18	2.02	55.158mil		158.856mil			-0.740	
boston-com	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
bostonmerchant	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
business-insider	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
chron	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
cio-com	rtix	-0.69%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345		159m				
cnn-money	rtix	-0.69%today&rsquo;s change	2.88data as of 4:00pm et	2.91	-0.02	298,790	2.92	2.87	2.90				nm	$158.9m				
easystockalterts	rtix	-0.69%	2.88	2.91	-0.02	298290	2.92	2.87	2.90	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	-0.69%	2.8800	2.9100	-0.0200	298,990	2.9200	2.8700	2.9000	3.1800	2.0200	55,158,000	nm	$159.96m				
finance-abc7-com	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
finance-abc7chicago-com	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
financial-content	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
finapps-forbes-com	rtix	-0.7%	$2.88	2.91	-0.02	298,990	2.92	2.87	2.90	3.18	2.02	55 mil		159 mil	0.0	0.00	-2.34	
finviz	rtix	-0.69%	2.88			298,890			2.90	-9.43%	42.57%	55.16m		159.96m			-2.34	
fool	rtix	-0.69%	$2.88	$2.91	-0.02	298,990	$2.92	$2.87	$2.90	$3.18	$2.02		0.00	$158.86m				
foxbusiness	rtix		$2.88		-0.02	302,202			$2.90									
google-finance	rtix	(-0.69%)	2.88	2.91	-0.02	298,990.00	2.92	2.87		3.18	2.02	55.16m		158.86m			-2.34	
howthemarketworks	rtix	-0.69%	2.88	2.91	-0.02	298,290	2.92	2.87	2.9									
hpcwire	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
insidestocks	rtix	-0.69%	2.88	2.91	-0.02	302202	2.92	2.87					price earnings ratio: 24.00					
investopedia	rtix	-0.69 %	$2.88	2.91	-0.02				2.90									
investorguide	rtix	-0.69%	2.88		-0.02			2.87		3.63	2.02			158.5m			-2.336	
marketintellisearch	rtix	-0.69 %	$2.88	$2.91	-0.02	310.00k	$2.92	$2.87	$2.90			55.16m	0.00	0.16b	0.0 %		-2.34	
marketwatch	rtix	-0.69%	$2.88	open: 2.91	-0.02	3,412	$2.92	$2.87	$2.90	$3.18	$2.02			$156.65m				
minyanville	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
msn-money	rtix	-0.69%	2.88	2.91	-0.02	298,990	2.92	2.87	2.90	3.18	2.02	55.16 mil	-1.23	159.96 mil			-2.34	
nasdaq-com	rtix	0.69%	$ 2.88	$ 2.91	0.02	298,990	$ 2.92	$ 2.87	$ 2.90	$ 3.18	$ 2.02	55,158,000		$ 158,855,040			$ -2.34	
optimum	rtix	-0.69%	2.88 ( 4:00 pm edt)	2.91	-0.02	298,290	2.92	2.87	2.90	3.18	2.02	55.16m		158.9m			-2.33	
paidcontent	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
pc-quote	rtix	-0.69%	2.88	2.91	-0.02	302,202	2.92	2.87	2.9	3.18	2.02	55,541,042	-1.23932	159,958,000				
personal-wealth-biz	rtix	-0.69%	2.88	2.90	-0.02	302,202	2.92	2.87	2.90	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	-0.69%	2.88		-0.02	298,990												
raymond-james	rtix	-0.69	2.88	2.91	-0.02	298,990	2.92	2.87	2.88	3.18	2.02						-2.34	
renewable-energy-world	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
screamingmedia	rtix	-0.69%	$	open: 2.91	-0.02	3,412	$2.92	$2.87	$2.90	$3.18	$2.02			$156.65m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	-0.69%	last trade: 2.88		change: -0.020													
smartmoney	rtix	(-0.69%)	2.88	$2.91	-0.02	298,990	$2.92	$2.87	$2.90	$3.18	$2.02			160,000	0.00%	$0.00		
stocknod	rtix	-0.6897%	2.880 usd	2.910	-0.0200	298,290	2.920	2.870	2.900	3.180	2.020	55,158,345						
stockpickr	rtix	-0.69%	$2.88 -0.02 | -0.69%	2.91	-0.02	298.99k	2.92	2.87	2.90	3.18	2.02							
stocksmart	rtix	.0 %	$2.92	2.71	0	38,999	3.19	2.92										
stocktwits	rtix	-1.03%	2.87		-0.03													
streetinsider-com	rtix	0.69%	2.88	$2.91	-0.02	298,290	$2.92	$2.87	$2.90	$3.18	$2.02						$-2.33	
thecramerreport	rtix		2.88	2.90	-0.02	298890	2.92	2.87										
thestree	rtix	-0.69%	$2.88	2.91	-0.02	298990	2.92	2.87	2.9	-3.18	2.02	5.5158345e7		1.566497e8				
tickerspy	rtix	-0.69%	$2.88	2.91	-0.02	298,990	2.92	2.87	2.90	3.18	2.02		-1.2	159.9m	0.00%	$0.00		
tmx-quotemedia	rtix	-0.69%	2.880	2.910	-0.020	302,202	2.920	2.870	2.900	3.180	2.020	55,158,345		158,856,034			-2.33	
updown	rtix	-0.69%	$2.88	$2.91	-$0.02	296,116	$2.92	$2.87	$2.90	$3.18	$2.02			$160m				
wallstreetsurvivor	rtix	-0.69%	2.88	2.91	-0.02	298,290	2.92	2.87		3.18	2.02			$160m			-2.36	
yahoo-finance	rtix	0.69%	2.88	2.90	0.02	298,890	2.92	2.87	2.90	3.18	2.02			158.47m			-2.34	
ycharts-com	rtix	-1.03%	2.87		-0.03					3.18	2.02			157.39m	0.00%		-2.34	
zacks	rtix	(-0.69%)	2.88		-0.02	vol.  298,990	2.92	2.87		3.18	2.02		24.17	159.96 m	0.00	0.00	.12	
advfn	colb	1.78	17.71	17.3	0.31	298405	17.82	17.25										
barchart	colb	+1.78%	17.71	17.30	+0.31	298,405	17.82	17.25	17.40	22.05	15.84		27.03	$699.19 m	1.16%	$0.20	+0.64	
barrons	colb	1.78%	17.71	17.30	+0.31	298,405	17.82	17.25				35.39 million		$683.06 million	1.13%	$0.05		
bloomberg	colb	1.782%	17.710	17.300	0.310	298,405	17.820	17.250		22.14	15.91	39.483mil	27.672	699.243mil	0.565	0.050 regular cash	0.640	
boston-com	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
bostonmerchant	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
business-insider	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
chron	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
cio-com	colb	+1.78%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955	26.83	699m	1.2	0.2		
cnn-money	colb	+1.78%	17.71	17.30	+0.31	298,405	17.82	17.28	17.40				26.8	$699.2m	1.13%			
easystockalterts	colb	1.79%	17.71	17.30	+0.31	298405	17.82	17.25	17.40	22.14	15.91		26.83				0.66	
eresearch-fidelity-com	colb	1.78%	17.7100	17.3000	0.3100	298,405	17.8200	17.2500	17.4000	22.1400	15.9100	39,483,000	27.19	$687.00m	1.15%	$0.050000		
finance-abc7-com	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
financial-content	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
finapps-forbes-com	colb	1.8%	$17.71	17.30	0.31	298,405	17.82	17.25	17.40	22.14	15.91	39 mil	27.7	699 mil	1.1	0.20	0.64	
finviz	colb	1.78%	17.71			298,405			17.40	-19.67%	11.86%	39.48m	26.83	699.19m		0.20	0.66	
fool	colb	+1.78%	$17.71	$17.30	0.31	298,405	$17.82	$17.25	$17.40	$22.14	$15.91		26.20	$699.24m	0.20%	0.20		
foxbusiness	colb		$17.71		+0.31	298,405			$17.40									
google-finance	colb	(1.78%)	17.71	17.30	+0.31	298,405.00	17.82	17.25		22.14	15.91	39.48m	26.97	699.24m	1.13	0.05	0.66	
howthemarketworks	colb	1.782%	17.71	17.3	0.31	295,772	17.82	17.25	17.4									
hpcwire	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
insidestocks	colb	+1.78%	17.71	17.30	+0.31	298405	17.82	17.25										
investopedia	colb	+1.78 %	$17.71	17.30	+0.31				17.40									
investorguide	colb	+1.78%	17.71	17.37	+0.31		17.82	17.25		22.65	15.91		26.98	699.2m			0.645	
marketintellisearch	colb	1.67 %	$17.69	$17.30	0.29	293.10k	$17.82	$17.25	$17.40			39.48m	26.36	0.69b	1.15 %		0.66	
marketwatch	colb	+1.78%	$17.71	open: 17.30	+0.31	3,433	$17.82	$17.25	$17.40	$22.14	$15.91		50.82	$683.06m	1.13%	0.05	0.35	
minyanville	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
msn-money	colb	+1.78%	17.71	17.30	+0.31	298,405	17.82	17.25	17.40	22.14	15.91	39.48 mil	28.11	687 mil	1.15%	0.20	0.66	
nasdaq-com	colb	1.78%	$ 17.71	$ 17.30	0.31	298,405	$ 17.82	$ 17.25	$ 17.40	$ 22.14	$ 15.91	39,483,000	27.67	$ 699,243,930	1.15 %	$0.200000	$ 0.64	
optimum	colb	+1.78%	17.71 ( 4:30 pm edt)	17.30	+0.31	298,405	17.82	17.25	17.40	22.14	15.91	39.48m	26.8	699.2m	1.13	0.20	0.66	
paidcontent	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
pc-quote	colb	1.78%	17.71	17.3	0.31	298,405	17.82	17.25	17.4	22.14	15.91	38,791,880	27.61905	687,004,000		0.05		
personal-wealth-biz	colb	+1.78%	17.71	17.37		298,405	17.82	17.25	17.40	22.65	15.91		26.98		0.57	0.10	0.645	
predictwallstreet	colb	+1.78%	17.71		+0.31	298,405												
raymond-james	colb	1.78	17.71	17.30	0.31	298,405	17.82	17.25	17.71	22.14	15.91		27.67				0.64	
renewable-energy-world	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
screamingmedia	colb	+1.78%	$	open: 17.30	+0.31	3,433	$17.82	$17.25	$17.40	$22.14	$15.91		50.82	$683.06m	1.13%	0.05	0.35	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+1.78%	last trade: 17.71		change: 0.310								p/e ratio: 26.98					
smartmoney	colb	(1.78%)	17.71	$17.30	0.31	298,405	$17.82	$17.25	$17.40	$22.14	$15.91			687,000	1.15%	$0.05		
stocknod	colb	+1.782%	17.71 usd	17.30	+0.3100	298,405	17.82	17.25	17.40	22.14	15.91	39,482,955						
stockpickr	colb	1.78%	$17.71 0.31 | 1.78%	17.30	0.31	298.41k	17.82	17.25	17.40	22.14	15.91							
stocksmart	colb	.0 %	$17.21	21.36	0	28,785	17.9	17.2										
stocktwits	colb	1.78%	17.71		+0.31													
streetinsider-com	colb	1.78%	17.71	$17.30	+0.31	298,405	$17.82	$17.25	$17.40	$22.14	$15.91		26.83				$0.66	
thecramerreport	colb		17.71	17.37	+0.31	298405	17.82	17.25										
thestree	colb	1.78%	$17.71	17.3	0.31	298405	17.82	17.25	17.4	-22.14	15.91	3.9482955e7		6.83055122e8				
tickerspy	colb	1.78%	$17.71	17.30	+0.31	298,405	17.82	17.25	17.40	22.14	15.91		27.6	686.9m	1.15%	$0.05		
tmx-quotemedia	colb	1.78%	17.710	17.300	0.310	298,405	17.820	17.250	17.400	22.140	15.910	39,482,955	26.40	699,243,133	1.129	0.050 usd	0.66	
updown	colb	1.78%	$17.71	$17.30	$0.31	294,972	$17.82	$17.25	$17.40	$22.14	$15.91		26.65	$687m				
wallstreetsurvivor	colb	1.78%	17.71	17.30	0.31	295,772	17.82	17.25		22.14	15.91		26.40	$687m	1.10%	0.04 -	0.72	
yahoo-finance	colb	1.78%	17.71	17.37	0.31	298,405	17.82	17.25	17.40	22.14	15.91		27.46	699.23m	1.20%	0.20	0.65	
ycharts-com	colb	+1.78%	17.71		+0.31					22.14	15.91		28.11	699.19m	1.18%		0.63	
zacks	colb	(1.78%)	17.71		0.31	vol.  298,405	17.82	17.25		22.14	15.91		27.19	687.00 m	1.15	0.20	.64	
advfn	rjet	0.57	5.29	5.28	0.03	310469	5.3499	5.2										
barchart	rjet	+0.57%	5.29	5.28	+0.03	310,469	5.35	5.20	5.26	9.58	4.20		5.51	$254.98 m			+0.16	
barrons	rjet	0.57%	5.29	5.28	+0.03	305,462	5.35	5.20				35.98 million		$268.43 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	0.570%	5.290	5.280	0.030	310,469	5.350	5.200		9.58	4.20	48.192mil	11.021	254.936mil			0.480	
boston-com	rjet	+0.5703%	5.290 usd	5.280	+0.0300	310,469	5.350	5.200	5.260	9.580	4.200	48,192,048						
bostonmerchant	rjet	+0.5703%	5.290 usd	5.280	+0.0300	310,469	5.350	5.200	5.260	9.580	4.200	48,192,048						
business-insider	rjet	+0.5703%	5.290 usd	5.280	+0.0300	310,469	5.350	5.200	5.260	9.580	4.200	48,192,048						
chron	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
cio-com	rjet	+0.57%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048	27.84	255m				
cnn-money	rjet	+0.57%today&rsquo;s change	5.29data as of 3:59pm et	5.28	+0.03	295,827	5.35	5.20	5.26				27.8	$254.9m				
easystockalterts	rjet	0.57%	5.29	5.28	+0.03	309706	5.35	5.20	5.26	9.58	4.20		27.84				0.19	
eresearch-fidelity-com	rjet	0.57%	5.2900	5.2800	0.0300	310,469	5.3499	5.2000	5.2600	9.5800	4.2000	48,192,000	30.94	$253.49m				
finance-abc7-com	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
financial-content	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	0.6%	$5.29	5.28	0.03	310,469	5.35	5.20	5.26	9.58	4.20	48 mil	31.1	255 mil	0.0	0.00	0.17	
finviz	rjet	0.57%	5.29			310,469			5.26	-44.78%	25.95%	48.19m	32.88	253.48m			0.16	
fool	rjet	+0.57%	$5.29	$5.28	0.03	310,469	$5.35	$5.20	$5.26	$9.58	$4.20		29.30	$254.94m				
foxbusiness	rjet		$5.29		+0.03	310,469			$5.26									
google-finance	rjet	(0.57%)	5.29	5.28	+0.03	310,469.00	5.35	5.20		9.58	4.20	48.19m	33.81	254.94m			0.16	
howthemarketworks	rjet	0.57%	5.29	5.28	0.03	306,899	5.3499	5.2	5.26									
hpcwire	rjet	+0.5703%	5.290 usd	5.280	+0.0300	310,469	5.350	5.200	5.260	9.580	4.200	48,192,048						
insidestocks	rjet	+0.57%	5.29	5.28	+0.03	310469	5.35	5.20					price earnings ratio: 31.12					
investopedia	rjet	+0.57 %	$5.29	5.28	+0.03				5.26									
investorguide	rjet	+0.57%	5.29	5.26	+0.03		5.3499	5.20		9.58	4.68		404.62	254.9m			0.013	
marketintellisearch	rjet	0.57 %	$5.29	$5.28	0.03	312.60k	$5.35	$5.20	$5.26			48.19m	32.88	0.25b	0.0 %		0.16	
marketwatch	rjet	+0.57%	$5.29	open: 5.28	+0.03	5,007	$5.35	$5.20	$5.26	$9.58	$4.20		1202.27	$268.43m			0.00	
minyanville	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
msn-money	rjet	+0.57%	5.29	5.28	+0.03	310,469	5.35	5.20	5.26	9.58	4.20	48.19 mil	24.05	253.49 mil			0.16	
nasdaq-com	rjet	0.57%	$ 5.29	$ 5.28	0.03	310,469	$ 5.3499	$ 5.20	$ 5.26	$ 9.58	$ 4.20	48,192,000	33.06	$ 254,935,680			$ 0.16	
optimum	rjet	+0.57%	5.29 ( 4:00 pm edt)	5.28	+0.03	306,899	5.35	5.20	5.26	9.58	4.20	48.19m	27.8	254.9m			0.19	
paidcontent	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
pc-quote	rjet	0.57%	5.29	5.28	0.03	310,469	5.3499	5.2	5.26	9.58	4.20	47,918,696	23.90909	253,490,000				
personal-wealth-biz	rjet	+0.57%	5.29	5.26		310,469	5.3499	5.20	5.26	9.58	4.68		404.62			0.00	0.013	
predictwallstreet	rjet	+0.57%	5.29		+0.03	310,469												
raymond-james	rjet	0.57	5.29	5.28	0.03	310,469	5.35	5.20	5.29	9.58	4.20		25.19				0.21	
renewable-energy-world	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
screamingmedia	rjet	+0.57%	$	open: 5.28	+0.03	5,007	$5.35	$5.20	$5.26	$9.58	$4.20		1202.27	$268.43m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	+0.57%	last trade: 5.29		change: 0.030								p/e ratio: 404.62					
smartmoney	rjet	(0.57%)	5.29	$5.28	0.03	310,469	$5.35	$5.20	$5.26	$9.58	$4.20			253,500	0.00%	$0.00		
stocknod	rjet	+0.5703%	5.290 usd	5.280	+0.0300	309,706	5.350	5.200	5.260	9.580	4.200	48,192,048						
stockpickr	rjet	0.57%	$5.29 0.03 | 0.57%	5.28	0.03	310.47k	5.35	5.20	5.26	9.58	4.20							
stocksmart	rjet	.0 %	$4.67	7.33	0	80,310	4.85	4.65										
stocktwits	rjet	0.19%	5.27		+0.01													
streetinsider-com	rjet	0.57%	5.29	$5.28	+0.03	309,706	$5.35	$5.20	$5.26	$9.58	$4.20		27.84				$0.19	
thecramerreport	rjet		5.29	5.26	+0.03	310469	5.3499	5.20										
thestree	rjet	0.57%	$5.29	5.28	0.03	310469	5.35	5.2	5.26	-9.58	4.2	4.8192048e7		2.68429707e8				
tickerspy	rjet	0.57%	$5.29	5.28	+0.03	310,469	5.35	5.20	5.26	9.58	4.20		23.9	253.5m	0.00%	$0.00		
tmx-quotemedia	rjet	0.57%	5.290	5.280	0.030	310,469	5.350	5.200	5.260	9.580	4.200	48,192,048	27.70	254,935,934			0.19	
updown	rjet	0.57%	$5.29	$5.28	$0.03	305,462	$5.35	$5.20	$5.26	$9.58	$4.20		817.02	$253m				
wallstreetsurvivor	rjet	0.57%	5.29	5.28	0.03	306,899	5.35	5.20		9.58	4.20		27.70	$253m			-0.38	
yahoo-finance	rjet	0.57%	5.29	5.26	0.03	310,469	5.35	5.20	5.26	9.58	4.20		406.92	254.94m			0.01	
ycharts-com	rjet	+0.19%	5.27		+0.01					9.58	4.20		23.95	254.01m	0.00%		0.22	
zacks	rjet	(0.57%)	5.29		0.03	vol.  310,469	5.35	5.20		9.58	4.20		5.21	253.49 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	0.83 %	$58.34	$57.81	0.48	1823.80k	$58.69	$57.52	$57.86						%			
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		0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	-0.07	41.61	41.46	-0.03	2599166	41.95	41.02										
barchart	dndn	-0.07%	41.61	41.46	-0.03	2,599,166	41.95	41.02	41.64	43.96	25.78		0.00	$6.06 b			-3.01	
barrons	dndn	0.07%	41.61	41.46	-0.03	2.422m	41.95	41.02				138.21 million		$6.04 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-0.072%	41.610	41.460	-0.030	2,599,166	41.950	41.020		43.96	25.78	145.832mil		6,068.070mil			-2.340	
boston-com	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,599,166	41.95	41.02	41.64	43.96	25.78	145,832,004						
bostonmerchant	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,599,166	41.95	41.02	41.64	43.96	25.78	145,832,004						
business-insider	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,599,166	41.95	41.02	41.64	43.96	25.78	145,832,004						
chron	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,598,766	41.95	41.02	41.64	43.96	25.78	145,832,004						
cio-com	dndn	-0.07%	41.61 usd	41.46	-0.0300	2,598,766	41.95	41.02	41.64	43.96	25.78	145,832,004		6b				
cnn-money	dndn	-0.07%	41.61	41.46	-0.03	2,598,866	41.95	41.02	41.64				nm	$6.1b				
easystockalterts	dndn	-0.07%	41.61	41.46	-0.03	2598566	41.95	41.02	41.64	43.96	25.78						-3.01	
eresearch-fidelity-com	dndn	-0.07%	41.6100	41.4600	-0.0300	2,598,766	41.9500	41.0200	41.6400	43.9600	25.7800	145,832,000	nm	$6.07b				
finance-abc7-com	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
finance-abc7chicago-com	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
financial-content	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
finapps-forbes-com	dndn	-0.1%	$41.61	41.46	-0.03	2,421,972	41.95	41.02	41.64	43.96	25.78	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-0.07%	41.61			2,421,972			41.64	-5.35%	61.40%	145.83m		6.07b			-3.01	
fool	dndn	-0.07%	$41.61	$41.46	-0.03	2,421,572	$41.95	$41.02	$41.64	$43.96	$25.78		0.00	$6.07b				
foxbusiness	dndn		$41.61		-0.03	2,599,355			$41.64									
google-finance	dndn	(-0.07%)	41.61	41.46	-0.03	2.42m	41.95	41.02		43.96	25.78	145.83m		6.07b			-3.01	
howthemarketworks	dndn	-0.072%	41.61	41.46	-0.03	2,416,972	41.95	41.02	41.64									
hpcwire	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,599,166	41.95	41.02	41.64	43.96	25.78	145,832,004						
insidestocks	dndn	-0.07%	41.61	41.46	-0.03	2599355	41.95	41.02										
investopedia	dndn	-0.07 %	$41.61	41.46	-0.03				41.64									
investorguide	dndn	-0.07%	41.61	41.50	-0.03		41.95	41.02		44.85	25.78			6.068b			-3.003	
marketintellisearch	dndn	-0.14 %	$41.58	$41.46	-0.06	2395.30k	$41.95	$41.02	$41.64			145.83m	0.00	6.07b	0.0 %		-3.01	
marketwatch	dndn	-0.07%	$41.62	open: 41.46	-0.03	192,943	$41.95	$41.02	$41.64	$43.96	$29.12			$6.04b				
minyanville	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
msn-money	dndn	-0.07%	41.61	41.46	-0.03	2.42 mil	41.95	41.02	41.64	43.96	25.78	145.83 mil	-13.92	6.07 bil			-3.02	
nasdaq-com	dndn	0.07%	$ 41.61	$ 41.46	0.03	2,598,566	$ 41.95	$ 41.02	$ 41.64	$ 43.96	$ 25.78	145,832,000		$ 6,068,069,520			$ -3.01	
optimum	dndn	-0.07%	41.61 ( 4:30 pm edt)	41.46	-0.03	2,421,972	41.95	41.02	41.64	43.96	25.78	145.83m		6.1b			-3.01	
paidcontent	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
pc-quote	dndn	-0.07%	41.61	41.46	-0.03	2,599,166	41.95	41.02	41.64	43.96	25.78	145,937,138	-13.92642	6,072,444,000				
personal-wealth-biz	dndn	-0.07%	41.61	41.50	-0.03	2,599,355	41.95	41.02	41.64	44.85	25.78					0.00	-3.003	
predictwallstreet	dndn	-0.07%	41.61		-0.03	2,421,972												
raymond-james	dndn	-0.07	41.61	41.46	-0.03	2,421,972	41.95	41.02	41.61	43.96	25.78						-3.01	
renewable-energy-world	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,421,972	41.95	41.02	41.64	43.96	25.78	145,832,004						
screamingmedia	dndn	-0.07%	$	open: 41.46	-0.03	192,643	$41.95	$41.02	$41.64	$43.96	$29.12			$6.04b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-0.07%	last trade: 41.61		change: -0.030													
smartmoney	dndn	(-0.07%)	41.61	$41.46	-0.03	2,598,566	$41.95	$41.02	$41.64	$43.96	$25.78			6,072,400	0.00%	$0.00		
stocknod	dndn	-0.0720%	41.61 usd	41.46	-0.0300	2,598,566	41.95	41.02	41.64	43.96	25.78	145,832,004						
stockpickr	dndn	-0.07%	$41.61 -0.03 | -0.07%	41.46	-0.03	2.42m	41.95	41.02	41.64	43.96	25.78							
stocksmart	dndn	.0 %	$40.97	35.39	0	254,965	42.69	40.88										
stocktwits	dndn	0.02%	41.65		+0.01													
streetinsider-com	dndn	0.07%	41.61	$41.46	-0.03	2,598,566	$41.95	$41.02	$41.64	$43.96	$25.78						$-3.01	
thecramerreport	dndn		41.64		0.00	0												
thestree	dndn	-0.07%	$41.61	41.46	-0.03	2421972	41.95	41.02	41.64	-43.96	25.78	1.45832004e8		6.037444966e9				
tickerspy	dndn	-0.07%	$41.61	41.46	-0.03	2,421,972	41.95	41.02	41.64	43.96	25.78		-13.9	6.0b	0.00%	$0.00		
tmx-quotemedia	dndn	-0.07%	41.610	41.460	-0.030	2,599,355	41.950	41.020	41.640	43.960	25.780	145,832,004		6,068,069,686			-3.01	
updown	dndn	-0.07%	$41.61	$41.46	-$0.03	2,405,273	$41.89	$41.02	$41.64	$43.96	$25.78			$6.07b				
wallstreetsurvivor	dndn	-0.07%	41.61	41.46	-0.03	2,416,972	41.95	41.02		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	0.07%	41.61	41.50	0.03	2,598,566	41.95	41.02	41.64	43.96	25.78			6.07b			-3.00	
ycharts-com	dndn	+0.02%	41.65		+0.01					43.96	25.78			6.06b	0.00%		-2.99	
zacks	dndn	(-0.07%)	41.61		-0.03	vol.  2,598,566	41.95	41.02		43.96	25.78			6.07 b	0.00	0.00	-2.37	
advfn	lll	-0.36	86.46	86.49	-0.31	1041577	87.18	85.81										
barchart	lll	-0.36%	86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77	88.55	65.02		10.48	$9.35 b	2.04%	$1.80	+8.24	
barrons	lll	0.36%	86.46	86.49	-0.31	1.040m	87.18	85.81				115.10 million		$9.37 billion	2.08%	$0.45		
bloomberg	lll	-0.357%	86.460	86.490	-0.310	1,041,577	87.180	85.810		88.55	66.11	106.128mil	10.220	9,175.809mil	1.966	0.450 regular cash	8.460	
boston-com	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
bostonmerchant	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
business-insider	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
chron	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
cio-com	lll	-0.36%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785	10.51	9b	2	1.8		
cnn-money	lll	-0.36%	86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77				10.5	$9.2b	2.08%			
easystockalterts	lll	-0.36%	86.46	86.49	-0.31	1041577	87.18	85.81	86.77	88.55	66.11		10.51				8.23	
eresearch-fidelity-com	lll	-0.36%	86.4600	86.4900	-0.3100	1,041,577	87.1800	85.8100	86.7700	88.5500	66.1100	106,128,000	10.53	$9.21b	2.07%	$0.450000		
finance-abc7-com	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
financial-content	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-0.4%	$86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77	88.55	66.11	106 mil	10.5	9 bil	2.1	1.80	8.24	
finviz	lll	-0.36%	86.46			1,041,577			86.77	-2.36%	32.98%	106.13m	10.48	9.18b		1.80	8.25	
fool	lll	-0.36%	$86.46	$86.49	-0.31	1,040,077	$87.18	$85.81	$86.77	$88.55	$66.11		10.70	$9.18b	1.80%	1.80		
foxbusiness	lll		$86.46		-0.31	1,041,577			$86.77									
google-finance	lll	(-0.36%)	86.46	86.49	-0.31	1.04m	87.18	85.81		88.55	66.11	106.13m	10.48	9.18b	2.08	0.45	8.25	
howthemarketworks	lll	-0.357%	86.46	86.49	-0.31	1,040,077	87.18	85.81	86.77									
hpcwire	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
insidestocks	lll	-0.36%	86.46	86.49	-0.31	1040077	87.18	85.81					price earnings ratio: 10.45					
investopedia	lll	-0.36 %	$86.46	86.49	-0.31				86.77									
investorguide	lll	-0.36%	86.46	86.49	-0.31		87.18	85.81		85.45	66.11		10.53	9.176b			8.243	
marketintellisearch	lll	-0.36 %	$86.46	$86.49	-0.31	1020.70k	$87.18	$85.81	$86.77			106.13m	10.52	9.21b	2.07 %		8.25	
marketwatch	lll	-0.36%	$86.46	open: 86.49	-0.31	4,919	$87.18	$85.81	$86.77	$88.55	$66.11		10.10	$9.37b	2.08%	0.45	8.56	
minyanville	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
msn-money	lll	-0.36%	86.46	86.49	-0.31	1.04 mil	87.18	85.81	86.77	88.55	66.11	106.13 mil	10.51	9.21 bil	2.07%	1.80	8.25	
nasdaq-com	lll	0.36%	$ 86.46		0.31	1,041,577	$ 87.18	$ 85.81	$ 86.77	$ 88.55	$ 66.11	106,128,000	10.49	$ 9,175,826,880	2.07 %	$1.800000	$ 8.24	
optimum	lll	-0.36%	86.46 ( 4:15 pm edt)	86.49	-0.31	1,041,577	87.18	85.81	86.77	88.55	66.11	106.13m	10.5	9.2b	2.08	1.80	8.23	
paidcontent	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
pc-quote	lll	-0.36%	86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77	88.55	66.11	106,508,524	10.54313	9,208,727,000		0.45		
personal-wealth-biz	lll	-0.36%	86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77	85.45	66.11		10.53		1.96	1.70	8.243	
predictwallstreet	lll	-0.36%	86.46		-0.31	1,041,577												
raymond-james	lll	-0.36	86.46	86.49	-0.31	1,041,577	87.18	85.81	86.46	88.55	66.11		10.42				8.30	
renewable-energy-world	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
screamingmedia	lll	-0.36%	$	open: 86.49	-0.31	4,919	$87.18	$85.81	$86.77	$88.55	$66.11		10.10	$9.37b	2.08%	0.45	8.56	
scroli	lll	-0.36%	lll 86.46	86.49	-0.31	952,776	87.18	85.81	86.77	88.55	66.11		10.48				8.25	
simple-stock-quotes	lll	-0.36%	last trade: 86.46		change: -0.310								p/e ratio: 10.53					
smartmoney	lll	(-0.36%)	86.46	$86.49	-0.31	1,041,577	$87.18	$85.81	$86.77	$88.55	$66.11			9,208,700	2.07%	$0.45		
stocknod	lll	-0.3573%	86.46 usd	86.49	-0.3100	1,041,577	87.18	85.81	86.77	88.55	66.11	106,127,785						
stockpickr	lll	-0.36%	$86.46 -0.31 | -0.36%	86.49	-0.31	1.04m	87.18	85.81	86.77	88.55	66.11							
stocksmart	lll	.0 %	$80.39	70.69	0	59,568	81.77	80.37										
stocktwits	lll	-0.40%	86.42		-0.35													
streetinsider-com	lll	0.36%	86.46	$86.49	-0.31	1,041,577	$87.18	$85.81	$86.77	$88.55	$66.11		10.51				$8.23	
thecramerreport	lll		86.46	86.49	-0.31	1041577	87.18	85.81										
thestree	lll	-0.36%	$86.46	86.49	-0.31	1040077	87.18	85.81	86.77	-88.55	66.11	1.06127785e8		9.372144693e9				
tickerspy	lll	-0.36%	$86.46	86.49	-0.31	1,041,577	87.18	85.81	86.77	88.55	66.11		10.5	9.3b	2.07%	$0.45		
tmx-quotemedia	lll	-0.36%	86.460	86.490	-0.310	1,041,577	87.180	85.810	86.770	88.550	66.110	106,127,785	10.50	9,175,808,291	2.082	0.450 usd	8.23	
updown	lll	-0.36%	$86.46	$86.49	-$0.31	1,036,658	$87.18	$85.81	$86.77	$88.55	$66.11		10.45	$9.20b				
wallstreetsurvivor	lll	-0.36%	86.46	86.49	-0.31	1,040,077	87.18	85.81		88.55	66.11		10.50	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	0.36%	86.46	86.49	0.31	1,041,577	87.18	85.81	86.77	88.55	66.11		10.49	9.18b	2.00%	1.80	8.24	
ycharts-com	lll	-0.40%	86.42		-0.35					88.54	66.11		10.50	9.34b	2.21%		8.23	
zacks	lll	(-0.36%)	86.46		-0.31	vol.  1,041,577	87.18	85.81		88.55	66.11		10.29	9.21 b	2.07	1.80	8.43	
advfn	vsec	-0.12	24.23	24.19	-0.03	42453	24.46	23.8										
barchart	vsec	-0.12%	24.23	24.16	-0.03	45,364	24.46	23.80	24.26	39.70	23.80		5.61	$126.00 m	0.99%	$0.24	+4.33	
barrons	vsec	0.12%	24.23	24.19	-0.03	42,453	24.46	23.80				5.19 million		$127.18 million	1.16%	$0.07		
bloomberg	vsec	-0.124%	24.230	24.190	-0.030	42,453	24.460	23.800		39.93	23.80	5.236mil	5.596	126.867mil	0.991	0.070 regular cash	4.330	
boston-com	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
bostonmerchant	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
business-insider	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
chron	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
cio-com	vsec	-0.12%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947	5.609	127m	1.2	0.28		
cnn-money	vsec	-0.12%	24.23	24.19	-0.03	42,453	24.46	23.80	24.26				5.6	$126.9m	1.16%			
easystockalterts	vsec	-0.12%	24.23	24.19	-0.03	42453	24.46	23.80	24.26	39.93	24.12		5.61				4.32	
eresearch-fidelity-com	vsec	-0.12%	24.2300	24.1900	-0.0300	42,453	24.4600	23.8000	24.2600	39.9300	24.1200	5,236,000	5.60	$127.03m	1.15%	$0.070000		
finance-abc7-com	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
finance-abc7chicago-com	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
financial-content	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
finapps-forbes-com	vsec	-0.1%	$24.23	24.19	-0.03	42,453	24.46	23.80	24.26	39.93	24.12	5 mil	5.6	127 mil	1.2	0.28	4.33	
finviz	vsec	-0.12%	24.23			42,453			24.26	-38.97%	0.46%	5.24m	5.61	126.97m		0.28	4.32	
fool	vsec	-0.12%	$24.23	$24.19	-0.03	42,453	$24.46	$23.80	$24.26	$39.93	$24.12		5.60	$126.87m	0.40%	0.28		
foxbusiness	vsec		$24.23		-0.03	42,453			$24.26									
google-finance	vsec	(-0.12%)	24.23	24.19	-0.03	42,453.00	24.46	23.80		39.93	23.80	5.24m	5.61	126.87m	1.16	0.07	4.32	
howthemarketworks	vsec	-0.124%	24.23	24.19	-0.03	42,213	24.46	23.8	24.26									
hpcwire	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
insidestocks	vsec	-0.12%	24.23	24.16	-0.03	42400	24.46	23.80										
investopedia	vsec	-0.12 %	$24.23	24.19	-0.03				24.26									
investorguide	vsec	-0.12%	24.23	24.33	-0.03		24.46	23.80		39.93	24.12		5.62	126.8m			4.319	
marketintellisearch	vsec	-0.12 %	$24.23	$24.19	-0.03	41.00k	$24.46	$23.80	$24.26			5.24m	5.62	0.13b	1.15 %		4.32	
marketwatch	vsec	-0.12%	$24.23	open: 24.19	-0.03	240	$24.46	$23.80	$24.26	$39.93	$23.80		5.63	$127.18m	1.16%	0.07	4.31	
minyanville	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
msn-money	vsec	-0.12%	24.23	24.19	-0.03	42,453	24.46	23.80	24.26	39.93	24.12	5.24 mil	5.61	127.02 mil	1.15%	0.28	4.32	
nasdaq-com	vsec	0.12%	$ 24.23	$ 24.19	0.03	42,453	$ 24.46	$ 23.80	$ 24.26	$ 39.93	$ 24.12	5,236,000	5.6	$ 126,868,280	0.99 %	$0.240000	$ 4.33	
optimum	vsec	-0.12%	24.23 ( 4:30 pm edt)	24.19	-0.03	42,453	24.46	23.80	24.26	39.93	24.12	5.24m	5.6	126.9m	0.99	0.24	4.32	
paidcontent	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
pc-quote	vsec	-0.12%	24.23	24.19	-0.03	42,453	24.46	23.8	24.26	39.93	24.12	5,242,485	5.61574	127,025,000		0.07		
personal-wealth-biz	vsec	-0.12%	24.23	24.33	-0.03	42,453	24.46	23.80	24.26	39.93	24.12		5.62		0.99	0.24	4.319	
predictwallstreet	vsec	-0.12%	24.23		-0.03	42,453												
raymond-james	vsec	-0.12	24.23	24.19	-0.03	42,453	24.46	23.80	24.23	39.93	24.12		5.60				4.33	
renewable-energy-world	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
screamingmedia	vsec	-0.12%	$	open: 24.19	-0.03	240	$24.46	$23.80	$24.26	$39.93	$23.80		5.63	$127.18m	1.16%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-0.12%	last trade: 24.23		change: -0.030								p/e ratio: 5.62					
smartmoney	vsec	(-0.12%)	24.23	$24.19	-0.03	42,453	$24.46	$23.80	$24.26	$39.93	$24.12			127,000	1.15%	$0.07		
stocknod	vsec	-0.1237%	24.23 usd	24.19	-0.0300	42,453	24.46	23.80	24.26	39.93	24.12	5,235,947						
stockpickr	vsec	-0.12%	$24.23 -0.03 | -0.12%	24.19	-0.03	42.45k	24.46	23.80	24.26	39.93	24.12							
stocksmart	vsec	.0 %	$26.34	33.77	0	152	26.805	26.34										
stocktwits	vsec	-0.70%	24.09		-0.17													
streetinsider-com	vsec	0.12%	24.23	$24.19	-0.03	42,453	$24.46	$23.80	$24.26	$39.93	$24.12		5.61				$4.32	
thecramerreport	vsec		24.23	24.33	-0.03	42453	24.46	23.80										
thestree	vsec	-0.12%	$24.23	24.19	-0.03	42453	24.46	23.8	24.26	-39.93	24.12	5235947.0		1.27181153e8				
tickerspy	vsec	-0.12%	$24.23	24.19	-0.03	42,213	24.46	23.80	24.26	39.93	24.12		5.6	127.0m	1.15%	$0.07		
tmx-quotemedia	vsec	-0.12%	24.230	24.190	-0.030	42,453	24.460	23.800	24.260	39.930	23.800	5,235,947	5.60	126,866,996	1.156	0.070 usd	4.32	
updown	vsec	-0.12%	$24.23	$24.19	-$0.03	42,000	$24.46	$23.80	$24.26	$39.93	$24.12		5.61	$127m				
wallstreetsurvivor	vsec	-0.12%	24.23	24.19	-0.03	42,213	24.46	23.80		39.93	24.12		5.60	$127m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.12%	24.23	24.33	0.03	42,453	24.46	23.80	24.26	39.93	23.80		5.61	126.84m	1.20%	0.28	4.32	
ycharts-com	vsec	-0.70%	24.09		-0.17					39.93	24.12		5.58	125.27m	1.11%		4.32	
zacks	vsec	(-0.12%)	24.23		-0.03	vol.  42,453	24.46	23.80		39.93	23.80		5.6	127.03 m	0.99	0.24	4.33	
advfn	egy	-0.48	6.16	6.15	-0.03	386903	6.245	6.02										
barchart	egy	-0.48%	6.16	6.15	-0.03	386,903	6.25	6.02	6.19	8.40	5.07		8.31	$351.24 m			+0.74	
barrons	egy	0.48%	6.16	6.15	-0.03	383,926	6.245	6.02				57.04 million		$350.66 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	-0.485%	6.160	6.150	-0.030	386,903	6.245	6.020		8.40	5.07	57.017mil	8.324	351.226mil		0.001 rights redemption	0.740	
boston-com	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
bostonmerchant	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
business-insider	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
chron	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
cio-com	egy	-0.48%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258	8.324	351m				
cnn-money	egy	-0.48%	6.16	6.15	-0.03	386,903	6.25	6.02	6.19				8.3	$351.2m				
easystockalterts	egy	-0.49%	6.16	6.15	-0.03	386903	6.25	6.02	6.19	8.40	5.07		8.32				0.74	
eresearch-fidelity-com	egy	-0.48%	6.1600	6.1500	-0.0300	386,903	6.2450	6.0200	6.1900	8.4000	5.0700	57,017,000	8.36	$352.94m				
finance-abc7-com	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
financial-content	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
finapps-forbes-com	egy	-0.5%	$6.16	6.15	-0.03	386,903	6.24	6.02	6.19	8.40	5.07	57 mil	8.3	351 mil	0.0	0.00	0.74	
finviz	egy	-0.48%	6.16			386,903			6.19	-26.67%	21.50%	57.02m	8.32	351.24m			0.74	
fool	egy	-0.48%	$6.16	$6.15	-0.03	386,903	$6.24	$6.02	$6.19	$8.40	$5.07		8.30	$351.23m				
foxbusiness	egy		$6.16		-0.03	386,903			$6.19									
google-finance	egy	(-0.48%)	6.16	6.15	-0.03	386,903.00	6.24	6.02		8.40	5.07	57.02m	8.31	351.23m			0.74	
howthemarketworks	egy	-0.485%	6.16	6.15	-0.03	383,926	6.245	6.02	6.19									
hpcwire	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
insidestocks	egy	-0.48%	6.16	6.15	-0.03	383926	6.25	6.02					price earnings ratio: 8.32					
investopedia	egy	-0.48 %	$6.16	6.15	-0.03				6.19									
investorguide	egy	-0.48%	6.16	6.15	-0.03		6.245	6.02		8.40	5.07		8.48	351.2m			0.73	
marketintellisearch	egy	-0.48 %	$6.16	$6.15	-0.03	394.90k	$6.24	$6.02	$6.19			57.02m	8.36	0.35b	0.0 %		0.74	
marketwatch	egy	-0.48%	$6.16	open: 6.15	-0.03	2,977	$6.25	$6.02	$6.19	$8.40	$5.07		8.42	$350.66m			0.73	
minyanville	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
msn-money	egy	-0.48%	6.16	6.15	-0.03	386,903	6.25	6.02	6.19	8.40	5.07	57.02 mil	8.44	352.94 mil			0.74	
nasdaq-com	egy	0.48%	$ 6.16		0.03	386,903	$ 6.245	$ 6.02	$ 6.19	$ 8.40	$ 5.07	57,017,000	8.32	$ 351,224,720			$ 0.74	
optimum	egy	-0.48%	6.16 ( 4:15 pm edt)	6.15	-0.03	386,903	6.25	6.02	6.19	8.40	5.07	57.02m	8.3	351.2m			0.74	
paidcontent	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
pc-quote	egy	-0.48%	6.16	6.15	-0.03	386,903	6.245	6.02	6.19	8.40	5.07	57,294,675	8.47945	352,935,000		0.0010		
personal-wealth-biz	egy	-0.48%	6.16	6.15	-0.03	386,903	6.245	6.02	6.19	8.40	5.07		8.48			0.00	0.73	
predictwallstreet	egy	-0.48%	6.16		-0.03	386,903												
raymond-james	egy	-0.48	6.16	6.15	-0.03	386,903	6.25	6.02	6.16	8.40	5.07		8.11				0.76	
renewable-energy-world	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
screamingmedia	egy	-0.48%	$	open: 6.15	-0.03	2,977	$6.25	$6.02	$6.19	$8.40	$5.07		8.42	$350.66m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	-0.48%	last trade: 6.16		change: -0.030								p/e ratio: 8.48					
smartmoney	egy	(-0.48%)	6.16	$6.15	-0.03	386,903	$6.24	$6.02	$6.19	$8.40	$5.07			352,900	0.00%	$0.00		
stocknod	egy	-0.4847%	6.160 usd	6.150	-0.0300	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258						
stockpickr	egy	-0.48%	$6.16 -0.03 | -0.48%	6.15	-0.03	386.90k	6.24	6.02	6.19	8.40	5.07							
stocksmart	egy	.0 %	$6.69	7.13	0	24,434	7.09	6.67										
stocktwits	egy	-0.65%	6.15		-0.04													
streetinsider-com	egy	0.48%	6.16	$6.15	-0.03	386,903	$6.25	$6.02	$6.19	$8.40	$5.07		8.32				$0.74	
thecramerreport	egy		6.16	6.15	-0.03	386903	6.245	6.02										
thestree	egy	-0.48%	$6.16	6.15	-0.03	386903	6.24	6.02	6.19	-8.4	5.07	5.7017258e7		3.50656137e8				
tickerspy	egy	-0.48%	$6.16	6.15	-0.03	386,903	6.25	6.02	6.19	8.40	5.07		8.5	352.9m	0.00%	$0.00		
tmx-quotemedia	egy	-0.48%	6.160	6.150	-0.030	386,903	6.245	6.020	6.190	8.400	5.070	57,017,258	8.40	351,226,309			0.74	
updown	egy	-0.48%	$6.16	$6.15	-$0.03	383,926	$6.25	$6.02	$6.19	$8.40	$5.07		8.22	$353m				
wallstreetsurvivor	egy	-0.48%	6.16	6.15	-0.03	383,926	6.25	6.02		8.40	5.07		8.40	$353m			0.65	
yahoo-finance	egy	0.48%	6.16	6.15	0.03	386,903	6.25	6.02	6.19	8.40	5.07		8.44	351.22m			0.73	
ycharts-com	egy	-0.65%	6.15		-0.04					8.40	5.07		8.42	350.67m	0.00%		0.73	
zacks	egy	(-0.48%)	6.16		-0.03	vol.  386,903	6.25	6.02		8.40	5.07		8.36	352.93 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	0.26	+0.00	1400	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									
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	-0.87 %	$18.24	$18.28	-0.16	1512.70k	$18.39	$18.06	$18.40						%			
marketwatch	trad	-1.79%	kr38.50	open: 39.10	-0.70	17,157	kr39.40	kr38.20	kr39.20	kr52.00	kr22.80			kr1.65b				
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	-1.79%	kr	open: 39.10	-0.70	17,157	kr39.40	kr38.20	kr39.20	kr52.00	kr22.80			kr1.65b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	.0 %	$9.72	6.84	0	39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.26		1,400	$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		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	-0.54	33.16	33.4	-0.18	588950	33.4	32.75										
barchart	cake	-0.54%	33.16	33.23	-0.18	588,950	33.40	32.75	33.34	34.00	21.56		22.49	$1.99 b			+1.39	
barrons	cake	0.54%	33.16	33.40	-0.18	587,753	33.40	32.75				60.45 million		$1.90 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-0.540%	33.160	33.400	-0.180	588,950	33.400	32.750		34.00	21.56	57.750mil	22.712	1,915.003mil			1.460	
boston-com	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
bostonmerchant	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
business-insider	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
chron	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
cio-com	cake	-0.54%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386	23.86	2b				
cnn-money	cake	-0.54%	33.16	33.40	-0.18	588,950	33.40	32.75	33.34				23.9	$1.9b				
easystockalterts	cake	-0.54%	33.16	33.40	-0.18	588950	33.40	32.75	33.34	34.00	21.56		23.86				1.39	
eresearch-fidelity-com	cake	-0.54%	33.1600	33.4000	-0.1800	588,950	33.4000	32.7500	33.3400	34.0000	21.5600	57,750,000	23.99	$1.93b				
finance-abc7-com	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
finance-abc7chicago-com	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
financial-content	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
finapps-forbes-com	cake	-0.5%	$33.16	33.40	-0.18	588,950	33.40	32.75	33.34	34.00	21.56	58 mil	23.9	2 bil	0.0	0.00	1.39	
finviz	cake	-0.54%	33.16			588,950			33.34	-2.47%	53.80%	57.75m	24.16	1.93b			1.38	
fool	cake	-0.54%	$33.16	$33.40	-0.18	588,950	$33.40	$32.75	$33.34	$34.00	$21.56		23.60	$1.92b				
foxbusiness	cake		$33.16		-0.18	588,950			$33.34									
google-finance	cake	(-0.54%)	33.16	33.40	-0.18	588,950.00	33.40	32.75		34.00	21.56	57.75m	23.98	1.92b			1.38	
howthemarketworks	cake	-0.54%	33.16	33.4	-0.18	583,602	33.4	32.75	33.34									
hpcwire	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
insidestocks	cake	-0.54%	33.16	33.23	-0.18	588950	33.40	32.75					price earnings ratio: 22.71					
investopedia	cake	-0.54 %	$33.16	33.40	-0.18				33.34									
investorguide	cake	-0.54%	33.16	33.40	-0.18		33.40	32.75		34.00	21.56		24.16	1.909b			1.38	
marketintellisearch	cake	-0.66 %	$33.12	$33.40	-0.22	574.00k	$33.40	$32.75	$33.34			57.75m	24.16	1.93b	0.0 %		1.38	
marketwatch	cake	-0.54%	$33.16	open: 33.40	-0.18	11,298	$33.40	$32.75	$33.34	$34.00	$21.56		44.64	$1.90b			0.74	
minyanville	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
msn-money	cake	-0.54%	33.16	33.40	-0.18	588,950	33.40	32.75	33.34	34.00	21.56	57.75 mil	24.03	1.93 bil			1.38	
nasdaq-com	cake	0.54%	$ 33.16	$ 33.40	0.18	588,950	$ 33.40	$ 32.75	$ 33.34	$ 34	$ 21.56	57,750,000	23.86	$ 1,914,990,000			$ 1.39	
optimum	cake	-0.54%	33.16 ( 4:30 pm edt)	33.40	-0.18	588,950	33.40	32.75	33.34	34.00	21.56	57.75m	23.9	1.9b			1.39	
paidcontent	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
pc-quote	cake	-0.54%	33.16	33.4	-0.18	588,950	33.4	32.75	33.34	34.00	21.56	58,063,480	24.15942	1,925,385,000				
personal-wealth-biz	cake	-0.54%	33.16	33.40	-0.18	588,950	33.40	32.75	33.34	34.00	21.56		24.16			0.00	1.38	
predictwallstreet	cake	-0.54%	33.16		-0.18	588,950												
raymond-james	cake	-0.54	33.16	33.40	-0.18	588,950	33.40	32.75	33.16	34.00	21.56		23.35				1.42	
renewable-energy-world	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
screamingmedia	cake	-0.54%	$	open: 33.40	-0.18	11,298	$33.40	$32.75	$33.34	$34.00	$21.56		44.64	$1.90b			0.74	
scroli	cake	%	cake			0												
smartmoney	cake	(-0.54%)	33.16	$33.40	-0.18	588,950	$33.40	$32.75	$33.34	$34.00	$21.56			1,925,400	0.00%	$0.00		
stocknod	cake	-0.5399%	33.16 usd	33.40	-0.1800	588,950	33.40	32.75	33.34	34.00	21.56	57,750,386						
stockpickr	cake	-0.54%	$33.16 -0.18 | -0.54%	33.40	-0.18	588.95k	33.40	32.75	33.34	34.00	21.56							
stocksmart	cake	.0 %	$30.8	30.86	0	130,067	31.92	30.78										
stocktwits	cake	-0.54%	33.16		-0.18													
streetinsider-com	cake	0.54%	33.16	$33.40	-0.18	588,950	$33.40	$32.75	$33.34	$34.00	$21.56		23.86				$1.39	
thecramerreport	cake		33.16	33.40	-0.18	588950	33.40	32.75										
thestree	cake	-0.54%	$33.16	33.4	-0.18	588950	33.4	32.75	33.34	-34.0	21.56	5.7750386e7		1.895945172e9				
tickerspy	cake	-0.54%	$33.16	33.40	-0.18	588,950	33.40	32.75	33.34	34.00	21.56		24.2	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-0.54%	33.160	33.400	-0.180	588,950	33.400	32.750	33.340	34.000	21.560	57,750,386	24.00	1,915,002,800			1.39	
updown	cake	-0.54%	$33.16	$33.40	-$0.18	577,952	$33.40	$32.75	$33.34	$34.00	$21.56		23.42	$1.92b				
wallstreetsurvivor	cake	-0.54%	33.16	33.40	-0.18	583,602	33.40	32.75		34.00	21.56		24.00	$2b			1.35	
yahoo-finance	cake	0.54%	33.16	33.40	0.18	588,950	33.40	32.75	33.34	34.00	21.56		24.03	1.91b			1.38	
ycharts-com	cake	-0.54%	33.16		-0.18					34.00	21.56		24.03	1.99b	0.00%		1.38	
zacks	cake	(-0.54%)	33.16		-0.18	vol.  588,950	33.40	32.75		34.00	21.56		22.84	1.93 b	0.00	0.00	1.46	
advfn	wrc	-1.15	52.44	52.94	-0.61	648618	53.04	51.97										
barchart	wrc	-1.15%	52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.92		15.06	$2.29 b			+2.94	
barrons	wrc	1.15%	52.44	52.94	-0.61	645,703	53.04	51.97				45.76 million		$2.40 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	-1.150%	52.440	52.940	-0.610	648,618	53.040	51.970		65.01	34.59	43.997mil	14.607	2,307.186mil			3.590	
boston-com	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
bostonmerchant	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
business-insider	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
chron	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
cio-com	wrc	-1.15%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683	16.70	2b				
cnn-money	wrc	-1.15%	52.44	52.94	-0.61	645,420	53.04	51.97	53.05				16.7	$2.3b				
easystockalterts	wrc	-1.15%	52.44	52.94	-0.61	648618	53.04	51.97	53.05	65.01	34.59		16.70				3.14	
eresearch-fidelity-com	wrc	-1.15%	52.4400	52.9400	-0.6100	648,618	53.0400	51.9700	53.0500	65.0100	34.5900	43,997,000	16.89	$2.33b				
finance-abc7-com	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
finance-abc7chicago-com	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
financial-content	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
finapps-forbes-com	wrc	-1.1%	$52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.59	44 mil	17.8	2 bil	0.0	0.00	2.94	
finviz	wrc	-1.15%	52.44			648,618			53.05	-19.34%	51.60%	44.00m	16.89	2.33b			3.14	
fool	wrc	-1.15%	$52.44	$52.94	-0.61	648,618	$53.04	$51.97	$53.05	$65.01	$34.59		18.20	$2.31b				
foxbusiness	wrc		$52.44		-0.61	648,618			$53.05									
google-finance	wrc	(-1.15%)	52.44	52.94	-0.61	648,618.00	53.04	51.97		65.01	34.59	44.00m	16.69	2.31b			3.14	
howthemarketworks	wrc	-1.15%	52.44	52.94	-0.61	645,703	53.04	51.97	53.05									
hpcwire	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
insidestocks	wrc	-1.15%	52.44	52.94	-0.61	645835	53.04	51.97					price earnings ratio: 14.61					
investopedia	wrc	-1.15 %	$52.44	52.94	-0.61				53.05									
investorguide	wrc	-1.15%	52.44	52.94	-0.61		53.04	51.97		65.01	34.92		18.14	2.307b			2.925	
marketintellisearch	wrc	-1.15 %	$52.44	$52.94	-0.61	640.20k	$53.04	$51.97	$53.05			44.00m	16.89	2.33b	0.0 %		3.14	
marketwatch	wrc	-1.15%	$52.44	open: 52.94	-0.61	3,498	$53.04	$51.97	$53.05	$65.01	$35.67		16.38	$2.40b			3.20	
minyanville	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
msn-money	wrc	-1.15%	52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.59	44.00 mil	16.70	2.33 bil			2.94	
nasdaq-com	wrc	1.15%	$ 52.44		0.61	648,618	$ 53.04	$ 51.97	$ 53.05	$ 65.01	$ 34.59	43,997,000	17.84	$ 2,307,202,680			$ 2.94	
optimum	wrc	-1.15%	52.44 ( 4:15 pm edt)	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.59	44.00m	16.7	2.3b			3.14	
paidcontent	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
pc-quote	wrc	-1.15%	52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.59	44,508,791	16.8949	2,334,041,000				
personal-wealth-biz	wrc	-1.15%	52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.92		18.14			0.00	2.925	
predictwallstreet	wrc	-1.15%	52.44		-0.61	648,618												
raymond-james	wrc	-1.15	52.44	52.94	-0.61	648,618	53.04	51.97	52.44	65.01	34.59		16.34				3.21	
renewable-energy-world	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
screamingmedia	wrc	-1.15%	$	open: 52.94	-0.61	3,498	$53.04	$51.97	$53.05	$65.01	$35.67		16.38	$2.40b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	-1.15%	last trade: 52.44		change: -0.610								p/e ratio: 18.14					
smartmoney	wrc	(-1.15%)	52.44	$52.94	-0.61	648,618	$53.04	$51.97	$53.05	$65.01	$34.59			2,334,000	0.00%	$0.00		
stocknod	wrc	-1.150%	52.44 usd	52.94	-0.6100	648,618	53.04	51.97	53.05	65.01	34.59	43,996,683						
stockpickr	wrc	-1.15%	$52.44 -0.61 | -1.15%	52.94	-0.61	648.62k	53.04	51.97	53.05	65.01	34.59							
stocksmart	wrc	.0 %	$52.78	55.17	0	128,224	55.63	52.63										
stocktwits	wrc	-1.15%	52.44		-0.61													
streetinsider-com	wrc	1.15%	52.44	$52.94	-0.61	648,618	$53.04	$51.97	$53.05	$65.01	$34.59		16.70				$3.14	
thecramerreport	wrc		52.44	52.94	-0.61	648618	53.04	51.97										
thestree	wrc	-1.15%	$52.44	52.94	-0.61	648618	53.04	51.97	53.05	-65.01	34.59	4.3996683e7		2.358662176e9				
tickerspy	wrc	-1.15%	$52.44	52.94	-0.61	648,618	53.04	51.97	53.05	65.01	34.59		16.9	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	-1.15%	52.440	52.940	-0.610	648,618	53.040	51.970	53.050	65.010	34.590	43,996,683	18.00	2,307,186,057			2.94	
updown	wrc	-1.15%	$52.44	$52.94	-$0.61	645,420	$53.04	$51.97	$53.05	$65.01	$34.59		17.46	$2.33b				
wallstreetsurvivor	wrc	-1.15%	52.44	52.94	-0.61	645,703	53.04	51.97		65.01	39.81		18.00	$2b			2.99	
yahoo-finance	wrc	1.15%	52.44	52.94	0.61	648,618	53.04	51.97	53.05	65.01	34.92		17.93	2.31b			2.93	
ycharts-com	wrc	-1.15%	52.44		-0.61					65.01	34.59		17.84	2.29b	0.00%		2.94	
zacks	wrc	(-1.15%)	52.44		-0.61	vol.  648,618	53.04	51.97		65.01	34.59		14.9	2.33 b	0.00	0.00	3.56	
advfn	wri	1.00	26.27	25.97	0.26	774283	26.43	25.95										
barchart	wri	+1.00%	26.27	25.97	+0.26	774,283	26.43	25.95	26.01	26.67	17.62		15.12	$3.17 b	4.28%	$1.10	+0.06	
barrons	wri	1.00%	26.27	25.97	+0.26	770,572	26.43	25.95				120.78 million		$3.10 billion	4.19%	$0.28		
bloomberg	wri	1.000%	26.270	25.970	0.260	774,283	26.430	25.950		26.95	18.21	120.747mil	79.606	3,172.024mil	4.072	0.275 regular cash	0.330	
boston-com	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
bostonmerchant	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
business-insider	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
chron	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
cio-com	wri	+1.00%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998	437.83	3b	4.3	1.1		
easystockalterts	wri	1.00%	26.27	25.97	+0.26	774283	26.43	25.95	26.01	26.95	18.21		437.83				0.06	
eresearch-fidelity-com	wri	1.00%	26.2700	25.9700	0.2600	774,283	26.4300	25.9500	26.0100	26.9500	18.2100	120,747,000	433.50	$3.14b	4.11%	$0.275000		
finance-abc7-com	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
finance-abc7chicago-com	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
financial-content	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
finapps-forbes-com	wri	1.0%	$26.27	25.97	0.26	774,283	26.43	25.95	26.01	26.95	18.21	121 mil	437.8	3 bil	4.2	1.10	0.06	
finviz	wri	1.00%	26.27			774,283			26.01	-1.52%	50.84%	123.65m	328.38	3.25b		1.10	0.08	
fool	wri	+1.00%	$26.27	$25.97	0.26	774,283	$26.43	$25.95	$26.01	$26.95	$18.21		428.50	$3.17b	5.30%	1.10		
foxbusiness	wri		$26.27		+0.26	774,283			$26.01									
google-finance	wri	(1.00%)	26.27	25.97	+0.26	774,283.00	26.43	25.95		26.95	18.21	123.54m	314.54	3.25b	4.19	0.28	0.08	
howthemarketworks	wri	1%	26.27	25.97	0.26	769,972	26.43	25.95	26.01									
hpcwire	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
insidestocks	wri	+1.00%	26.27	25.97	+0.26	774200	26.43	25.95					price earnings ratio: 16.73					
investopedia	wri	+1.00 %	$26.27	25.97	+0.26				26.01									
investorguide	wri	+1.00%	26.27	25.97	+0.26		26.43	25.95		26.95	18.42		426.39	3.172b			0.061	
marketintellisearch	wri	1.04 %	$26.28	$25.97	0.27	642.50k	$26.43	$25.95	$26.01			123.65m	325.13	3.22b	4.23 %		0.08	
marketwatch	wri	+1.00%	$26.27	open: 25.97	+0.26	83,411	$26.43	$25.95	$26.01	$26.95	$19.14		21.52	$3.10b	4.19%	0.28	1.22	
minyanville	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
msn-money	wri	+1.00%	26.27	25.97	+0.26	774,283	26.43	25.95	26.01	26.95	18.21	123.65 mil	437.83	3.21 bil	4.23%	1.10	0.09	
nasdaq-com	wri	1%	$ 26.27		0.26	774,283	$ 26.43	$ 25.95	$ 26.01	$ 26.95	$ 18.21	120,747,000	437.83	$ 3,172,023,690	4.23 %	$1.100000	$ 0.06	
optimum	wri	+1.00%	26.27 ( 4:15 pm edt)	25.97	+0.26	774,283	26.43	25.95	26.01	26.95	18.21	120.75m	437.8	3.2b	4.19	1.10	0.06	
paidcontent	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
pc-quote	wri	1.00%	26.27	25.97	0.26	774,283	26.43	25.95	26.01	26.95	18.21	119,551,938	433.5	3,140,629,000		0.275		
personal-wealth-biz	wri	+1.00%	26.27	25.97		774,283	26.43	25.95	26.01	26.95	18.42		426.39		4.11	1.07	0.061	
predictwallstreet	wri	+1.00%	26.27		+0.26	774,283												
raymond-james	wri	1.00	26.27	25.97	0.26	774,283	26.43	25.95	26.27	26.95	18.21		437.83				0.06	
renewable-energy-world	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
screamingmedia	wri	+1.00%	$	open: 25.97	+0.26	83,411	$26.43	$25.95	$26.01	$26.95	$19.14		21.52	$3.10b	4.19%	0.28	1.22	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+1.00%	last trade: 26.27		change: 0.260								p/e ratio: 426.39					
smartmoney	wri	(1.00%)	26.27	$25.97	0.26	774,283	$26.43	$25.95	$26.01	$26.95	$18.21			3,140,600	4.23%	$0.28		
stocknod	wri	+0.9996%	26.27 usd	25.97	+0.2600	774,283	26.43	25.95	26.01	26.95	18.21	120,746,998						
stockpickr	wri	1.00%	$26.27 0.26 | 1.00%	25.95	0.26	774.28k	26.43	25.95	26.01	26.95	18.21							
stocksmart	wri	.0 %	$25.71	23.89	0	121,704	26.37	25.61										
stocktwits	wri	1.08%	26.29		+0.28													
streetinsider-com	wri	1.00%	26.27	$25.97	+0.26	774,283	$26.43	$25.95	$26.01	$26.95	$18.21		437.83				$0.06	
thecramerreport	wri		26.27	25.97	+0.26	774283	26.43	25.95										
thestree	wri	1.0%	$26.27	25.95	0.26	774283	26.43	25.95	26.01	-26.95	18.21	1.20746998e8		3.104405319e9				
tickerspy	wri	1.00%	$26.27	25.97	+0.26	774,283	26.43	25.95	26.01	26.95	18.21		433.5	3.1b	4.23%	$0.28		
tmx-quotemedia	wri	1.00%	26.270	25.970	0.260	774,283	26.430	25.950	26.010	26.950	18.420	120,746,998	433.50	3,172,023,637	4.187	0.275 usd	0.06	
updown	wri	1.00%	$26.27	$25.97	$0.26	690,872	$26.43	$25.95	$26.01	$26.95	$18.21		404.49	$3.14b				
wallstreetsurvivor	wri	1.00%	26.27	25.97	0.26	769,972	26.43	25.95		26.95	19.14		433.50	$3b	4.20%	1.04 -	0.09	
yahoo-finance	wri	1.00%	26.27	25.97	0.26	774,283	26.43	25.95	26.01	26.95	18.42		430.66	3.17b	4.30%	1.10	0.06	
ycharts-com	wri	+1.08%	26.29		+0.28					26.95	18.21		375.57	3.17b	4.55%		0.07	
zacks	wri	(1.00%)	26.27		0.26	vol.  774,283	26.43	25.95		26.95	18.21		15.3	3.14 b	4.23	1.10	1.7	
advfn	fbnc	3.31	10.91	10.5	0.35	26877	10.93	10.46										
barchart	fbnc	+3.41%	10.92	10.50	+0.36	21,295	10.93	10.46	10.56	16.66	9.75		22.17	$183.67 m	3.07%	$0.32	+0.47	
barrons	fbnc	3.31%	10.91	10.50	+0.35	25,221	10.93	10.46				16.79 million		$176.11 million	2.93%	$0.08		
bloomberg	fbnc	3.314%	10.910	10.500	0.350	26,877	10.930	10.460		16.90	9.82	16.836mil	155.857	183.680mil	2.933	0.080 regular cash	0.070	
boston-com	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
business-insider	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
chron	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
cio-com	fbnc	+3.31%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889	23.21	184m	3.1	0.32		
cnn-money	fbnc	+3.31%today&rsquo;s change	10.91data as of 4:00pm et	10.50	+0.35	25,997	10.93	10.46	10.56				23.2	$183.7m	2.93%			
easystockalterts	fbnc	3.33%	10.91	10.50	+0.35	26877	10.93	10.46	10.56	16.90	9.82		23.21				0.47	
eresearch-fidelity-com	fbnc	3.31%	10.9100	10.5000	0.3500	26,877	10.9300	10.4600	10.5600	16.9000	9.8200	16,836,000	22.47	$177.79m	3.03%	$0.080000		
finance-abc7-com	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
financial-content	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	3.3%	$10.91	10.50	0.35	26,877	10.93	10.46	10.56	16.90	9.82	17 mil	23.2	184 mil	2.9	0.32	0.47	
finviz	fbnc	3.31%	10.91			26,877			10.56	-34.51%	11.99%	16.84m	22.96	177.83m		0.32	0.46	
fool	fbnc	+3.31%	$10.91	$10.50	0.35	25,997	$10.93	$10.46	$10.56	$16.90	$9.82		22.20	$183.68m	2.10%	0.32		
foxbusiness	fbnc		$10.91		+0.35	26,877			$10.56									
google-finance	fbnc	(3.31%)	10.91	10.50	+0.35	26,877.00	10.93	10.46		16.90	9.82	16.84m	23.51	183.68m	2.93	0.08	0.46	
howthemarketworks	fbnc	3.314%	10.91	10.5	0.35	25,997	10.93	10.46	10.56									
hpcwire	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
insidestocks	fbnc	+3.31%	10.91	10.50	+0.35	26877	10.93	10.46										
investopedia	fbnc	+3.31 %	$10.91	10.50	+0.35				10.56									
investorguide	fbnc	+3.31%	10.91	10.40	+0.35		10.93	10.46		16.90	9.82		22.42	183.7m			0.471	
marketintellisearch	fbnc	3.31 %	$10.91	$10.50	0.35	29.30k	$10.93	$10.46	$10.56			16.84m	22.96	0.18b	3.03 %		0.46	
marketwatch	fbnc	+3.31%	$10.91	open: 10.50	+0.35	880	$10.93	$10.46	$10.56	$16.90	$9.82		23.56	$176.11m	2.93%	0.08	0.46	
minyanville	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
msn-money	fbnc	+3.31%	10.91	10.50	+0.35	26,877	10.93	10.46	10.56	16.90	9.82	16.84 mil	23.21	177.79 mil	3.03%	0.32	0.46	
nasdaq-com	fbnc	3.31%	$ 10.91	$ 10.50	0.35	26,877	$ 10.93	$ 10.46	$ 10.56	$ 16.90	$ 9.82	16,836,000	23.21	$ 183,680,760	3.03 %	$0.320000	$ 0.47	
optimum	fbnc	+3.31%	10.91 ( 4:00 pm edt)	10.50	+0.35	25,997	10.93	10.46	10.56	16.90	9.82	16.84m	23.2	183.7m	2.93	0.32	0.47	
paidcontent	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
pc-quote	fbnc	3.31%	10.91	10.5	0.35	26,877	10.93	10.46	10.56	16.90	9.82	16,295,894	22.46809	177,788,000		0.08		
personal-wealth-biz	fbnc	+3.31%	10.91	10.52		26,877	10.93	10.46	10.56	16.90	9.82		22.42		3.03	0.32	0.471	
predictwallstreet	fbnc	+3.31%	10.91		+0.35	26,877												
raymond-james	fbnc	3.31	10.91	10.50	0.35	26,877	10.93	10.46	10.91	16.90	9.82		23.21				0.47	
renewable-energy-world	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
screamingmedia	fbnc	+3.31%	$	open: 10.50	+0.35	880	$10.93	$10.46	$10.56	$16.90	$9.82		23.56	$176.11m	2.93%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+3.31%	last trade: 10.91		change: 0.350								p/e ratio: 22.42					
smartmoney	fbnc	(3.31%)	10.91	$10.50	0.35	26,877	$10.93	$10.46	$10.56	$16.90	$9.82			177,800	3.03%	$0.08		
stocknod	fbnc	+3.314%	10.91 usd	10.50	+0.3500	26,877	10.93	10.46	10.56	16.90	9.820	16,835,889						
stockpickr	fbnc	3.31%	$10.91 0.35 | 3.31%	10.50	0.35	26.88k	10.93	10.46	10.56	16.90	9.82							
stocksmart	fbnc	.0 %	$11.74	15.61	0	1,313	11.81	11.52										
stocktwits	fbnc	3.03%	10.88		+0.32													
streetinsider-com	fbnc	3.31%	10.91	$10.50	+0.35	26,877	$10.93	$10.46	$10.56	$16.90	$9.82		23.21				$0.47	
thecramerreport	fbnc		10.91	10.52	+0.35	26877	10.93	10.46										
thestree	fbnc	3.31%	$10.91	10.5	0.35	26877	10.93	10.46	10.56	-16.9	9.82	1.6835889e7		1.75429963e8				
tickerspy	fbnc	3.31%	$10.91	10.50	+0.35	26,877	10.93	10.46	10.56	16.90	9.82		22.5	177.6m	3.03%	$0.08		
tmx-quotemedia	fbnc	3.31%	10.910	10.500	0.350	26,877	10.930	10.460	10.560	16.900	9.820	16,835,889	22.50	183,679,549	3.030	0.080 usd	0.47	
updown	fbnc	3.31%	$10.91	$10.50	$0.35	25,221	$10.93	$10.46	$10.56	$16.90	$9.82		22.73	$178m				
wallstreetsurvivor	fbnc	3.31%	10.91	10.50	0.35	25,997	10.93	10.46		16.89	9.82		22.50	$178m	3.00%	0.32 -	0.35	
yahoo-finance	fbnc	3.31%	10.91	10.52	0.35	26,877	10.93	10.46	10.56	16.90	9.82		23.16	183.67m	3.10%	0.32	0.47	
ycharts-com	fbnc	+3.03%	10.88		+0.32					16.90	9.82		23.15	183.00m	2.91%		0.47	
zacks	fbnc	(3.31%)	10.91		0.35	vol.  26,877	10.93	10.46		16.90	9.82		22.47	177.79 m	3.03	0.32	.47	
advfn	kalu	-0.17	54.37	54.28	-0.09	66064	54.52	53.81										
barchart	kalu	-0.17%	54.37	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.37		38.56	$1.04 b	1.73%	$0.96	+0.87	
barrons	kalu	0.17%	54.37	54.28	-0.09	66,064	54.52	53.81				19.38 million		$1.07 billion	1.77%	$0.24		
bloomberg	kalu	-0.165%	54.370	54.280	-0.090	66,064	54.520	53.810		55.76	33.90	19.269mil	66.305	1,047.644mil	1.766	0.240 regular cash	0.820	
boston-com	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
bostonmerchant	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
business-insider	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
chron	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
cio-com	kalu	-0.17%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791	62.49	1b	1.7	0.96		
cnn-money	kalu	-0.17%	54.37	54.28	-0.09	66,064	54.52	53.81	54.46				62.5	$1.0b	1.77%			
easystockalterts	kalu	-0.17%	54.37	54.28	-0.09	66064	54.52	53.81	54.46	55.76	33.90		62.49				0.87	
eresearch-fidelity-com	kalu	-0.17%	54.3700	54.2800	-0.0900	66,064	54.5200	53.8100	54.4600	55.7600	33.9012	19,269,000	62.60	$1.05b	1.76%	$0.240000		
finance-abc7-com	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
finance-abc7chicago-com	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
financial-content	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
finapps-forbes-com	kalu	-0.2%	$54.37	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.90	19 mil	62.5	1 bil	1.8	0.96	0.87	
finviz	kalu	-0.17%	54.37			66,064			54.46	-2.49%	63.94%	19.27m	61.78	1.05b		0.96	0.88	
fool	kalu	-0.17%	$54.37	$54.28	-0.09	66,064	$54.52	$53.81	$54.46	$55.76	$33.90		63.80	$1.05b	2.60%	0.96		
foxbusiness	kalu		$54.37		-0.09	66,064			$54.46									
google-finance	kalu	(-0.17%)	54.37	54.28	-0.09	66,064.00	54.52	53.81		55.76	33.90	19.27m	62.06	1.05b	1.77	0.24	0.88	
howthemarketworks	kalu	-0.165%	54.37	54.28	-0.09	64,696	54.52	53.81	54.46									
hpcwire	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
insidestocks	kalu	-0.17%	54.37	54.28	-0.09	66000	54.52	53.81					price earnings ratio: 27.60					
investopedia	kalu	-0.17 %	$54.37	54.28	-0.09				54.46									
investorguide	kalu	-0.17%	54.37	54.28	-0.09		54.52	53.81		53.65	34.11		63.77	1.032b			0.854	
marketintellisearch	kalu	-0.2 %	$54.35	$54.28	-0.11	62.70k	$54.52	$53.81	$54.46			19.27m	61.89	1.05b	1.76 %		0.88	
marketwatch	kalu	-0.17%	$54.37	open: 54.28	-0.09	2,624	$54.52	$53.81	$54.46	$55.76	$35.54		62.44	$1.07b	1.77%	0.24	0.87	
minyanville	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
msn-money	kalu	-0.17%	54.37	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.90	19.27 mil	62.49	1.05 bil	1.76%	0.96	0.88	
nasdaq-com	kalu	0.17%	$ 54.37	$ 54.28	0.09	66,064	$ 54.52	$ 53.81	$ 54.46	$ 55.76	$ 33.9012	19,269,000	62.49	$ 1,047,655,530	1.76 %	$0.960000	$ 0.87	
optimum	kalu	-0.17%	54.37 ( 4:30 pm edt)	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.90	19.27m	62.5	1.0b	1.77	0.96	0.87	
paidcontent	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
pc-quote	kalu	-0.17%	54.37	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.90	19,300,894	62.5977	1,049,390,000		0.24		
personal-wealth-biz	kalu	-0.17%	54.37	54.28	-0.09	66,064	54.52	53.81	54.46	53.65	34.11		63.77		1.76	0.96	0.854	
predictwallstreet	kalu	-0.17%	54.37		-0.09	66,064												
raymond-james	kalu	-0.17	54.37	54.28	-0.09	66,064	54.52	53.81	54.37	55.76	33.90		62.49				0.87	
renewable-energy-world	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
screamingmedia	kalu	-0.17%	$	open: 54.28	-0.09	2,624	$54.52	$53.81	$54.46	$55.76	$35.54		62.44	$1.07b	1.77%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-0.17%	last trade: 54.37		change: -0.090								p/e ratio: 63.77					
smartmoney	kalu	(-0.17%)	54.37	$54.28	-0.09	66,064	$54.52	$53.81	$54.46	$55.76	$33.90			1,049,400	1.76%	$0.24		
stocknod	kalu	-0.1653%	54.37 usd	54.28	-0.0900	66,064	54.52	53.81	54.46	55.76	33.90	19,268,791						
stockpickr	kalu	-0.17%	$54.37 -0.09 | -0.17%	54.28	-0.09	66.06k	54.52	53.81	54.46	55.76	33.90							
stocksmart	kalu	.0 %	$50.52	50.52	0	7,156	52.2	50.41										
stocktwits	kalu	-0.20%	54.35		-0.11													
streetinsider-com	kalu	0.17%	54.37	$54.28	-0.09	66,064	$54.52	$53.81	$54.46	$55.76	$33.90		62.49				$0.87	
thecramerreport	kalu		54.37	54.28	-0.09	66064	54.52	53.81										
thestree	kalu	-0.17%	$54.37	54.28	-0.09	66064	54.52	53.81	54.46	-55.76	33.9	1.9268791e7		1.069803276e9				
tickerspy	kalu	-0.17%	$54.37	54.28	-0.09	66,064	54.52	53.81	54.46	55.76	33.90		62.6	1.0b	1.76%	$0.24		
tmx-quotemedia	kalu	-0.17%	54.370	54.280	-0.090	66,064	54.520	53.810	54.460	55.760	34.110	19,268,791	62.60	1,047,644,167	1.766	0.240 usd	0.87	
updown	kalu	-0.17%	$54.37	$54.28	-$0.09	61,080	$54.52	$53.81	$54.46	$55.76	$33.90		62.69	$1.04b				
wallstreetsurvivor	kalu	-0.17%	54.37	54.28	-0.09	64,696	54.52	53.81		55.76	35.54		62.60	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	0.17%	54.37	54.28	0.09	66,064	54.52	53.81	54.46	55.76	33.90		63.67	1.03b	1.70%	0.96	0.85	
ycharts-com	kalu	-0.20%	54.35		-0.11					55.76	33.90		62.47	1.04b	1.90%		0.87	
zacks	kalu	(-0.17%)	54.37		-0.09	vol.  66,064	54.52	53.81		55.76	33.90		37.82	1.05 b	1.76	0.96	1.44	
advfn	trak	0.08	23.91	23.77	0.02	196099	24.03	23.65										
barchart	trak	+0.08%	23.91	23.77	+0.02	196,099	24.03	23.65	23.89	26.80	14.40		40.41	$976.96 m			-0.03	
barrons	trak	0.08%	23.91	23.77	+0.02	196,099	24.03	23.65				40.32 million		$963.74 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	0.084%	23.910	23.770	0.020	196,099	24.030	23.650		26.80	14.40	41.115mil	183.923	983.055mil			0.130	
boston-com	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
bostonmerchant	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
business-insider	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
chron	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
cio-com	trak	+0.08%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789		983m				
cnn-money	trak	+0.08%	23.91	23.77	+0.02	196,099	24.03	23.65	23.89				nm	$983.1m				
easystockalterts	trak	0.08%	23.91	23.77	+0.02	196099	24.03	23.65	23.89	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	0.08%	23.9100	23.7700	0.0200	196,099	24.0300	23.6500	23.8900	26.8000	14.4000	41,115,000	nm	$982.24m				
finance-abc7-com	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
financial-content	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
finapps-forbes-com	trak	0.1%	$23.91	23.77	0.02	196,099	24.03	23.65	23.89	26.80	14.40	41 mil		983 mil	0.0	0.00	-0.03	
finviz	trak	0.08%	23.91			196,099			23.89	-10.78%	66.04%	41.11m		982.94m			-0.04	
fool	trak	+0.08%	$23.91	$23.77	0.02	196,099	$24.03	$23.65	$23.89	$26.80	$14.40		0.00	$983.05m				
foxbusiness	trak		$23.91		+0.02	196,099			$23.89									
google-finance	trak	(0.08%)	23.91	23.77	+0.02	196,099.00	24.03	23.65		26.80	14.40	41.11m		983.05m			-0.04	
howthemarketworks	trak	0.084%	23.91	23.77	0.02	193,421	24.03	23.65	23.89									
hpcwire	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
insidestocks	trak	+0.08%	23.91	23.77	+0.02	196000	24.03	23.65					price earnings ratio: 36.23					
investopedia	trak	+0.08 %	$23.91	23.77	+0.02				23.89									
investorguide	trak	+0.08%	23.91	23.77	+0.02		24.03	23.65		26.80	14.40			983.0m			-0.014	
marketintellisearch	trak	0.08 %	$23.91	$23.77	0.02	189.20k	$24.03	$23.65	$23.89			41.11m	0.00	0.98b	0.0 %		-0.04	
marketwatch	trak	+0.08%	$23.91	open: 23.77	+0.02	4,844	$24.03	$23.65	$23.89	$26.80	$14.40			$963.74m				
minyanville	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
msn-money	trak	+0.08%	23.91	23.77	+0.02	196,099	24.03	23.65	23.89	26.80	14.40	41.11 mil	-597.75	982.23 mil			-0.04	
nasdaq-com	trak	0.08%	$ 23.91	$ 23.77	0.02	196,099	$ 24.03	$ 23.65	$ 23.89	$ 26.80	$ 14.40	41,115,000		$ 983,059,650			$ -0.03	
optimum	trak	+0.08%	23.91 ( 4:30 pm edt)	23.77	+0.02	196,099	24.03	23.65	23.89	26.80	14.40	41.11m		983.1m			-0.04	
paidcontent	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
pc-quote	trak	0.08%	23.91	23.77	0.02	196,099	24.03	23.65	23.89	26.80	14.40	41,080,611	-597.25	982,237,000				
personal-wealth-biz	trak	+0.08%	23.91	23.77		196,099	24.03	23.65	23.89	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	+0.08%	23.91		+0.02	196,099												
raymond-james	trak	0.08	23.91	23.77	0.02	196,099	24.03	23.65	23.91	26.80	14.40						-0.01	
renewable-energy-world	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
screamingmedia	trak	+0.08%	$	open: 23.77	+0.02	4,844	$24.03	$23.65	$23.89	$26.80	$14.40			$963.74m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	+0.08%	last trade: 23.91		change: 0.020													
smartmoney	trak	(0.08%)	23.91	$23.77	0.02	196,099	$24.03	$23.65	$23.89	$26.80	$14.40			982,200	0.00%	$0.00		
stocknod	trak	+0.0837%	23.91 usd	23.77	+0.0200	196,099	24.03	23.65	23.89	26.80	14.40	41,114,789						
stockpickr	trak	0.08%	$23.91 0.02 | 0.08%	23.77	0.02	196.10k	24.03	23.65	23.89	26.80	14.40							
stocksmart	trak	.0 %	$21.64	20.49	0	35,183	23.27	21.56										
stocktwits	trak	0.04%	23.90		+0.01													
streetinsider-com	trak	0.08%	23.91	$23.77	+0.02	196,099	$24.03	$23.65	$23.89	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.91	23.77	+0.02	196099	24.03	23.65										
thestree	trak	0.08%	$23.91	23.77	0.02	196099	24.03	23.65	23.89	-26.8	14.4	4.1114789e7		9.63730654e8				
tickerspy	trak	0.08%	$23.91	23.77	+0.02	196,099	24.03	23.65	23.89	26.80	14.40		-597.2	982.0m	0.00%	$0.00		
tmx-quotemedia	trak	0.08%	23.910	23.770	0.020	196,099	24.030	23.650	23.890	26.800	14.400	41,114,789		983,054,605			-0.04	
updown	trak	0.08%	$23.91	$23.77	$0.02	191,255	$24.03	$23.65	$23.89	$26.80	$14.40			$982m				
wallstreetsurvivor	trak	0.08%	23.91	23.77	0.02	193,421	24.03	23.65		26.80	14.40			$982m			-0.69	
yahoo-finance	trak	0.08%	23.91	23.77	0.02	196,099	24.03	23.65	23.89	26.80	14.40			983.04m			-0.01	
ycharts-com	trak	+0.04%	23.90		+0.01					26.80	14.40			976.55m	0.00%		-0.04	
zacks	trak	(0.08%)	23.91		0.02	vol.  196,099	24.03	23.65		26.80	14.40		41.19	982.24 m	0.00	0.00	.58	
advfn	osur	4.80	9.38	8.95	0.43	481419	9.39	8.9001										
barchart	osur	+4.80%	9.38	8.95	+0.43	499,088	9.39	8.90	8.95	9.39	3.18		0.00	$437.39 m			-0.08	
barrons	osur	4.80%	9.38	8.95	+0.43	481,419	9.39	8.90				46.19 million		$414.12 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	4.804%	9.380	8.950	0.430	481,419	9.390	8.900		9.39	3.18	46.688mil		437.936mil			-0.080	
boston-com	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
bostonmerchant	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
business-insider	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
chron	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
cio-com	osur	+4.80%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307		438m				
cnn-money	osur	+4.80%	9.38	8.95	+0.43	481,419	9.39	8.90	8.95				nm	$437.9m				
easystockalterts	osur	4.80%	9.38	8.95	+0.43	481419	9.39	8.90	8.95	9.03	3.18						-0.09	
eresearch-fidelity-com	osur	4.80%	9.3800	8.9500	0.4300	481,419	9.3900	8.9001	8.9500	9.0300	3.1800	46,688,000	nm	$417.86m				
finance-abc7-com	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
finance-abc7chicago-com	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
financial-content	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
finapps-forbes-com	osur	4.8%	$9.38	8.95	0.43	481,419	9.39	8.90	8.95	9.03	3.18	47 mil		438 mil	0.0	0.00	-0.08	
finviz	osur	4.80%	9.38			481,419			8.95	3.88%	194.97%	46.69m		437.95m			-0.08	
fool	osur	+4.80%	$9.38	$8.95	0.43	481,419	$9.39	$8.90	$8.95	$9.03	$3.18		0.00	$437.94m				
foxbusiness	osur		$9.38		+0.43	481,419			$8.95									
google-finance	osur	(4.80%)	9.38	8.95	+0.43	481,419.00	9.39	8.90		9.39	3.18	46.69m		437.94m			-0.08	
howthemarketworks	osur	4.804%	9.38	8.95	0.43	477,100	9.39	8.9001	8.95									
hpcwire	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
insidestocks	osur	+4.80%	9.38	8.95	+0.43	481419	9.39	8.90										
investopedia	osur	+4.80 %	$9.38	8.95	+0.43				8.95									
investorguide	osur	+4.80%	9.38		+0.43		9.39	8.9001		9.03	3.18			437.9m			-0.084	
marketintellisearch	osur	4.47 %	$9.35	$8.95	0.40	470.60k	$9.39	$8.90	$8.95			46.69m	0.00	0.42b	0.0 %		-0.08	
marketwatch	osur	+4.80%	$9.38	open: 8.95	+0.43	7,965	$9.39	$8.90	$8.95	$9.39	$3.18			$414.12m				
minyanville	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
msn-money	osur	+4.80%	9.38	8.95	+0.43	481,419	9.39	8.90	8.95	9.03	3.18	46.69 mil	-104.22	417.86 mil			-0.08	
nasdaq-com	osur	4.8%	$ 9.38	$ 8.95	0.43	481,419	$ 9.39	$ 8.9001	$ 8.95	$ 9.03	$ 3.18	46,688,000		$ 437,933,440			$ -0.08	
optimum	osur	+4.80%	9.38 ( 4:30 pm edt)	8.95	+0.43	481,419	9.39	8.90	8.95	9.03	3.18	46.69m		437.9m			-0.09	
paidcontent	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
pc-quote	osur	4.80%	9.38	8.95	0.43	481,419	9.39	8.9001	8.95	9.03	3.18	44,547,719	-99.44444	417,858,000				
personal-wealth-biz	osur	+4.80%	9.38	8.99		481,419	9.39	8.9001	8.95	9.03	3.18					0.00	-0.084	
predictwallstreet	osur	+4.80%	9.38		+0.43	481,419												
raymond-james	osur	4.80	9.38	8.95	0.43	481,419	9.39	8.90	9.38	9.03	3.18						-0.08	
renewable-energy-world	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
screamingmedia	osur	+4.80%	$	open: 8.95	+0.43	7,965	$9.39	$8.90	$8.95	$9.39	$3.18			$414.12m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+4.80%	last trade: 9.38		change: 0.430													
smartmoney	osur	(4.80%)	9.38	$8.95	0.43	481,419	$9.39	$8.90	$8.95	$9.03	$3.18			417,900	0.00%	$0.00		
stocknod	osur	+4.804%	9.380 usd	8.950	+0.4300	481,419	9.390	8.900	8.950	9.000	3.180	46,688,307						
stockpickr	osur	4.80%	$9.38 0.43 | 4.80%	8.95	0.43	481.42k	9.39	8.90	8.95	9.03	3.18							
stocksmart	osur	.0 %	$8.525	5.93	0	11,756	8.55	8.31										
stocktwits	osur	4.47%	9.35		+0.40													
streetinsider-com	osur	4.80%	9.38	$8.95	+0.43	481,419	$9.39	$8.90	$8.95	$9.03	$3.18						$-0.09	
thecramerreport	osur		9.38	8.99	+0.43	481419	9.39	8.9001										
thestree	osur	4.8%	$9.38	8.95	0.43	481419	9.39	8.9	8.95	-9.03	3.18	4.6688307e7		4.14125283e8				
tickerspy	osur	4.80%	$9.38	8.95	+0.43	481,419	9.39	8.90	8.95	9.03	3.18		-99.4	417.3m	0.00%	$0.00		
tmx-quotemedia	osur	4.80%	9.380	8.950	0.430	481,419	9.390	8.900	8.950	9.030	3.180	46,688,307		437,936,320			-0.09	
updown	osur	4.80%	$9.38	$8.95	$0.43	465,615	$9.39	$8.90	$8.95	$9.03	$3.18			$418m				
wallstreetsurvivor	osur	4.80%	9.38	8.95	0.43	477,100	9.39	8.90		9.03	3.18			$418m			-0.08	
yahoo-finance	osur	4.80%	9.38	8.99	0.43	481,419	9.39	8.90	8.95	9.39	3.18			437.93m			-0.08	
ycharts-com	osur	+4.47%	9.35		+0.40					9.03	3.18			435.99m	0.00%		-0.09	
zacks	osur	(4.80%)	9.38		0.43	vol.  481,419	9.39	8.90		9.39	3.18			417.86 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
bostonmerchant	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
business-insider	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
chron	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
cio-com	adct	-1.94%	1,826 aed	1862.44	-36.13	1,862	1862.44	1824.40	1862.44	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	3.56	+0.00	10000	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
finance-abc7chicago-com	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
financial-content	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-0.09 %	$33.12	$33.06	-0.03	1247.40k	$33.14	$32.71	$33.15						%			
marketwatch	adct																	
minyanville	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	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	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	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	-1.940%	1,826 aed	1826.31	-36.13	1,862	null	null	-36.13	1862.44	1824.40	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	$3.56		10,000	$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		0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	-0.84	10.6	10.69	-0.09	306931	10.69	10.53										
barchart	mcrl	-0.84%	10.60	10.69	-0.09	306,931	10.69	10.53	10.69	14.94	8.73		13.35	$656.78 m	1.31%	$0.14	+0.80	
barrons	mcrl	0.84%	10.60	10.69	-0.09	306,931	10.69	10.53				62.56 million		$663.95 million	1.32%	$0.04		
bloomberg	mcrl	-0.842%	10.600	10.690	-0.090	306,931	10.690	10.530		14.98	8.80	62.168mil	13.250	658.977mil	1.323	0.040 regular cash	0.800	
boston-com	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
business-insider	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
chron	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
cio-com	mcrl	-0.84%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613	13.25	659m	1.3	0.14		
cnn-money	mcrl	-0.84%	10.60	10.69	-0.09	304,017	10.69	10.53	10.69				13.2	$659.0m	1.32%			
easystockalterts	mcrl	-0.84%	10.60	10.69	-0.09	306931	10.69	10.53	10.69	14.98	8.80		13.25				0.80	
eresearch-fidelity-com	mcrl	-0.84%	10.6000	10.6900	-0.0900	306,931	10.6900	10.5300	10.6900	14.9800	8.8000	62,168,000	13.36	$664.58m	1.31%	$0.035000		
finance-abc7-com	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
financial-content	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-0.8%	$10.60	10.69	-0.09	306,931	10.69	10.53	10.69	14.98	8.80	62 mil	13.2	659 mil	1.3	0.14	0.80	
finviz	mcrl	-0.84%	10.60			306,931			10.69	-29.05%	21.42%	62.17m	13.36	664.60m		0.14	0.80	
fool	mcrl	-0.84%	$10.60	$10.69	-0.09	304,017	$10.69	$10.53	$10.69	$14.98	$8.80		13.40	$658.98m	1.90%	0.14		
foxbusiness	mcrl		$10.60		-0.09	306,931			$10.69									
google-finance	mcrl	(-0.84%)	10.60	10.69	-0.09	306,931.00	10.69	10.53		14.98	8.80	62.17m	13.28	658.98m	1.32	0.04	0.80	
howthemarketworks	mcrl	-0.842%	10.6	10.69	-0.09	303,617	10.69	10.53	10.69									
hpcwire	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
insidestocks	mcrl	-0.84%	10.60	10.69	-0.09	306931	10.69	10.53					price earnings ratio: 13.09					
investopedia	mcrl	-0.84 %	$10.60	10.69	-0.09				10.69									
investorguide	mcrl	-0.84%	10.60	10.55	-0.09		10.69	10.53		14.98	8.80		13.53	659.0m			0.79	
marketintellisearch	mcrl	-0.84 %	$10.60	$10.69	-0.09	301.40k	$10.69	$10.53	$10.69			62.17m	13.36	0.66b	1.31 %		0.80	
marketwatch	mcrl	-0.84%	$10.60	open: 10.69	-0.09	6,380	$10.69	$10.53	$10.69	$14.98	$8.80		18.59	$663.95m	1.32%	0.04	0.57	
minyanville	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
msn-money	mcrl	-0.84%	10.60	10.69	-0.09	306,931	10.69	10.53	10.69	14.98	8.80	62.17 mil	13.42	664.57 mil	1.31%	0.14	0.80	
nasdaq-com	mcrl	0.84%	$ 10.60	$ 10.69	0.09	306,931	$ 10.69	$ 10.53	$ 10.69	$ 14.98	$ 8.80	62,168,000	13.25	$ 658,980,800	1.31 %	$0.140000	$ 0.80	
optimum	mcrl	-0.84%	10.60 ( 4:00 pm edt)	10.69	-0.09	306,531	10.69	10.53	10.69	14.98	8.80	62.17m	13.2	659.0m	1.32	0.14	0.80	
paidcontent	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
pc-quote	mcrl	-0.84%	10.6	10.69	-0.09	306,931	10.69	10.53	10.69	14.98	8.80	62,695,840	13.53165	664,576,000		0.035		
personal-wealth-biz	mcrl	-0.84%	10.60	10.55	-0.09	306,931	10.69	10.53	10.69	14.98	8.80		13.53		1.31	0.14	0.79	
predictwallstreet	mcrl	-0.84%	10.60		-0.09	306,931												
raymond-james	mcrl	-0.84	10.60	10.69	-0.09	306,931	10.69	10.53	10.60	14.98	8.80		13.09				0.81	
renewable-energy-world	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
screamingmedia	mcrl	-0.84%	$	open: 10.69	-0.09	6,380	$10.69	$10.53	$10.69	$14.98	$8.80		18.59	$663.95m	1.32%	0.04	0.57	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-0.84%	last trade: 10.60		change: -0.090								p/e ratio: 13.53					
smartmoney	mcrl	(-0.84%)	10.60	$10.69	-0.09	306,931	$10.69	$10.53	$10.69	$14.98	$8.80			664,600	1.31%	$0.04		
stocknod	mcrl	-0.8419%	10.60 usd	10.69	-0.0900	306,931	10.69	10.53	10.69	14.98	8.800	62,167,613						
stockpickr	mcrl	-0.84%	$10.60 -0.09 | -0.84%	10.69	-0.09	306.93k	10.69	10.53	10.69	14.98	8.80							
stocksmart	mcrl	.0 %	$11.72	13.32	0	154,142	11.87	11.65										
stocktwits	mcrl	-0.84%	10.60		-0.09													
streetinsider-com	mcrl	0.84%	10.60	$10.69	-0.09	306,931	$10.69	$10.53	$10.69	$14.98	$8.80		13.25				$0.80	
thecramerreport	mcrl		10.60	10.55	-0.09	306931	10.69	10.53										
thestree	mcrl	-0.84%	$10.6	10.69	-0.09	306931	10.69	10.53	10.69	-14.98	8.8	6.2167613e7		6.63950107e8				
tickerspy	mcrl	-0.84%	$10.60	10.69	-0.09	306,931	10.69	10.53	10.69	14.98	8.80		13.5	663.9m	1.31%	$0.04		
tmx-quotemedia	mcrl	-0.84%	10.600	10.690	-0.090	306,931	10.690	10.530	10.690	14.980	8.800	62,167,613	13.40	658,976,698	1.310	0.035 usd	0.80	
updown	mcrl	-0.84%	$10.60	$10.69	-$0.09	300,551	$10.69	$10.53	$10.69	$14.98	$8.80		13.22	$665m				
wallstreetsurvivor	mcrl	-0.84%	10.60	10.69	-0.09	303,617	10.69	10.53		14.98	8.80		13.40	$665m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	0.84%	10.60	10.55	0.09	306,931	10.69	10.53	10.69	14.98	8.80		13.42	658.97m	1.30%	0.14	0.79	
ycharts-com	mcrl	-0.84%	10.60		-0.09					14.98	8.80		13.42	656.78m	1.31%		0.79	
zacks	mcrl	(-0.84%)	10.60		-0.09	vol.  306,931	10.69	10.53		14.98	8.80		13.36	664.58 m	1.31	0.14	.8	
advfn	chg	0.57	54.35	54.09	0.31	41165	54.8	54.07										
barchart	chg	+0.57%	54.35	54.09	+0.31	41,165	54.80	54.07	54.04	54.80	37.34		20.46	$848.95 m	4%	$2.16	+2.19	
barrons	chg	0.57%	54.35	54.09	+0.31	40,259	54.80	54.07				15.95 million		$839.42 million	3.97%	$0.54		
bloomberg	chg	0.574%	54.350	54.090	0.310	41,165	54.800	54.070		54.80	38.60	15.542mil	19.908	844.728mil	3.983	0.540 regular cash	2.730	
boston-com	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
bostonmerchant	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
business-insider	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
chron	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
cio-com	chg	+0.57%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371	24.93	845m	4	2.16		
cnn-money	chg	+0.57%today&rsquo;s change	54.35data as of 4:04pm et	54.09	+0.31	40,259	54.80	54.07	54.04				24.9	$844.7m	3.97%			
easystockalterts	chg	0.57%	54.35	54.09	+0.31	41165	54.80	54.07	54.04	54.44	38.60		24.93				2.18	
eresearch-fidelity-com	chg	0.57%	54.3500	54.0900	0.3100	41,165	54.8000	54.0700	54.0400	54.4400	38.6000	15,621,000	24.79	$844.16m	4.00%	$0.540000		
finance-abc7-com	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
finance-abc7chicago-com	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
financial-content	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
finapps-forbes-com	chg	0.6%	$54.35	54.09	0.31	41,165	54.80	54.07	54.04	54.44	38.60	16 mil		849 mil	4.0	2.16		
finviz	chg	0.57%	54.35			41,165			54.04	-0.17%	46.93%	15.62m	24.68	844.10m		2.16	2.19	
fool	chg	+0.57%	$54.35	$54.09	0.31	41,165	$54.80	$54.07	$54.04	$54.44	$38.60		24.70	$844.73m	5.40%	2.16		
foxbusiness	chg		$54.35		+0.31	41,165			$54.04									
google-finance	chg	(0.57%)	54.35	54.09	+0.31	41,165.00	54.80	54.07		54.80	38.60	15.54m	24.82	844.73m	3.97	0.54	2.19	
howthemarketworks	chg	0.574%	54.35	54.09	0.31	40,259	54.8	54.07	54.04									
hpcwire	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
insidestocks	chg	+0.57%	54.35	54.09	+0.31	40259	54.80	54.07										
investopedia	chg	+0.57 %	$54.35	54.09	+0.31				54.04									
investorguide	chg	+0.57%	54.35	54.09	+0.31		54.80	54.07		54.44	37.75		24.57	844.7m			2.199	
marketintellisearch	chg	0.43 %	$54.27	$54.09	0.23	36.00k	$54.80	$54.07	$54.04			15.62m	24.68	0.84b	4.0 %		2.19	
marketwatch	chg	+0.57%	$54.35	open: 54.09	+0.31	706	$54.80	$54.07	$54.04	$54.80	$39.26		24.71	$839.42m	3.97%	0.54	2.20	
minyanville	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
msn-money	chg	+0.57%	54.35	54.09	+0.31	41,165	54.80	54.07	54.04	54.44	38.60	15.62 mil	24.70	844.15 mil	4.00%	2.16	2.20	
nasdaq-com	chg	0.57%	$ 54.35		0.31	41,165	$ 54.80	$ 54.07	$ 54.04	$ 54.44	$ 38.60	15,542,000	24.82	$ 844,707,700	4 %	$2.160000	$ 2.19	
optimum	chg	+0.57%	54.35 ( 4:15 pm edt)	54.09	+0.31	41,165	54.80	54.07	54.04	54.44	38.60	15.54m	24.9	844.7m	3.97	2.16	2.18	
paidcontent	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
pc-quote	chg	0.57%	54.35	54.09	0.31	41,165	54.8	54.07	54.04	54.44	38.60	15,453,352	24.56364	839,890,000		0.54		
personal-wealth-biz	chg	+0.57%	54.35	54.09		41,165	54.80	54.07	54.04	54.44	37.75		24.57		4.00	2.16	2.199	
predictwallstreet	chg	+0.57%	54.35		+0.31	41,165												
raymond-james	chg	0.57	54.35	54.09	0.31	41,165	54.80	54.07	54.35	54.44	38.60		24.59				2.21	
renewable-energy-world	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
screamingmedia	chg	+0.57%	$	open: 54.09	+0.31	706	$54.80	$54.07	$54.04	$54.80	$39.26		24.71	$839.42m	3.97%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+0.57%	last trade: 54.35		change: 0.310								p/e ratio: 24.57					
smartmoney	chg	(0.57%)	54.35	$54.09	0.31	41,165	$54.80	$54.07	$54.04	$54.44	$38.60			839,900	4.00%	$0.54		
stocknod	chg	+0.5736%	54.35 usd	54.09	+0.3100	41,165	54.80	54.07	54.04	54.44	38.60	15,542,371						
stockpickr	chg	0.57%	$54.35 0.31 | 0.57%	54.09	0.31	41.17k	54.80	54.07	54.04	54.44	38.60							
stocksmart	chg	.0 %	$53	49.16	0	2,817	54.25	53										
stocktwits	chg	0.50%	54.31		+0.27													
streetinsider-com	chg	0.57%	54.35	$54.09	+0.31	41,165	$54.80	$54.07	$54.04	$54.44	$38.60		24.93				$2.18	
thecramerreport	chg		54.35	54.09	+0.31	41165	54.80	54.07										
thestree	chg	0.57%	$54.35	54.09	0.31	41165	54.8	54.07	54.04	-54.44	38.6	1.5542371e7		8.39443458e8				
tickerspy	chg	0.57%	$54.35	54.09	+0.31	41,165	54.80	54.07	54.04	54.44	38.60		24.6	844.1m	4.00%	$0.54		
tmx-quotemedia	chg	0.57%	54.350	54.090	0.310	41,165	54.800	54.070	54.040	54.440	38.600	15,542,371	24.70	844,727,864	3.997	0.540 usd	2.19	
updown	chg	0.57%	$54.35	$54.09	$0.31	40,259	$54.80	$54.07	$54.04	$54.44	$38.60		27.75	$840m				
wallstreetsurvivor	chg	0.57%	54.35	54.09	0.31	40,259	54.80	54.07		54.44	40.17		24.70	$840m	4.00%	2.16 -	2.41	
yahoo-finance	chg	0.57%	54.35	54.09	0.31	41,165	54.80	54.07	54.04	54.80	38.60		24.72	844.71m	4.00%	2.16	2.20	
ycharts-com	chg	+0.50%	54.31		+0.27					54.44	38.60		24.69	848.32m	4.18%		2.20	
zacks	chg	(0.57%)	54.35		0.31	vol.  41,165	54.80	54.07		54.80	38.60		20.47	839.89 m	4.00	2.16	2.64	
advfn	chh	-0.44	34.16	34.31	-0.15	104071	34.31	34.05										
barchart	chh	-0.44%	34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.19	28.96		18.81	$2.04 b	2.15%	$0.74	+1.79	
barrons	chh	0.44%	34.16	34.31	-0.15	104,071	34.31	34.05				59.04 million		$2.06 billion	2.17%	$0.18		
bloomberg	chh	-0.437%	34.160	34.310	-0.150	104,071	34.310	34.050		41.42	29.25	59.807mil	18.769	2,043.008mil	2.166	0.185 regular cash	1.820	
boston-com	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
bostonmerchant	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
business-insider	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
chron	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
cio-com	chh	-0.44%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015	16.66	2b	2.1	0.74		
cnn-money	chh	-0.44%today&rsquo;s change	34.16data as of 4:02pm et	34.31	-0.15	104,071	34.31	34.05	34.31				16.7	$2.0b	2.17%			
easystockalterts	chh	-0.44%	34.16	34.31	-0.15	104071	34.31	34.05	34.31	41.42	29.25		16.66				2.05	
eresearch-fidelity-com	chh	-0.44%	34.1600	34.3100	-0.1500	104,071	34.3100	34.0500	34.3100	41.4200	29.2500	59,807,000	19.17	$2.05b	2.16%	$0.185000		
finance-abc7-com	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
finance-abc7chicago-com	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
financial-content	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
finapps-forbes-com	chh	-0.4%	$34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25	60 mil	19.1	2 bil	2.2	0.74	1.79	
finviz	chh	-0.44%	34.16			104,071			34.31	-17.06%	19.16%	59.81m	19.08	2.04b		0.74	1.79	
fool	chh	-0.44%	$34.16	$34.31	-0.15	104,071	$34.31	$34.05	$34.31	$41.42	$29.25		16.80	$2.04b	2.30%	0.74		
foxbusiness	chh		$34.16		-0.15	104,071			$34.31									
google-finance	chh	(-0.44%)	34.16	34.31	-0.15	104,071.00	34.31	34.05		41.42	29.25	59.47m	19.09	2.03b	2.17	0.19	1.79	
howthemarketworks	chh	-0.437%	34.16	34.31	-0.15	104,071	34.31	34.05	34.31									
hpcwire	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
insidestocks	chh	-0.44%	34.16	34.31	-0.15	104071	34.31	34.05					price earnings ratio: 20.33					
investopedia	chh	-0.44 %	$34.16	34.31	-0.15				34.31									
investorguide	chh	-0.44%	34.16	34.31	-0.15		34.31	34.05		41.42	29.25		19.06	2.039b			1.80	
marketintellisearch	chh	-0.38 %	$34.18	$34.31	-0.13	98.80k	$34.31	$34.05	$34.31			59.81m	19.17	2.05b	2.16 %		1.79	
marketwatch	chh	-0.44%	$34.16	open: 34.31	-0.15	104,071	$34.31	$34.05	$34.31	$41.42	$30.68		18.87	$2.06b	2.17%	0.19	1.81	
minyanville	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
msn-money	chh	-0.44%	34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25	59.81 mil	18.98	2.05 bil	2.16%	0.74	1.79	
nasdaq-com	chh	0.44%	$ 34.16		0.15	104,071	$ 34.31	$ 34.05	$ 34.31	$ 41.42	$ 29.25	59,807,000	19.08	$ 2,043,007,120	2.16 %	$0.740000	$ 1.79	
optimum	chh	-0.44%	34.16 ( 4:15 pm edt)	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25	59.81m	16.7	2.0b	2.17	0.74	2.05	
paidcontent	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
pc-quote	chh	-0.44%	34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25	60,069,622	19.06111	2,051,978,000		0.185		
personal-wealth-biz	chh	-0.44%	34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25		19.06		2.16	0.74	1.80	
predictwallstreet	chh	-0.44%	34.16		-0.15	104,071												
raymond-james	chh	-0.44	34.16	34.31	-0.15	104,071	34.31	34.05	34.16	41.42	29.25		18.98				1.80	
renewable-energy-world	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
screamingmedia	chh	-0.44%	$	open: 34.31	-0.15	104,071	$34.31	$34.05	$34.31	$41.42	$30.68		18.87	$2.06b	2.17%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-0.44%	last trade: 34.16		change: -0.150								p/e ratio: 19.06					
smartmoney	chh	(-0.44%)	34.16	$34.31	-0.15	104,071	$34.31	$34.05	$34.31	$41.42	$29.25			2,052,000	2.16%	$0.19		
stocknod	chh	-0.4372%	34.16 usd	34.31	-0.1500	104,071	34.31	34.05	34.31	41.42	29.25	59,807,015						
stockpickr	chh	-0.44%	$34.16 -0.15 | -0.44%	34.31	-0.15	104.07k	34.31	34.05	34.31	41.42	29.25							
stocksmart	chh	.0 %	$34.91	38.52	0	10,823	35.63	34.89										
stocktwits	chh	-0.44%	34.16		-0.15													
streetinsider-com	chh	0.44%	34.16	$34.31	-0.15	104,071	$34.31	$34.05	$34.31	$41.42	$29.25		16.66				$2.05	
thecramerreport	chh		34.16	34.31	-0.15	104071	34.31	34.05										
thestree	chh	-0.44%	$34.16	34.31	-0.15	104071	34.31	34.05	34.31	-41.42	29.25	5.9807015e7		2.059155526e9				
tickerspy	chh	-0.44%	$34.16	34.31	-0.15	104,071	34.31	34.05	34.31	41.42	29.25		19.1	2.0b	2.16%	$0.18		
tmx-quotemedia	chh	-0.44%	34.160	34.310	-0.150	104,071	34.310	34.050	34.310	41.420	29.550	59,807,015	16.70	2,043,007,632	2.166	0.185 usd	2.05	
updown	chh	-0.44%	$34.16	$34.31	-$0.15	104,071	$34.31	$34.05	$34.31	$41.42	$29.25		18.85	$2.05b				
wallstreetsurvivor	chh	-0.44%	34.16	34.31	-0.15	104,071	34.31	34.05		41.42	31.93		16.70	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	0.44%	34.16	34.31	0.15	104,071	34.31	34.05	34.31	41.42	29.25		18.98	2.04b	2.10%	0.74	1.80	
ycharts-com	chh	-0.44%	34.16		-0.15					41.42	29.25							
zacks	chh	(-0.44%)	34.16		-0.15	vol.  104,071	34.31	34.05		41.42	29.25		18.75	2.05 b	2.16	0.74	1.83	
advfn	mcri	1.08	10.29	10.17	0.11	31108	10.3	10.02										
barchart	mcri	+1.08%	10.29	10.17	+0.11	33,610	10.30	10.02	10.18	13.51	8.77		21.43	$166.08 m			+0.45	
barrons	mcri	1.08%	10.29	10.17	+0.11	31,108	10.30	10.02				16.21 million		$162.51 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	1.081%	10.290	10.170	0.110	31,108	10.300	10.020		13.51	8.77	16.138mil	21.894	166.062mil			0.470	
boston-com	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
bostonmerchant	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
business-insider	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
chron	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
cio-com	mcri	+1.08%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158	22.87	166m				
cnn-money	mcri	+1.08%today&rsquo;s change	10.29data as of 4:00pm et	10.17	+0.11	31,108	10.30	10.02	10.18				20.2	$166.1m				
easystockalterts	mcri	1.08%	10.29	10.17	+0.11	31108	10.30	10.02	10.18	13.51	8.77		22.87				0.45	
eresearch-fidelity-com	mcri	1.08%	10.2900	10.1700	0.1100	31,108	10.3000	10.0200	10.1800	13.5100	8.7700	16,138,000	22.62	$164.28m				
finance-abc7-com	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
financial-content	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	1.1%	$10.29	10.17	0.11	31,108	10.30	10.02	10.18	13.51	8.77	16 mil	22.9	166 mil	0.0	0.00	0.45	
finviz	mcri	1.08%	10.29			31,108			10.18	-23.83%	17.33%	16.14m	22.62	164.31m			0.45	
fool	mcri	+1.08%	$10.29	$10.17	0.11	31,108	$10.30	$10.02	$10.18	$13.51	$8.77		22.40	$166.06m				
foxbusiness	mcri		$10.29		+0.11	31,108			$10.18									
google-finance	mcri	(1.08%)	10.29	10.17	+0.11	31,108.00	10.30	10.02		13.51	8.77	16.14m	22.76	166.06m			0.45	
howthemarketworks	mcri	1.081%	10.29	10.17	0.11	30,588	10.3	10.02	10.18									
hpcwire	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
insidestocks	mcri	+1.08%	10.29	10.17	+0.11	31108	10.30	10.02					price earnings ratio: 22.87					
investopedia	mcri	+1.08 %	$10.29	10.17	+0.11				10.18									
investorguide	mcri	+1.08%	10.29	10.17	+0.11		10.30	10.02		13.51	8.86		22.62	166.1m			0.45	
marketintellisearch	mcri	-0.49 %	$10.13	$10.17	-0.05	24.60k	$10.30	$10.02	$10.18			16.14m	22.62	0.16b	0.0 %		0.45	
marketwatch	mcri	+1.08%	$10.29	open: 10.17	+0.11	720	$10.30	$10.02	$10.18	$13.51	$8.77		22.77	$162.51m			0.45	
minyanville	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
msn-money	mcri	+1.08%	10.29	10.17	+0.11	31,108	10.30	10.02	10.18	13.51	8.77	16.14 mil	22.87	164.29 mil			0.45	
nasdaq-com	mcri	1.08%	$ 10.29	$ 10.17	0.11	31,108	$ 10.30	$ 10.02	$ 10.18	$ 13.51	$ 8.77	16,138,000	22.87	$ 166,060,020			$ 0.45	
optimum	mcri	+1.08%	10.29 ( 4:30 pm edt)	10.17	+0.11	31,108	10.30	10.02	10.18	13.51	8.77	16.14m	22.9	166.1m			0.45	
paidcontent	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
pc-quote	mcri	1.08%	10.29	10.17	0.11	31,108	10.3	10.02	10.18	13.51	8.77	15,965,481	22.62222	164,285,000				
personal-wealth-biz	mcri	+1.08%	10.29	10.17		31,108	10.30	10.02	10.18	13.51	8.86		22.62			0.00	0.45	
predictwallstreet	mcri	+1.08%	10.29		+0.11	31,108												
raymond-james	mcri	1.08	10.29	10.17	0.11	31,108	10.30	10.02	10.29	13.51	8.77		22.37				0.46	
renewable-energy-world	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
screamingmedia	mcri	+1.08%	$	open: 10.17	+0.11	720	$10.30	$10.02	$10.18	$13.51	$8.77		22.77	$162.51m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	+1.08%	last trade: 10.29		change: 0.110								p/e ratio: 22.62					
smartmoney	mcri	(1.08%)	10.29	$10.17	0.11	31,108	$10.30	$10.02	$10.18	$13.51	$8.77			164,300	0.00%	$0.00		
stocknod	mcri	+1.081%	10.29 usd	10.17	+0.1100	31,108	10.30	10.02	10.18	13.51	8.770	16,138,158						
stockpickr	mcri	1.08%	$10.29 0.11 | 1.08%	10.17	0.11	31.11k	10.30	10.02	10.18	13.51	8.77							
stocksmart	mcri	.0 %	$9.12	12.92	0	2,676	9.29	9.12										
stocktwits	mcri	0.10%	10.19		+0.01													
streetinsider-com	mcri	1.08%	10.29	$10.17	+0.11	31,108	$10.30	$10.02	$10.18	$13.51	$8.77		22.87				$0.45	
thecramerreport	mcri		10.29	10.17	+0.11	31108	10.30	10.02										
thestree	mcri	1.08%	$10.29	10.17	0.11	31108	10.3	10.02	10.18	-13.51	8.77	1.6138158e7		1.62511251e8				
tickerspy	mcri	1.08%	$10.29	10.17	+0.11	31,108	10.30	10.02	10.18	13.51	8.77		22.6	164.2m	0.00%	$0.00		
tmx-quotemedia	mcri	1.08%	10.290	10.170	0.110	31,108	10.300	10.020	10.180	13.510	8.770	16,138,158	22.60	166,061,646			0.45	
updown	mcri	1.08%	$10.29	$10.17	$0.11	29,891	$10.30	$10.02	$10.18	$13.51	$8.77		22.40	$164m				
wallstreetsurvivor	mcri	1.08%	10.29	10.17	0.11	30,588	10.30	10.02		13.51	8.77		22.60	$164m			0.51	
yahoo-finance	mcri	1.08%	10.29	10.17	0.11	31,108	10.30	10.02	10.18	13.51	8.77		22.87	166.06m			0.45	
ycharts-com	mcri	+0.10%	10.19		+0.01					13.51	8.77		22.64	164.47m	0.00%		0.45	
zacks	mcri	(1.08%)	10.29		0.11	vol.  31,108	10.30	10.02		13.51	8.77		21.66	164.29 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	0.22	+0.00	2500	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	(5.10%)	8.04	8.04	+0.39	297,747.00	8.31	7.80		9.00	1.67	96.47m		775.65m			-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	2.65 %	$24.06	$23.54	0.62	949.80k	$24.30	$23.40	$23.44						%			
marketwatch	atac	+0.41%	tl12.15	open: 12.10	+0.05	38,520	tl12.30	tl12.05	tl12.10	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
pc-quote	atac	0.00%				0						0		0				
personal-wealth-biz	atac					0												
predictwallstreet	atac	0.00%	24.99		0.00													
raymond-james	atac																	
renewable-energy-world	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
screamingmedia	atac	+0.41%	tl	open: 12.10	+0.05	38,520	tl12.30	tl12.05	tl12.10	tl12.90	tl11.30							
scroli	atac	%	atac			0												
simple-stock-quotes	atac		last trade: 0.00		change: 0.000													
smartmoney	atac									$25.00	$14.95				0.00%	$0.00		
stocknod	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
stockpickr	atac	0.16%	$24.99 0.04 | 0.16%	24.97	0.04	1.12m	25.00	24.96	24.95	25.00	14.95							
stocksmart	atac	%	$24.99	24.97		322,277	25	24.96										
stocktwits	atac	0.16%	24.99		+0.04													
streetinsider-com	atac	-0%	24.99	$0.22		2,500	$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		0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	2.91	10.96	10.63	0.31	39272	11.07	10.63										
barchart	ksws	+2.91%	10.96	10.65	+0.31	42,934	11.07	10.63	10.65	13.19	8.75		0.00	$387.76 m			-2.07	
barrons	ksws	2.91%	10.96	10.63	+0.31	39,272	11.07	10.63				35.22 million		$377.33 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	2.911%	10.960	10.630	0.310	39,272	11.070	10.630		13.19	8.75	27.390mil		387.761mil			-2.010	
boston-com	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
bostonmerchant	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
business-insider	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
chron	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
cio-com	ksws	+2.91%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988		300m				
cnn-money	ksws	+2.91%today&rsquo;s change	10.96data as of 4:00pm et	10.63	+0.31	37,746	11.07	10.63	10.65				nm	$300.2m				
easystockalterts	ksws	2.92%	10.96	10.63	+0.31	39272	11.07	10.63	10.65	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	2.91%	10.9600	10.6300	0.3100	39,272	11.0700	10.6300	10.6500	13.1900	8.7500	35,430,000	nm	$377.33m				
finance-abc7-com	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
financial-content	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	2.9%	$10.96	10.63	0.31	39,272	11.07	10.63	10.65	13.19	8.75	27 mil		300 mil	0.0	0.00	-2.07	
finviz	ksws	2.91%	10.96			39,272			10.65	-16.91%	25.26%	35.43m		377.33m			-2.08	
fool	ksws	+2.91%	$10.96	$10.63	0.31	39,272	$11.07	$10.63	$10.65	$13.19	$8.75		0.00	$388.31m	2.20%	0.20		
foxbusiness	ksws		$10.96		+0.31	39,272			$10.65									
google-finance	ksws	(2.91%)	10.96	10.63	+0.31	39,272.00	11.07	10.63		13.19	8.75	35.43m		388.31m			-2.08	
howthemarketworks	ksws	2.911%	10.96	10.63	0.31	37,490	11.07	10.63	10.65									
hpcwire	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
insidestocks	ksws	+2.91%	10.96	10.65	+0.31	39272	11.07	10.63										
investopedia	ksws	+2.91 %	$10.96	10.63	+0.31				10.65									
investorguide	ksws	+2.91%	10.96	10.63	+0.31		11.07	10.63		13.19	8.75			388.3m			-2.088	
marketintellisearch	ksws	2.91 %	$10.96	$10.63	0.31	43.20k	$11.07	$10.63	$10.65			35.43m	0.00	0.38b	0.0 %		-2.08	
marketwatch	ksws	+2.91%	$10.96	open: 10.63	+0.31	1,526	$11.07	$10.63	$10.65	$13.19	$8.75			$377.33m				
minyanville	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
msn-money	ksws	+2.91%	10.96	10.63	+0.31	39,272	11.07	10.63	10.65	13.19	8.75	35.43 mil	-5.24	377.32 mil			-2.08	
nasdaq-com	ksws	2.91%	$ 10.96	$ 10.63	0.31	39,272	$ 11.07	$ 10.63	$ 10.65	$ 13.19	$ 8.75	27,390,000		$ 300,194,400	1.88 %	$0.200000	$ -2.07	
optimum	ksws	+2.91%	10.96 ( 4:00 pm edt)	10.63	+0.31	39,016	11.07	10.63	10.65	13.19	8.75	27.39m		300.2m	1.82	0.20	-2.08	
paidcontent	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
pc-quote	ksws	2.91%	10.96	10.63	0.31	39,272	11.07	10.63	10.65	13.19	8.75	26,615,283	-5.09569	291,704,000		0.05		
personal-wealth-biz	ksws	+2.91%	10.96	10.63		39,272	11.07	10.63	10.65	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+2.91%	10.96		+0.31	39,272												
raymond-james	ksws	2.91	10.96	10.63	0.31	39,272	11.07	10.63	10.96	13.19	8.75						-2.07	
renewable-energy-world	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
screamingmedia	ksws	+2.91%	$	open: 10.63	+0.31	1,526	$11.07	$10.63	$10.65	$13.19	$8.75			$377.33m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+2.91%	last trade: 10.96		change: 0.310													
smartmoney	ksws	(2.91%)	10.96	$10.63	0.31	39,272	$11.07	$10.63	$10.65	$13.19	$8.75			291,700	0.00%	$0.05		
stocknod	ksws	+2.911%	10.96 usd	10.63	+0.3100	39,272	11.07	10.63	10.65	13.19	8.750	27,389,988						
stockpickr	ksws	2.91%	$10.96 0.31 | 2.91%	10.63	0.31	39.27k	11.07	10.63	10.65	13.19	8.75							
stocksmart	ksws	.0 %	$10.7	12.51	0	10,560	11.29	10.69										
stocktwits	ksws	2.72%	10.94		+0.29													
streetinsider-com	ksws	2.91%	10.96	$10.63	+0.31	39,016	$11.07	$10.63	$10.65	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.96	10.63	+0.31	39272	11.07	10.63										
thestree	ksws	2.91%	$10.96	10.63	0.31	39272	11.07	10.63	10.65	-13.19	8.75	3.5429512e7		2.91703372e8				
tickerspy	ksws	2.91%	$10.96	10.63	+0.31	39,272	11.07	10.63	10.65	13.19	8.75		-5.1	377.3m	0.00%	$0.05		
tmx-quotemedia	ksws	2.91%	10.960	10.630	0.310	39,272	11.070	10.630	10.650	13.190	8.750	35,429,512		388,307,452			-2.08	
updown	ksws	2.91%	$10.96	$10.63	$0.31	36,342	$11.07	$10.63	$10.65	$13.19	$8.75	35.43b		$377m			-2.08	
wallstreetsurvivor	ksws	2.91%	10.96	10.63	0.31	37,490	11.07	10.63		13.19	8.75			$292m			-1.94	
yahoo-finance	ksws	2.91%	10.96	10.63	0.31	39,272	11.07	10.63	10.65	13.19	8.75			388.30m			-2.09	
ycharts-com	ksws	+2.72%	10.94		+0.29					13.19	8.75			387.06m	0.00%		-2.09	
zacks	ksws	(2.91%)	10.96		0.31	vol.  39,272	11.07	10.63		13.19	8.75			377.33 m	0.00	0.00	-1.98	
advfn	chs	0.84	15.64	15.52	0.13	1361971	15.68	15.51										
barchart	chs	+0.84%	15.64	15.52	+0.13	1,361,971	15.68	15.51	15.51	15.68	8.10		21.77	$2.77 b	1.29%	$0.20	+0.71	
barrons	chs	0.84%	15.64	15.52	+0.13	1.361m	15.68	15.51				178.03 million		$2.72 billion	1.28%	$0.05		
bloomberg	chs	0.838%	15.640	15.520	0.130	1,361,971	15.680	15.510		15.68	8.22	176.195mil	21.722	2,755.692mil	1.151	0.050 regular cash	0.720	
boston-com	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
bostonmerchant	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
business-insider	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
chron	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
cio-com	chs	+0.84%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109	22.34	3b	1.3	0.2		
cnn-money	chs	+0.84%	15.64	15.52	+0.13	1,361,971	15.68	15.51	15.51				22.3	$2.8b	1.28%			
easystockalterts	chs	0.84%	15.64	15.52	+0.13	1361971	15.68	15.51	15.51	15.64	8.22		22.34				0.70	
eresearch-fidelity-com	chs	0.84%	15.6400	15.5200	0.1300	1,361,971	15.6800	15.5100	15.5100	15.6400	8.2200	176,195,000	21.85	$2.73b	1.29%	$0.050000		
finance-abc7-com	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
finance-abc7chicago-com	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
financial-content	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
finapps-forbes-com	chs	0.8%	$15.64	15.52	0.13	1,361,971	15.68	15.51	15.51	15.64	8.22	176 mil	22.0	3 bil	1.3	0.20	0.71	
finviz	chs	0.84%	15.64			1,361,971			15.51	0.13%	93.19%	176.20m	22.34	2.76b		0.20	0.70	
fool	chs	+0.84%	$15.64	$15.52	0.13	1,361,971	$15.68	$15.51	$15.51	$15.64	$8.22		22.10	$2.76b		0.20		
foxbusiness	chs		$15.64		+0.13	1,361,971			$15.51									
google-finance	chs	(0.84%)	15.64	15.52	+0.13	1.36m	15.68	15.51		15.68	8.22	176.20m	22.27	2.76b	1.28	0.05	0.70	
howthemarketworks	chs	0.838%	15.64	15.52	0.13	1,361,004	15.68	15.51	15.51									
hpcwire	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
insidestocks	chs	+0.84%	15.64	15.52	+0.13	1361900	15.68	15.51					price earnings ratio: 22.03					
investopedia	chs	+0.84 %	$15.64	15.52	+0.13				15.51									
investorguide	chs	+0.84%	15.64	15.52	+0.13		15.68	15.51		15.64	8.22		22.19	2.756b			0.699	
marketintellisearch	chs	0.84 %	$15.64	$15.52	0.13	1294.40k	$15.68	$15.51	$15.51			176.20m	22.16	2.73b	1.29 %		0.70	
marketwatch	chs	+0.84%	$15.64	open: 15.52	+0.13	56,670	$15.68	$15.51	$15.51	$15.68	$8.22		21.91	$2.72b	1.28%	0.05	0.71	
minyanville	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
msn-money	chs	+0.84%	15.64	15.52	+0.13	1.36 mil	15.68	15.51	15.51	15.64	8.22	176.20 mil	22.34	2.73 bil	1.29%	0.20	0.70	
nasdaq-com	chs	0.84%	$ 15.64		0.13	1,361,971	$ 15.68	$ 15.51	$ 15.51	$ 15.64	$ 8.22	176,195,000	22.03	$ 2,755,689,800	1.29 %	$0.200000	$ 0.71	
optimum	chs	+0.84%	15.64 ( 4:15 pm edt)	15.52	+0.13	1,361,971	15.68	15.51	15.51	15.64	8.22	176.20m	22.3	2.8b	1.28	0.20	0.70	
paidcontent	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
pc-quote	chs	0.84%	15.64	15.52	0.13	1,361,971	15.68	15.51	15.51	15.64	8.22	174,730,460	22.15714	2,732,784,000		0.05		
personal-wealth-biz	chs	+0.84%	15.64	15.52		1,361,971	15.68	15.51	15.51	15.64	8.22		22.19		1.16	0.18	0.699	
predictwallstreet	chs	+0.84%	15.64		+0.13	1,361,971												
raymond-james	chs	0.84	15.64	15.52	0.13	1,361,971	15.68	15.51	15.64	15.64	8.22		22.03				0.71	
renewable-energy-world	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
screamingmedia	chs	+0.84%	$	open: 15.52	+0.13	56,670	$15.68	$15.51	$15.51	$15.68	$8.22		21.91	$2.72b	1.28%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	+0.84%	last trade: 15.64		change: 0.130								p/e ratio: 22.19					
smartmoney	chs	(0.84%)	15.64	$15.52	0.13	1,361,971	$15.68	$15.51	$15.51	$15.64	$8.22			2,732,800	1.29%	$0.05		
stocknod	chs	+0.8382%	15.64 usd	15.52	+0.1300	1,361,971	15.68	15.51	15.51	15.64	8.220	176,195,109						
stockpickr	chs	0.84%	$15.64 0.13 | 0.84%	15.52	0.13	1.36m	15.68	15.51	15.51	15.64	8.22							
stocksmart	chs	.0 %	$14.64	12.04	0	275,719	15.19	14.62										
stocktwits	chs	0.77%	15.63		+0.12													
streetinsider-com	chs	0.84%	15.64	$15.52	+0.13	1,361,971	$15.68	$15.51	$15.51	$15.64	$8.22		22.34				$0.70	
thecramerreport	chs		15.64	15.52	+0.13	1361971	15.68	15.51										
thestree	chs	0.84%	$15.64	15.52	0.13	1361971	15.68	15.51	15.51	-15.64	8.22	1.76195109e8		2.723976385e9				
tickerspy	chs	0.84%	$15.64	15.52	+0.13	1,361,971	15.68	15.51	15.51	15.64	8.22		22.2	2.7b	1.29%	$0.05		
tmx-quotemedia	chs	0.84%	15.640	15.520	0.130	1,361,971	15.680	15.510	15.510	15.680	8.220	176,195,109	22.20	2,755,691,505	1.279	0.050 usd	0.70	
updown	chs	0.84%	$15.64	$15.52	$0.13	1,305,301	$15.68	$15.51	$15.51	$15.64	$8.22		21.70	$2.73b				
wallstreetsurvivor	chs	0.84%	15.64	15.52	0.13	1,361,004	15.68	15.51		15.64	8.22		22.20	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	0.84%	15.64	15.52	0.13	1,361,971	15.68	15.51	15.51	15.68	8.22		22.37	2.76b	1.30%	0.20	0.70	
ycharts-com	chs	+0.77%	15.63		+0.12					15.64	8.22		22.33	2.77b	1.39%		0.70	
zacks	chs	(0.84%)	15.64		0.13	vol.  1,361,971	15.68	15.51		15.68	8.22		21.84	2.73 b	1.29	0.20	.71	
advfn	inap	-1.08	7.32	7.41	-0.08	233165	7.47	7.29										
barchart	inap	-1.08%	7.32	7.41	-0.08	237,235	7.47	7.29	7.40	8.56	3.90		0.00	$380.79 m			-0.10	
barrons	inap	1.08%	7.32	7.41	-0.08	233,165	7.47	7.29				50.47 million		$380.47 million				
bloomberg	inap	-1.081%	7.320	7.410	-0.080	233,165	7.470	7.290		8.56	3.90	52.262mil		382.558mil			-0.080	
boston-com	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
bostonmerchant	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
business-insider	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
chron	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
cio-com	inap	-1.08%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023		383m				
cnn-money	inap	-1.08%today&rsquo;s change	7.32data as of 4:00pm et	7.41	-0.08	225,841	7.47	7.29	7.40				nm	$382.6m				
easystockalterts	inap	-1.08%	7.32	7.41	-0.08	233165	7.47	7.29	7.40	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-1.08%	7.3200	7.4100	-0.0800	233,165	7.4700	7.2900	7.4000	8.5600	3.9000	52,262,000	nm	$386.74m				
finance-abc7-com	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
financial-content	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-1.1%	$7.32	7.41	-0.08	233,165	7.47	7.29	7.40	8.56	3.90	52 mil		383 mil	0.0	0.00	-0.10	
finviz	inap	-1.08%	7.32			233,165			7.40	-14.49%	87.69%	52.26m		386.72m			-0.10	
fool	inap	-1.08%	$7.32	$7.41	-0.08	223,205	$7.47	$7.29	$7.40	$8.56	$3.90		0.00	$382.56m				
foxbusiness	inap		$7.32		-0.08	233,165			$7.40									
google-finance	inap	(-1.08%)	7.32	7.41	-0.08	233,165.00	7.47	7.29		8.56	3.90	52.26m		382.56m			-0.10	
howthemarketworks	inap	-1.081%	7.32	7.41	-0.08	229,841	7.47	7.29	7.4									
hpcwire	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
insidestocks	inap	-1.08%	7.32	7.41	-0.08	233165	7.47	7.29					price earnings ratio: 122.00					
investopedia	inap	-1.08 %	$7.32	7.41	-0.08				7.40									
investorguide	inap	-1.08%	7.32	7.35	-0.08		7.47	7.29		8.56	3.90			366.9m			-0.096	
marketintellisearch	inap	-1.35 %	$7.30	$7.41	-0.10	223.10k	$7.47	$7.29	$7.40			52.26m	0.00	0.39b	0.0 %		-0.10	
marketwatch	inap	-1.08%	$7.32	open: 7.41	-0.08	7,424	$7.47	$7.29	$7.40	$8.56	$3.90			$380.47m				
minyanville	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
msn-money	inap	-1.08%	7.32	7.41	-0.08	233,165	7.47	7.29	7.40	8.56	3.90	52.26 mil	-81.33	386.74 mil			-0.10	
nasdaq-com	inap	1.08%	$ 7.32	$ 7.41	0.08	233,165	$ 7.47	$ 7.29	$ 7.40	$ 8.56	$ 3.90	52,262,000		$ 382,557,840			$ -0.10	
optimum	inap	-1.08%	7.32 ( 4:00 pm edt)	7.41	-0.08	232,865	7.47	7.29	7.40	8.56	3.90	52.26m		382.6m			-0.10	
paidcontent	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
pc-quote	inap	-1.08%	7.32	7.41	-0.08	233,165	7.47	7.29	7.4	8.56	3.90	52,833,169	-82.22222	386,739,000				
personal-wealth-biz	inap	-1.08%	7.32	7.41	-0.08	233,165	7.47	7.29	7.40	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-1.08%	7.32		-0.08	233,165												
raymond-james	inap	-1.08	7.32	7.41	-0.08	233,165	7.47	7.29	7.32	8.56	3.90						-0.10	
renewable-energy-world	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
screamingmedia	inap	-1.08%	$	open: 7.41	-0.08	7,424	$7.47	$7.29	$7.40	$8.56	$3.90			$380.47m				
scroli	inap	%				0												
simple-stock-quotes	inap	-1.08%	last trade: 7.32		change: -0.080													
smartmoney	inap	(-1.08%)	7.32	$7.41	-0.08	233,165	$7.47	$7.29	$7.40	$8.56	$3.90			386,700	0.00%	$0.00		
stocknod	inap	-1.081%	7.320 usd	7.410	-0.0800	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023						
stockpickr	inap	-1.08%	$7.32 -0.08 | -1.08%	7.41	-0.08	233.17k	7.47	7.29	7.40	8.56	3.90							
stocksmart	inap	.0 %	$7.875	6	0	22,049	8.25	7.86										
stocktwits	inap	-1.08%	7.32		-0.08													
streetinsider-com	inap	1.08%	7.32	$7.41	-0.08	233,165	$7.47	$7.29	$7.40	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.32	7.41	-0.08	233165	7.47	7.29										
thestree	inap	-1.08%	$7.32	7.41	-0.08	233165	7.47	7.29	7.4	-8.56	3.9	5.2262023e7		3.80467527e8				
tickerspy	inap	-1.08%	$7.32	7.41	-0.08	233,165	7.47	7.29	7.40	8.56	3.90		-82.2	386.8m	0.00%	$0.00		
tmx-quotemedia	inap	-1.08%	7.320	7.410	-0.080	233,165	7.470	7.290	7.400	8.560	3.900	52,262,023		382,558,008			-0.10	
updown	inap	-1.08%	$7.32	$7.41	-$0.08	223,205	$7.47	$7.29	$7.40	$8.56	$3.90			$387m				
wallstreetsurvivor	inap	-1.08%	7.32	7.41	-0.08	229,841	7.47	7.29		8.56	3.90			$387m			-0.07	
yahoo-finance	inap	1.08%	7.32	7.41	0.08	233,165	7.47	7.29	7.40	8.56	3.90			366.91m			-0.10	
ycharts-com	inap	-1.08%	7.32		-0.08					8.56	3.90			380.79m	0.00%			
zacks	inap	(-1.08%)	7.32		-0.08	vol.  233,165	7.47	7.29		8.56	3.90			386.74 m	0.00	0.00	-.07	
advfn	smod	0.11	9.16	9.15	0.01	1175188	9.17	9.15										
barchart	smod	+0.11%	9.16	9.15	+0.01	1,175,188	9.17	9.15	9.15	9.31	4.31		18.71	$596.59 m			+0.41	
barrons	smod	0.11%	9.16	9.15	+0.01	1.171m	9.17	9.15				64.94 million		$597.88 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.109%	9.160	9.150	0.010	1,175,188	9.170	9.150		9.31	4.31	65.199mil	15.525	597.221mil			0.590	
boston-com	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
business-insider	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
chron	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
cio-com	smod	+0.11%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000		547m				
cnn-money	smod	+0.11%today&rsquo;s change	9.16data as of 4:00pm et	9.15	+0.01	1,171,394	9.17	9.15	9.15				16.7	$547.4m				
easystockalterts	smod	0.11%	9.16	9.15	+0.01	1175188	9.17	9.15	9.15	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.11%	9.1600	9.1500	0.0100	1,175,188	9.1700	9.1500	9.1500	9.3100	4.3100	65,199,000	15.00	$596.57m				
finance-abc7-com	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
financial-content	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.1%	$9.16	9.15	0.01	1,175,188	9.17	9.15	9.15	9.31	4.31	65 mil	22.3	597 mil	0.0	0.00	0.41	
finviz	smod	0.11%	9.16			1,175,188			9.15	-1.61%	112.53%	63.48m	21.79	580.84m			0.42	
fool	smod	+0.11%	$9.16	$9.15	0.01	1,175,188	$9.17	$9.15	$9.15	$9.31	$4.31		22.40	$597.22m				
foxbusiness	smod		$9.16		+0.01	1,175,188			$9.15									
google-finance	smod	(0.11%)	9.16	9.15	+0.01	1.18m	9.17	9.15		9.31	4.31	65.20m	21.92	597.22m			0.42	
howthemarketworks	smod	0.109%	9.16	9.15	0.01	1,171,394	9.17	9.15	9.15									
hpcwire	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
insidestocks	smod	+0.11%	9.16	9.15	+0.01	1175188	9.17	9.15					price earnings ratio: 13.67					
investopedia	smod	+0.11 %	$9.16	9.15	+0.01				9.15									
investorguide	smod	+0.11%	9.16		+0.01		9.17	9.15		9.31	4.31		21.94	597.2m			0.417	
marketintellisearch	smod	0.11 %	$9.16	$9.15	0.01	1160.70k	$9.17	$9.15	$9.15			63.48m	21.79	0.58b	0.0 %		0.42	
marketwatch	smod	+0.11%	$9.16	open: 9.15	+0.01	4,394	$9.17	$9.15	$9.15	$9.31	$4.31		22.62	$597.88m			0.40	
minyanville	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
msn-money	smod	+0.11%	9.16	9.15	+0.01	1.18 mil	9.17	9.15	9.15	9.31	4.31	65.20 mil	21.81	596.57 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.16	$ 9.15	0.01	1,175,188	$ 9.17	$ 9.15	$ 9.15	$ 9.31	$ 4.31	63,482,000	22.34	$ 581,495,120			$ 0.41	
optimum	smod	+0.11%	9.16 ( 4:00 pm edt)	9.15	+0.01	1,171,394	9.17	9.15	9.15	9.31	4.31	59.76m		547.4m				
paidcontent	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
pc-quote	smod	0.11%	9.16	9.15	0.01	1,175,188	9.17	9.15	9.15	9.31	4.31	65,127,817	21.78571	596,571,000				
personal-wealth-biz	smod	+0.11%	9.16	9.16		1,175,188	9.17	9.15	9.15	9.31	4.31		21.94			0.00	0.417	
predictwallstreet	smod	+0.11%	9.16		+0.01	1,175,188												
raymond-james	smod	0.11	9.16	9.15	0.01	1,175,188	9.17	9.15	9.16	9.31	4.31		21.30				0.43	
renewable-energy-world	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
screamingmedia	smod	+0.11%	$	open: 9.15	+0.01	4,394	$9.17	$9.15	$9.15	$9.31	$4.31		22.62	$597.88m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.11%	last trade: 9.16		change: 0.010								p/e ratio: 21.94					
smartmoney	smod	(0.11%)	9.16	$9.15	0.01	1,175,188	$9.17	$9.15	$9.15	$9.31	$4.31			596,100	0.00%	$0.00		
stocknod	smod	+0.1093%	9.160 usd	9.150	+0.0100	1,175,188	9.170	9.150	9.150	9.310	4.310	59,755,000						
stockpickr	smod	0.11%	$9.16 0.01 | 0.11%	9.15	0.01	1.18m	9.17	9.15	9.15	9.31	4.31							
stocksmart	smod	.0 %	$9.2	5.79	0	74,771	9.22	9.19										
stocktwits	smod	0.11%	9.16		+0.01													
streetinsider-com	smod	0.11%	9.16	$9.15	+0.01	1,175,188	$9.17	$9.15	$9.15	$9.31	$4.31						$0.00	
thecramerreport	smod		9.16	9.16	+0.01	1175188	9.17	9.15										
thestree	smod	0.11%	$9.16	9.15	0.01	1175188	9.17	9.15	9.15	-9.31	4.31	6.5198771e7		5.9787273e8				
tickerspy	smod	0.11%	$9.16	9.15	+0.01	1,171,394	9.17	9.15	9.15	9.31	4.31		21.8	580.8m	0.00%	$0.00		
tmx-quotemedia	smod	0.11%	9.160	9.150	0.010	1,175,188	9.170	9.150	9.150	9.310	4.310	65,198,771	22.30	597,220,742			0.41	
updown	smod	0.11%	$9.16	$9.15	$0.01	1,171,394	$9.17	$9.15	$9.15	$9.31	$4.31		14.36	$597m				
wallstreetsurvivor	smod	0.11%	9.16	9.15	0.01	1,171,394	9.17	9.15		9.31	4.31		22.30	$596m			0.81	
yahoo-finance	smod	0.11%	9.16	9.16	0.01	1,175,188	9.17	9.15	9.15	9.31	4.31		21.97	597.21m			0.42	
ycharts-com	smod	+0.11%	9.16		+0.01					9.31	4.31		22.34	596.59m	0.00%		0.41	
zacks	smod	(0.11%)	9.16		0.01	vol.  1,175,188	9.17	9.15		9.31	4.31		18.67	595.95 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												
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	-0.14 %	$7.06	$7.03	-0.01	281.80k	$7.17	$6.98	$7.07						%			
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	0.34	32.39	32.28	0.11	569486	32.52	32.21										
barchart	ugi	+0.34%	32.39	32.28	+0.11	569,486	32.52	32.21	32.28	33.25	24.89		14.00	$3.60 b	3.2%	$1.04	+2.38	
barrons	ugi	0.34%	32.39	32.28	+0.11	568,882	32.52	32.21				110.51 million		$3.63 billion	3.21%	$0.26		
bloomberg	ugi	0.341%	32.390	32.280	0.110	569,486	32.520	32.210		33.53	25.30	111.654mil	14.460	3,616.460mil	3.119	0.260 regular cash	2.240	
boston-com	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
bostonmerchant	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
business-insider	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
chron	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
cio-com	ugi	+0.34%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607	13.67	4b	3.2	1.04		
cnn-money	ugi	+0.34%	32.39	32.28	+0.11	569,486	32.52	32.21	32.28				13.7	$3.6b	3.21%			
easystockalterts	ugi	0.34%	32.39	32.28	+0.11	569486	32.52	32.21	32.28	33.48	25.04		13.67				2.37	
eresearch-fidelity-com	ugi	0.34%	32.3900	32.2800	0.1100	569,486	32.5200	32.2100	32.2800	33.5300	25.3000	111,654,000	13.56	$3.60b	3.22%	$0.260000		
finance-abc7-com	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
finance-abc7chicago-com	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
financial-content	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
finapps-forbes-com	ugi	0.3%	$32.39	32.28	0.11	569,486	32.52	32.21	32.28	33.53	25.30	112 mil	13.6	4 bil	3.2	1.04	2.38	
finviz	ugi	0.34%	32.39			569,486			32.28	-2.57%	32.30%	111.65m	13.61	3.62b		1.04	2.38	
fool	ugi	+0.34%	$32.39	$32.28	0.11	569,486	$32.52	$32.21	$32.28	$33.53	$25.30		13.70	$3.62b	3.30%	1.04		
foxbusiness	ugi		$32.39		+0.11	569,486			$32.28									
google-finance	ugi	(0.34%)	32.39	32.28	+0.11	569,486.00	32.52	32.21		33.53	25.30	111.65m	13.63	3.62b	3.21	0.26	2.38	
howthemarketworks	ugi	0.341%	32.39	32.28	0.11	568,882	32.52	32.21	32.28									
hpcwire	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
insidestocks	ugi	+0.34%	32.39	32.28	+0.11	568882	32.52	32.21					price earnings ratio: 13.33					
investopedia	ugi	+0.34 %	$32.39	32.28	+0.11				32.28									
investorguide	ugi	+0.34%	32.39	32.28	+0.11		32.52	32.21		33.53	25.30		13.46	3.616b			2.398	
marketintellisearch	ugi	0.34 %	$32.39	$32.28	0.11	565.20k	$32.52	$32.21	$32.28			111.65m	13.56	3.60b	3.22 %		2.38	
marketwatch	ugi	+0.34%	$32.39	open: 32.28	+0.11	904	$32.52	$32.21	$32.28	$33.53	$26.28		14.46	$3.63b	3.21%	0.26	2.24	
minyanville	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
msn-money	ugi	+0.34%	32.39	32.28	+0.11	569,486	32.52	32.21	32.28	33.53	25.30	111.65 mil	13.67	3.6 bil	3.22%	1.04	2.38	
nasdaq-com	ugi	0.34%	$ 32.39		0.11	569,486	$ 32.52	$ 32.21	$ 32.28	$ 33.53	$ 25.30	111,654,000	13.61	$ 3,616,473,060	3.22 %	$1.040000	$ 2.38	
optimum	ugi	+0.34%	32.39 ( 4:15 pm edt)	32.28	+0.11	569,486	32.52	32.21	32.28	33.48	25.04	111.65m	13.7	3.6b	3.21	1.04	2.37	
paidcontent	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
pc-quote	ugi	0.34%	32.39	32.28	0.11	569,486	32.52	32.21	32.28	33.53	25.30	111,274,813	13.62025	3,604,191,000		0.26		
personal-wealth-biz	ugi	+0.34%	32.39	32.28		569,486	32.52	32.21	32.28	33.53	25.30		13.46		3.13	1.01	2.398	
predictwallstreet	ugi	+0.34%	32.39		+0.11	569,486												
raymond-james	ugi	0.34	32.39	32.28	0.11	569,486	32.52	32.21	32.39	33.53	25.30		13.38				2.42	
renewable-energy-world	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
screamingmedia	ugi	+0.34%	$	open: 32.28	+0.11	904	$32.52	$32.21	$32.28	$33.53	$26.28		14.46	$3.63b	3.21%	0.26	2.24	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	+0.34%	last trade: 32.39		change: 0.110								p/e ratio: 13.46					
smartmoney	ugi	(0.34%)	32.39	$32.28	0.11	569,486	$32.52	$32.21	$32.28	$33.53	$25.30			3,604,200	3.22%	$0.26		
stocknod	ugi	+0.3408%	32.39 usd	32.28	+0.1100	569,486	32.52	32.21	32.28	33.53	25.30	111,653,607						
stockpickr	ugi	0.34%	$32.39 0.11 | 0.34%	32.28	0.11	569.49k	32.52	32.21	32.28	33.53	25.30							
stocksmart	ugi	.0 %	$32.74	31.7	0	95,590	32.96	32.61										
stocktwits	ugi	0.31%	32.38		+0.10													
streetinsider-com	ugi	0.34%	32.39	$32.28	+0.11	569,486	$32.52	$32.21	$32.28	$33.48	$25.04		13.67				$2.37	
thecramerreport	ugi		32.39	32.28	+0.11	569486	32.52	32.21										
thestree	ugi	0.34%	$32.39	32.28	0.11	569486	32.52	32.21	32.28	-33.53	25.3	1.11653607e8		3.625392619e9				
tickerspy	ugi	0.34%	$32.39	32.28	+0.11	569,486	32.52	32.21	32.28	33.53	25.30		13.6	3.7b	3.22%	$0.26		
tmx-quotemedia	ugi	0.34%	32.390	32.280	0.110	569,486	32.520	32.210	32.280	33.530	25.300	111,653,607	13.60	3,616,460,331	3.222	0.260 usd	2.37	
updown	ugi	0.34%	$32.39	$32.28	$0.11	568,582	$32.52	$32.21	$32.28	$33.53	$25.30		13.33	$3.60b				
wallstreetsurvivor	ugi	0.34%	32.39	32.28	0.11	568,882	32.52	32.21		33.53	26.32		13.60	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.34%	32.39	32.28	0.11	569,486	32.52	32.21	32.28	33.53	25.30		13.51	3.62b	3.20%	1.04	2.40	
ycharts-com	ugi	+0.31%	32.38		+0.10					33.53	25.30			3.60b	3.39%			
zacks	ugi	(0.34%)	32.39		0.11	vol.  569,486	32.52	32.21		33.53	25.30		13.91	3.60 b	3.22	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	850	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	1.46 %	$12.51	$12.35	0.18	52.50k	$12.74	$12.31	$12.33						%			
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		850	$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	2.04	14.0	13.65	0.28	327142	14.09	13.62										
barchart	pvtb	+2.04%	14.00	13.65	+0.28	327,917	14.09	13.62	13.72	16.48	10.21		52.07	$999.04 m	0.28%	$0.04	+0.27	
barrons	pvtb	2.04%	14.00	13.65	+0.28	327,142	14.09	13.62				70.14 million		$1.06 billion	0.29%	$0.01		
bloomberg	pvtb	2.041%	14.000	13.650	0.280	327,142	14.090	13.620		16.49	10.24	71.811mil	60.870	1,005.356mil	0.286	0.010 regular cash	0.230	
boston-com	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
business-insider	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
chron	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
cio-com	pvtb	+2.04%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134	51.85	1b	0.3	0.04		
cnn-money	pvtb	+2.04%	14.00	13.65	+0.28	327,142	14.09	13.62	13.72				51.9	$1.0b	0.29%			
easystockalterts	pvtb	2.05%	14.00	13.65	+0.28	327142	14.09	13.62	13.72	16.49	10.24		51.85				0.27	
eresearch-fidelity-com	pvtb	2.04%	14.0000	13.6500	0.2800	327,142	14.0900	13.6200	13.7200	16.4900	10.2400	71,811,000	50.81	$985.25m	0.29%	$0.010000		
finance-abc7-com	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
financial-content	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	2.0%	$14.00	13.65	0.28	327,142	14.09	13.62	13.72	16.49	10.24	72 mil	51.8	1 bil	0.3	0.04	0.27	
finviz	pvtb	2.04%	14.00			307,062			13.72	-15.05%	37.11%	71.81m	50.00	1.01b		0.04	0.28	
fool	pvtb	+2.04%	$14.00	$13.65	0.28	307,062	$14.09	$13.62	$13.72	$16.49	$10.24		52.10	$1.01b	0.30%	0.04		
foxbusiness	pvtb		$14.00		+0.28	327,142			$13.72									
google-finance	pvtb	(2.04%)	14.00	13.65	+0.28	327,142.00	14.09	13.62		16.49	10.24	75.35m	50.20	1.05b	0.29	0.01	0.28	
howthemarketworks	pvtb	2.041%	14	13.65	0.28	303,064	14.09	13.62	13.72									
hpcwire	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
insidestocks	pvtb	+2.04%	14.00	13.65	+0.28	327100	14.09	13.62					price earnings ratio: 51.85					
investopedia	pvtb	+2.04 %	$14.00	13.65	+0.28				13.72									
investorguide	pvtb	+2.04%	14.00	13.63	+0.28		14.09	13.62		16.49	10.24		48.31	1.005b			0.284	
marketintellisearch	pvtb	2.11 %	$14.01	$13.65	0.29	236.40k	$14.09	$13.62	$13.72			71.81m	50.00	1.01b	0.29 %		0.28	
marketwatch	pvtb	+2.04%	$14.01	open: 13.65	+0.28	30,178	$14.09	$13.62	$13.72	$16.49	$10.24		49.98	$1.06b	0.29%	0.01	0.28	
minyanville	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
msn-money	pvtb	+2.04%	14.00	13.65	+0.28	327,142	14.09	13.62	13.72	16.49	10.24	71.81 mil	50.00	985.25 mil	0.29%	0.04	0.28	
nasdaq-com	pvtb	2.04%	$ 14	$ 13.65	0.28	327,142	$ 14.09	$ 13.62	$ 13.72	$ 16.49	$ 10.24	71,811,000	51.85	$ 1,005,354,000	0.29 %	$0.040000	$ 0.27	
optimum	pvtb	+2.04%	14.00 ( 4:30 pm edt)	13.65	+0.28	327,142	14.09	13.62	13.72	16.49	10.24	71.81m	51.9	1.0b	0.29	0.04	0.27	
paidcontent	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
pc-quote	pvtb	2.04%	14.0	13.65	0.28	327,142	14.09	13.62	13.72	16.49	10.24	70,374,779	49.0	985,247,000		0.01		
personal-wealth-biz	pvtb	+2.04%	14.00	13.63		327,142	14.09	13.62	13.72	16.49	10.24		48.31		0.29	0.04	0.284	
predictwallstreet	pvtb	+2.04%	14.00		+0.28	327,142												
raymond-james	pvtb	2.04	14.00	13.65	0.28	327,142	14.09	13.62	14.00	16.49	10.24		51.85				0.27	
renewable-energy-world	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
screamingmedia	pvtb	+2.04%	$	open: 13.65	+0.28	30,178	$14.09	$13.62	$13.72	$16.49	$10.24		49.98	$1.06b	0.29%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+2.04%	last trade: 14.00		change: 0.280								p/e ratio: 48.31					
smartmoney	pvtb	(2.04%)	14.00	$13.65	0.28	327,142	$14.09	$13.62	$13.72	$16.49	$10.24			985,200	0.29%	$0.01		
stocknod	pvtb	+2.041%	14.00 usd	13.65	+0.2800	327,142	14.09	13.62	13.72	16.49	10.24	71,811,134						
stockpickr	pvtb	2.04%	$14.00 0.28 | 2.04%	13.65	0.28	307.06k	14.09	13.62	13.72	16.49	10.24							
stocksmart	pvtb	.0 %	$15.53	14.61	0	74,831	16.36	15.44										
stocktwits	pvtb	2.04%	14.00		+0.28													
streetinsider-com	pvtb	2.04%	14.00	$13.65	+0.28	327,142	$14.09	$13.62	$13.72	$16.49	$10.24		51.85				$0.27	
thecramerreport	pvtb		14.00	13.63	+0.28	327142	14.09	13.62										
thestree	pvtb	2.04%	$14.0	13.65	0.28	307062	14.09	13.62	13.72	-16.49	10.24	7.1811134e7		1.009664544e9				
tickerspy	pvtb	2.04%	$14.00	13.65	+0.28	327,142	14.09	13.62	13.72	16.49	10.24		49.0	931.4m	0.29%	$0.01		
tmx-quotemedia	pvtb	2.04%	14.000	13.650	0.280	327,142	14.090	13.620	13.720	16.490	10.240	71,811,134	50.80	1,005,355,876	0.286	0.010 usd	0.27	
updown	pvtb	2.04%	$14.00	$13.65	$0.28	296,964	$14.09	$13.62	$13.72	$16.49	$10.24		48.80	$985m				
wallstreetsurvivor	pvtb	2.04%	14.00	13.65	0.28	303,064	14.09	13.62		16.49	10.24		50.80	$985m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	2.04%	14.00	13.63	0.28	327,142	14.09	13.62	13.72	16.49	10.24		49.30	1.01b	0.30%	0.04	0.28	
ycharts-com	pvtb	+2.04%	14.00		+0.28					16.49	10.24		50.00	999.04m	0.29%		0.28	
zacks	pvtb	(2.04%)	14.00		0.28	vol.  327,142	14.09	13.62		16.49	10.24		50.81	985.25 m	0.29	0.04	.27	
advfn	lrcx	-2.92	43.23	44.28	-1.3	3126849	44.31	43.04										
barchart	lrcx	-2.92%	43.23	44.28	-1.30	3,019,855	44.31	43.04	44.53	59.10	35.39		7.79	$5.34 b			+5.88	
barrons	lrcx	2.92%	43.23	44.28	-1.30	3.003m	44.31	43.04				128.13 million		$5.64 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	-2.919%	43.230	44.280	-1.300	3,126,849	44.310	43.040		59.10	35.39	124.491mil	7.278	5,381.735mil			5.940	
boston-com	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,124,949	44.31	43.04	44.53	59.10	35.39	124,490,743						
bostonmerchant	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,124,949	44.31	43.04	44.53	59.10	35.39	124,490,743						
business-insider	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,124,949	44.31	43.04	44.53	59.10	35.39	124,490,743						
chron	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,115,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
cio-com	lrcx	-2.92%	43.23 usd	44.28	-1.300	3,115,749	44.31	43.04	44.53	59.10	35.39	124,490,743	15.95	5b				
cnn-money	lrcx	-2.92%	43.23	44.29	-1.30	3,069,599	44.31	43.04	44.53				16.0	$5.4b				
easystockalterts	lrcx	-2.94%	43.23	44.28	-1.30	3112749	44.31	43.04	44.53	59.10	35.39		15.95				2.71	
eresearch-fidelity-com	lrcx	-2.92%	43.2300	44.2800	-1.3000	3,117,649	44.3100	43.0400	44.5300	59.1000	35.3900	124,491,000	7.57	$5.54b				
finance-abc7-com	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
financial-content	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	-2.9%	$43.23	44.28	-1.30	3,114,649	44.31	43.04	44.53	59.10	35.39	124 mil	7.3	5 bil	0.0	0.00	5.88	
finviz	lrcx	-2.92%	43.23			3,113,649			44.53	-26.85%	22.15%	124.49m	7.57	5.54b			5.88	
fool	lrcx	-3.01%	$43.19	$44.28	-1.34	2,562,390	$44.31	$43.04	$44.53	$59.10	$35.39		7.70	$5.38b				
foxbusiness	lrcx		$43.23		-1.30	3,127,636			$44.53									
google-finance	lrcx	(-2.92%)	43.23	44.28	-1.30	3.11m	44.31	43.04		59.10	35.39	124.49m	7.36	5.38b			5.88	
howthemarketworks	lrcx	-2.919%	43.23	44.28	-1.3	3,115,749	44.31	43.04	44.53									
hpcwire	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,115,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
insidestocks	lrcx	-2.92%	43.23	44.28	-1.30	2480492	44.31	43.04					price earnings ratio: 7.35					
investopedia	lrcx	-2.92 %	$43.23	44.28	-1.30				44.53									
investorguide	lrcx	-2.92%	43.23	44.19	-1.30		44.31	43.04		59.10	35.39		7.58	5.382b			5.876	
marketintellisearch	lrcx	-2.85 %	$43.26	$44.28	-1.27	3047.10k	$44.31	$43.04	$44.53			124.49m	7.57	5.54b	0.0 %		5.88	
marketwatch	lrcx	-2.92%	$43.23	open: 44.28	-1.30	82,415	$44.31	$43.04	$44.53	$59.10	$35.39		7.34	$5.64b			5.89	
minyanville	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
msn-money	lrcx	-2.92%	43.23	44.28	-1.30	3.11 mil	44.31	43.04	44.53	59.10	35.39	124.49 mil	7.35	5.54 bil			5.88	
nasdaq-com	lrcx	2.92%	$ 43.23	$ 44.28	1.30	3,114,649	$ 44.31	$ 43.04	$ 44.53	$ 59.10	$ 35.39	124,491,000	7.35	$ 5,381,745,930			$ 5.88	
optimum	lrcx	-2.92%	43.23 ( 4:00 pm edt)	44.28	-1.30	2,992,026	44.31	43.04	44.53	59.10	35.39	124.49m	16.0	5.4b			2.71	
paidcontent	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
pc-quote	lrcx	-2.92%	43.23	44.28	-1.30	3,127,636	44.31	43.04	44.53	59.10	35.39	128,234,652	7.57313	5,543,584,000				
personal-wealth-biz	lrcx	-2.92%	43.23	44.19	-1.30	3,126,636	44.31	43.04	44.53	59.10	35.39		7.58			0.00	5.876	
predictwallstreet	lrcx	-2.92%	43.23		-1.30	3,114,649												
raymond-james	lrcx	-2.92	43.23	44.28	-1.30	3,114,649	44.31	43.04	43.23	59.10	35.39		7.27				5.95	
renewable-energy-world	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
screamingmedia	lrcx	-2.92%	$	open: 44.28	-1.30	82,415	$44.31	$43.04	$44.53	$59.10	$35.39		7.34	$5.64b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	-2.92%	last trade: 43.23		change: -1.300								p/e ratio: 7.58					
smartmoney	lrcx	(-2.92%)	43.23	$44.28	-1.30	3,114,649	$44.31	$43.04	$44.53	$59.10	$35.39			5,543,600	0.00%	$0.00		
stocknod	lrcx	-2.919%	43.23 usd	44.28	-1.300	3,112,749	44.31	43.04	44.53	59.10	35.39	124,490,743						
stockpickr	lrcx	-2.92%	$43.23 -1.30 | -2.92%	44.28	-1.30	3.11m	44.31	43.04	44.53	59.10	35.39							
stocksmart	lrcx	.0 %	$46.38	52.22	0	488,139	48.85	46.2										
stocktwits	lrcx	-2.89%	43.24		-1.28													
streetinsider-com	lrcx	2.92%	43.23	$44.28	-1.3	3,112,749	$44.31	$43.04	$44.53	$59.10	$35.39		15.95				$2.71	
thecramerreport	lrcx		43.23	44.19	-1.30	3113649	44.31	43.04										
thestree	lrcx	-2.92%	$43.23	44.28	-1.3	3114649	44.31	43.04	44.53	-59.1	35.39	1.24490743e8		5.635695936e9				
tickerspy	lrcx	-2.92%	$43.23	44.28	-1.30	3,114,649	44.31	43.04	44.53	59.10	35.39		7.6	5.5b	0.00%	$0.00		
tmx-quotemedia	lrcx	-2.92%	43.230	44.280	-1.300	3,127,636	44.310	43.040	44.530	59.100	35.390	124,490,743	7.60	5,381,734,820			5.88	
updown	lrcx	-2.92%	$43.23	$44.28	-$1.30	3,002,799	$44.31	$43.04	$44.53	$59.10	$35.39	124.49b	7.50	$5.54b			5.94	
wallstreetsurvivor	lrcx	-2.92%	43.23	44.28	-1.30	3,112,749	44.31	43.04		59.10	35.39		7.60	$6b			2.71	
yahoo-finance	lrcx	2.92%	43.23	44.19	1.30	3,113,649	44.31	43.04	44.53	59.10	35.39		7.36	5.38b			5.88	
ycharts-com	lrcx	-2.89%	43.24		-1.28					59.10	35.39		7.35	5.34b	0.00%		5.88	
zacks	lrcx	(-2.92%)	43.23		-1.30	vol.  3,114,649	44.31	43.04		59.10	35.39		7.66	5.54 b	0.00	0.00	5.81	
advfn	cix	0.46	13.18	13.18	0.06	232	13.18	13.18										
barchart	cix	+0.46%	13.18	13.18	+0.06	232	13.18	13.18	13.12	17.73	8.41		34.68	$163.17 m	3.79%	$0.50	+0.64	
barrons	cix			13.18		232	13.18	13.18				12.40 million		$163.10 million	3.79%	$0.12		
bloomberg	cix	0.457%	13.180	13.180	0.060	232	13.180	13.180		17.90	8.56	2.375mil	39.939	163.107mil	3.794	0.125 regular cash	0.330	
boston-com	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
bostonmerchant	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
business-insider	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
chron	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
cio-com	cix	+0.46%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307	20.59	31m	3.8	0.5		
cnn-money	cix	+0.46%today&rsquo;s change	13.18data as of 4:01pm et	13.18	+0.06	232	13.18	13.18	13.12				20.6	$31.3m	3.79%			
easystockalterts	cix	0.46%	13.18	13.18	+0.06	232	13.18	13.18	13.12	17.90	8.56		20.59				0.64	
eresearch-fidelity-com	cix	0.46%	13.1800	13.1800	0.0600	232	13.1800	13.1800	13.1200	17.9000	8.5600	2,375,000	20.50	$31.16m	3.81%	$0.125000		
finance-abc7-com	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
finance-abc7chicago-com	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
financial-content	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
finapps-forbes-com	cix	0.5%	$13.18	13.18	0.06	232	13.18	13.18	13.12	17.90	8.56	2 mil		31 mil	3.8	0.50		
finviz	cix	0.46%	13.18			232			13.12	-25.67%	60.47%	12.38m	20.28	163.17m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		20.60	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.18		+0.06	232			$13.12									
google-finance	cix	(0.46%)	13.18	13.18	+0.06	232.00	13.18	13.18		17.90	8.56	12.38m	20.38	163.11m	3.79	0.12	0.65	
howthemarketworks	cix	0.457%	13.18	13.18	0.06	232	13.18	13.18	13.12									
hpcwire	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
insidestocks	cix	+0.46%	13.18	13.18	+0.06	232	13.18	13.18										
investopedia	cix	+0.46 %	$13.18	13.18	+0.06				13.12									
investorguide	cix	+0.46%	13.18	13.18	+0.06		13.18	13.18		17.90	8.56		20.28	163.1m			0.647	
marketintellisearch	cix	1.07 %	$8.50	$8.38	0.09	28.20k	$8.50	$8.32	$8.41			12.38m	20.18	0.16b	3.81 %		0.65	
marketwatch	cix	+0.46%	$13.18	open: 13.18	+0.06	232	$13.18	$13.18	$13.12	$17.90	$9.66		20.44	$163.10m	3.79%	0.13	0.64	
minyanville	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
msn-money	cix	+0.46%	13.18	13.18	+0.06	232	13.18	13.18	13.12	17.90	8.56	2.38 mil	20.28	31.16 mil	3.81%	0.50	0.65	
nasdaq-com	cix	0.46%	$ 13.18		0.06	232	$ 13.18	$ 13.18	$ 13.12	$ 17.90	$ 8.56	2,375,000	20.59	$ 31,302,500	3.81 %	$0.500000	$ 0.64	
optimum	cix	+0.46%	13.18 ( 4:15 pm edt)	13.18	+0.06	232	13.18	13.18	13.12	17.90	8.56	2.38m	20.6	31.3m	3.79	0.50	0.64	
paidcontent	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
pc-quote	cix	0.46%	13.18	13.18	0.06	232	13.18	13.18	13.12	17.90	8.56	2,364,188	20.18462	31,160,000		0.125		
personal-wealth-biz	cix	+0.46%	13.18	13.18		232	13.18	13.18	13.12	17.90	8.56		20.28		3.81	0.50	0.647	
predictwallstreet	cix	+0.46%	13.18		+0.06	232												
raymond-james	cix	0.46	13.18	13.18	0.06	232	13.18	13.18	13.18	17.90	8.56		20.59				0.64	
renewable-energy-world	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
screamingmedia	cix	+0.46%	$	open: 13.18	+0.06	232	$13.18	$13.18	$13.12	$17.90	$9.66		20.44	$163.10m	3.79%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	+0.46%	last trade: 13.18		change: 0.060								p/e ratio: 20.28					
smartmoney	cix	(0.46%)	13.18	$13.18	0.06	232	$13.18	$13.18	$13.12	$17.90	$8.56			31,200	3.81%	$0.13		
stocknod	cix	+0.4573%	13.18 usd	13.18	+0.0600	232	13.18	13.18	13.12	17.90	8.560	2,375,307						
stockpickr	cix	0.46%	$13.18 0.06 | 0.46%	13.18	0.06	232.00	13.18	13.18	13.12	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%	13.18	$13.18	+0.06	232	$13.18	$13.18	$13.12	$17.90	$8.56		20.59				$0.64	
thecramerreport	cix		13.18	13.18	+0.06	232	13.18	13.18										
thestree	cix	0.46%	$13.18	13.18	0.06	232	13.18	13.18	13.12	-17.9	8.56	1.2375307e7		3.1306546e7				
tickerspy	cix	0.46%	$13.18	13.18	+0.06	232	13.18	13.18	13.12	17.90	8.56		20.2	162.3m	3.81%	$0.12		
tmx-quotemedia	cix	0.46%	13.180	13.180	0.060	232	13.180	13.180	13.120	17.900	8.760	12,375,307	20.50	163,106,546	3.811	0.125 usd	0.64	
updown	cix	0.46%	$13.18	$13.18	$0.06	232	$13.18	$13.18	$13.12	$17.90	$8.56		20.28	$162m				
wallstreetsurvivor	cix	0.46%	13.18	13.18	0.06	232	13.18	13.18		17.90	9.66		20.50	$31m	3.80%	0.50 -	0.25	
yahoo-finance	cix	0.46%	13.18	13.18	0.06	232	13.18	13.18	13.12	17.90	8.56		20.37	163.10m	3.80%	0.50	0.65	
ycharts-com	cix	-0.46%	13.12		-0.06					17.90	0.00		87.47	162.43m	3.90%		0.15	
zacks	cix	(0.46%)	13.18		0.06	vol.  232	13.18	13.18		17.90	8.56		34.53	162.36 m	3.81	0.50	.38	
advfn	xray	0.75	38.85	38.54	0.29	2128575	39.02	38.4										
barchart	xray	+0.75%	38.85	38.54	+0.29	2,031,280	39.02	38.40	38.56	40.11	27.60		19.75	$5.52 b	0.52%	$0.20	+1.88	
barrons	xray	0.75%	38.85	38.54	+0.29	2.120m	39.02	38.40				145.98 million		$5.42 billion	0.51%	$0.05		
bloomberg	xray	0.752%	38.850	38.540	0.290	2,128,575	39.020	38.400		40.16	27.76	140.775mil	20.130	5,469.127mil	0.515	0.050 regular cash	1.930	
boston-com	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,056,496	39.02	38.40	38.56	40.16	27.76	140,775,468						
bostonmerchant	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,056,496	39.02	38.40	38.56	40.16	27.76	140,775,468						
business-insider	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,056,496	39.02	38.40	38.56	40.16	27.76	140,775,468						
chron	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
cio-com	xray	+0.75%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468	20.66	5b	0.5	0.2		
cnn-money	xray	+0.75%	38.85	38.54	+0.29	2,120,739	39.02	38.40	38.56				20.7	$5.5b	0.51%			
easystockalterts	xray	0.75%	38.85	38.54	+0.29	2053282	39.02	38.40	38.56	40.16	27.76		20.66				1.88	
eresearch-fidelity-com	xray	0.75%	38.8500	38.5400	0.2900	2,125,361	39.0200	38.4000	38.5600	40.1600	27.7600	140,775,000	20.51	$5.43b	0.52%	$0.050000		
finance-abc7-com	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
financial-content	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
finapps-forbes-com	xray	0.8%	$38.85	38.54	0.29	2,125,361	39.02	38.40	38.56	40.16	27.76	141 mil	20.7	5 bil	0.5	0.20	1.88	
finviz	xray	0.75%	38.85			2,125,261			38.56	-3.14%	40.76%	140.78m	20.40	5.43b		0.20	1.89	
fool	xray	+0.75%	$38.85	$38.54	0.29	2,005,617	$39.02	$38.40	$38.56	$40.16	$27.76		20.50	$5.47b	0.60%	0.20		
foxbusiness	xray		$38.85		+0.29	2,131,835			$38.56									
google-finance	xray	(0.75%)	38.85	38.54	+0.29	2.13m	39.02	38.40		40.16	27.76	140.78m	20.61	5.47b	0.51	0.05	1.89	
howthemarketworks	xray	0.752%	38.85	38.54	0.29	2,053,282	39.02	38.4	38.56									
hpcwire	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
insidestocks	xray	+0.75%	38.85	38.54	+0.29	1953555	39.02	38.40					price earnings ratio: 20.03					
investopedia	xray	+0.75 %	$38.85	38.54	+0.29				38.56									
investorguide	xray	+0.75%	38.85	38.51	+0.29		39.02	38.40		40.16	27.76		20.39	5.469b			1.891	
marketintellisearch	xray	0.75 %	$38.85	$38.54	0.29	2102.70k	$39.02	$38.40	$38.56			140.78m	20.40	5.43b	0.52 %		1.89	
marketwatch	xray	+0.75%	$38.82	open: 38.54	+0.29	11,671	$39.02	$38.40	$38.56	$40.16	$27.76		20.50	$5.42b	0.51%	0.05	1.89	
minyanville	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
msn-money	xray	+0.75%	38.85	38.54	+0.29	2.13 mil	39.02	38.40	38.56	40.16	27.76	140.78 mil	20.56	5.43 bil	0.52%	0.20	1.89	
nasdaq-com	xray	0.75%	$ 38.85	$ 38.54	0.29	2,125,361	$ 39.02	$ 38.40	$ 38.56	$ 40.16	$ 27.76	140,775,000	20.66	$ 5,469,108,750	0.52 %	$0.200000	$ 1.88	
optimum	xray	+0.75%	38.85 ( 3:59 pm edt)	38.54	+0.29	2,036,759	39.02	38.40	38.56	40.16	27.76	140.78m	20.7	5.5b	0.51	0.20	1.88	
paidcontent	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
pc-quote	xray	0.75%	38.85	38.54	0.29	2,131,835	39.02	38.4	38.56	40.16	27.76	139,724,170	20.40212	5,428,284,000		0.05		
personal-wealth-biz	xray	+0.75%	38.85	38.51		2,131,735	39.02	38.40	38.56	40.16	27.76		20.39		0.52	0.20	1.891	
predictwallstreet	xray	+0.75%	38.85		+0.29	2,125,361												
raymond-james	xray	0.75	38.85	38.54	0.29	2,125,361	39.02	38.40	38.85	40.16	27.76		20.23				1.92	
renewable-energy-world	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
screamingmedia	xray	+0.75%	$	open: 38.54	+0.29	11,671	$39.02	$38.40	$38.56	$40.16	$27.76		20.50	$5.42b	0.51%	0.05	1.89	
scroli	xray	0.75%	xray 38.85	38.54	0.29	1,943,090	39.02	38.40	38.56	40.16	27.76		20.61				1.89	
simple-stock-quotes	xray	+0.75%	last trade: 38.85		change: 0.290								p/e ratio: 20.39					
smartmoney	xray	(0.75%)	38.85	$38.54	0.29	2,125,361	$39.02	$38.40	$38.56	$40.16	$27.76			5,428,300	0.52%	$0.05		
stocknod	xray	+0.7521%	38.85 usd	38.54	+0.2900	2,053,282	39.02	38.40	38.56	40.16	27.76	140,775,468						
stockpickr	xray	0.75%	$38.85 0.29 | 0.75%	38.54	0.29	2.12m	39.02	38.40	38.56	40.16	27.76							
stocksmart	xray	.0 %	$38.41	34.33	0	104,405	39.32	38.41										
stocktwits	xray	0.75%	38.85		+0.29													
streetinsider-com	xray	0.75%	38.85	$38.54	+0.29	2,053,282	$39.02	$38.40	$38.56	$40.16	$27.76		20.66				$1.88	
thecramerreport	xray		38.85	38.51	+0.29	2125261	39.02	38.40										
thestree	xray	0.75%	$38.85	38.54	0.29	2123361	39.02	38.4	38.56	-40.16	27.76	1.40775468e8		5.422671027e9				
tickerspy	xray	0.75%	$38.85	38.54	+0.29	2,125,361	39.02	38.40	38.56	40.16	27.76		20.4	5.4b	0.52%	$0.05		
tmx-quotemedia	xray	0.75%	38.850	38.540	0.290	2,131,835	39.020	38.400	38.560	40.160	27.760	140,775,468	20.50	5,469,126,932	0.519	0.050 usd	1.88	
updown	xray	0.75%	$38.85	$38.54	$0.29	2,120,004	$39.02	$38.40	$38.56	$40.16	$27.76	140.77b	20.16	$5.42b			1.91	
wallstreetsurvivor	xray	0.75%	38.85	38.54	0.29	2,053,282	39.02	38.40		40.16	27.76		20.50	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.75%	38.85	38.51	0.29	2,125,261	39.02	38.40	38.56	40.16	27.76		20.54	5.47b	0.50%	0.20	1.89	
ycharts-com	xray	+0.75%	38.85		+0.29					40.16	27.76		20.56	5.52b	0.50%		1.89	
zacks	xray	(0.75%)	38.85		0.29	vol.  2,125,361	39.02	38.40		40.16	27.76		19.77	5.43 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	41.95	+0.00	1091519	21.00	21.00	21.00	21.24	6.18		233.33				0.09	
finance-abc7-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
finance-abc7chicago-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
financial-content	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
fool	unca																	
foxbusiness	unca		$21.00		+0.02	71,773			$20.98									
howthemarketworks	unca																	
hpcwire	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
insidestocks	unca			symbol			exchange											
investorguide	unca		0.00															
marketintellisearch	unca	-1.98 %	$16.80	$16.82	-0.34	1515.50k	$17.09	$16.51	$17.14						%			
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	$41.95		1,091,519	$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	0.86	81.16	80.5	0.69	858259	81.45	80.37										
barchart	chrw	+0.86%	81.16	80.50	+0.69	665,225	81.45	80.37	80.47	81.45	54.26		33.31	$13.23 b	1.44%	$1.16	+2.42	
barrons	chrw	0.86%	81.16	80.50	+0.69	855,072	81.45	80.37				165.97 million		$13.14 billion	1.43%	$0.29		
bloomberg	chrw	0.857%	81.160	80.500	0.690	858,259	81.450	80.370		82.05	55.09	165.564mil	33.537	13,437.140mil	1.380	0.290 regular cash	2.420	
boston-com	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
bostonmerchant	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
business-insider	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
chron	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
cio-com	chrw	+0.86%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574	33.54	13b	1.4	1.16		
cnn-money	chrw	+0.86%	81.16	80.50	+0.69	857,558	81.45	80.37	80.47				33.5	$13.4b	1.43%			
easystockalterts	chrw	0.86%	81.16	80.50	+0.69	822290	81.45	80.37	80.47	82.05	54.50		33.54				2.42	
eresearch-fidelity-com	chrw	0.86%	81.1600	80.5000	0.6900	858,259	81.4500	80.3700	80.4700	82.0500	55.0900	165,564,000	33.25	$13.32b	1.44%	$0.290000		
finance-abc7-com	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
finance-abc7chicago-com	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
financial-content	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
finapps-forbes-com	chrw	0.9%	$81.16	80.50	0.69	858,259	81.45	80.37	80.47	82.05	55.09	166 mil	33.5	13 bil	1.4	1.16	2.42	
finviz	chrw	0.86%	81.16			857,558			80.47	-0.31%	50.16%	165.56m	33.39	13.32b		1.16	2.41	
fool	chrw	+0.81%	$81.12	$80.50	0.65	707,769	$81.45	$80.37	$80.47	$82.05	$55.09		33.30	$13.43b	1.90%	1.16		
foxbusiness	chrw		$81.16		+0.69	861,791			$80.47									
google-finance	chrw	(0.86%)	81.16	80.50	+0.69	858,259.00	81.45	80.37		82.05	55.09	165.56m	33.64	13.44b	1.43	0.29	2.41	
howthemarketworks	chrw	0.857%	81.16	80.5	0.69	857,759	81.45	80.37	80.47									
hpcwire	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
insidestocks	chrw	+0.86%	81.16	80.50	+0.69	664124	81.45	80.37					price earnings ratio: 33.54					
investopedia	chrw	+0.81 %	$81.12	80.50	+0.65				80.47									
investorguide	chrw	+0.86%	81.16	80.37	+0.69		81.45	80.37		82.05	55.30		33.25	13.437b			2.42	
marketintellisearch	chrw	0.86 %	$81.16	$80.50	0.69	846.20k	$81.45	$80.37	$80.47			165.56m	33.39	13.32b	1.44 %		2.41	
marketwatch	chrw	+0.86%	$81.16	open: 80.50	+0.69	6,719	$81.45	$80.37	$80.47	$82.05	$56.31		33.63	$13.14b	1.43%	0.29	2.41	
minyanville	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
msn-money	chrw	+0.86%	81.16	80.50	+0.69	858,259	81.45	80.37	80.47	82.05	55.09	165.56 mil	33.54	13.32 bil	1.44%	1.16	2.41	
nasdaq-com	chrw	0.86%	$ 81.16	$ 80.50	0.69	858,259	$ 81.45	$ 80.37	$ 80.47	$ 82.05	$ 55.09	165,564,000	33.54	$ 13,437,174,240	1.44 %	$1.160000	$ 2.42	
optimum	chrw	+0.81%	81.12 ( 3:55 pm edt)	80.50	+0.65	713,260	81.45	80.37	80.47	82.05	54.50	165.56m	33.5	13.4b	1.43	1.16	2.42	
paidcontent	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
pc-quote	chrw	0.86%	81.16	80.5	0.69	861,791	81.45	80.37	80.47	82.05	55.09	161,588,443	33.25207	13,114,518,000		0.29		
personal-wealth-biz	chrw	+0.86%	81.16	80.37		861,791	81.45	80.37	80.47	82.05	55.30		33.25		1.75	1.41	2.42	
predictwallstreet	chrw	+0.86%	81.16		+0.69	858,259												
raymond-james	chrw	0.86	81.16	80.50	0.69	858,259	81.45	80.37	81.16	82.05	55.09		33.40				2.43	
renewable-energy-world	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
screamingmedia	chrw	+0.86%	$	open: 80.50	+0.69	6,719	$81.45	$80.37	$80.47	$82.05	$56.31		33.63	$13.14b	1.43%	0.29	2.41	
scroli	chrw	0.86%	chrw 81.16	80.50	0.69	672,101	81.45	80.37	80.47	82.05	55.09		33.64				2.41	
simple-stock-quotes	chrw	+0.86%	last trade: 81.16		change: 0.690								p/e ratio: 33.25					
smartmoney	chrw	(0.86%)	81.16	$80.50	0.69	858,259	$81.45	$80.37	$80.47	$82.05	$55.09			13,322,900	1.44%	$0.29		
stocknod	chrw	+0.8575%	81.16 usd	80.50	+0.6900	857,759	81.45	80.37	80.47	82.05	55.09	165,563,574						
stockpickr	chrw	0.86%	$81.16 0.69 | 0.86%	80.50	0.69	857.56k	81.45	80.37	80.47	82.05	55.09							
stocksmart	chrw	.0 %	$78.27	79.92	0	133,702	80.52	78.25										
stocktwits	chrw	0.83%	81.14		+0.67													
streetinsider-com	chrw	0.86%	81.16	$80.50	+0.69	822,290	$81.45	$80.37	$80.47	$82.05	$54.50		33.54				$2.42	
thecramerreport	chrw		81.16	80.37	+0.69	858259	81.45	80.37										
thestree	chrw	0.86%	$81.16	80.5	0.69	857558	81.45	80.37	80.47	-82.05	55.09	1.65563574e8		1.3347735336e10				
tickerspy	chrw	0.77%	$81.09	80.50	+0.62	761,442	81.45	80.37	80.47	82.05	55.09		33.3	13.3b	1.44%	$0.29		
tmx-quotemedia	chrw	0.86%	81.160	80.500	0.690	861,791	81.450	80.370	80.470	82.050	55.090	165,563,574	33.30	13,437,139,666	1.442	0.290 usd	2.42	
updown	chrw	0.86%	$81.16	$80.50	$0.69	857,305	$81.45	$80.37	$80.47	$82.05	$55.09		33.16	$13.32b				
wallstreetsurvivor	chrw	0.86%	81.16	80.50	0.69	857,759	81.45	80.37		82.05	63.82		33.30	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	0.86%	81.16	80.37	0.69	858,259	81.45	80.37	80.47	82.05	55.09		33.54	13.44b	1.40%	1.16	2.42	
ycharts-com	chrw	+0.83%	81.14		+0.67					82.05	55.09		33.53	13.22b	1.39%		2.42	
zacks	chrw	(0.86%)	81.16		0.69	vol.  858,259	81.45	80.37		82.05	55.09		33.25	13.11 b	1.44	1.16	2.42	
advfn	wor	-0.81	23.22	23.38	-0.19	755825	23.53	23.16										
barchart	wor	-0.81%	23.22	23.37	-0.19	755,825	23.53	23.16	23.41	23.74	12.00		15.48	$1.72 b	1.71%	$0.40	+1.55	
barrons	wor	0.81%	23.22	23.38	-0.19	755,825	23.53	23.16				75.41 million		$1.74 billion	2.07%	$0.12		
bloomberg	wor	-0.812%	23.220	23.380	-0.190	755,825	23.530	23.160		23.74	12.21	74.269mil	14.512	1,724.517mil	1.725	0.120 regular cash	1.600	
boston-com	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
bostonmerchant	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
business-insider	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
chron	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
cio-com	wor	-0.81%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614	15.18	2b	1.7	0.4		
cnn-money	wor	-0.81%today&rsquo;s change	23.22data as of 4:03pm et	23.38	-0.19	755,825	23.53	23.16	23.41				18.4	$1.7b	2.07%			
easystockalterts	wor	-0.81%	23.22	23.38	-0.19	755825	23.53	23.16	23.41	23.75	12.00		18.43				1.26	
eresearch-fidelity-com	wor	-0.81%	23.2200	23.3800	-0.1900	755,825	23.5300	23.1600	23.4100	23.7450	12.2100	74,269,000	15.10	$1.74b	2.05%	$0.120000		
finance-abc7-com	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
finance-abc7chicago-com	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
financial-content	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
finapps-forbes-com	wor	-0.8%	$23.22	23.38	-0.19	755,825	23.53	23.16	23.41	23.74	12.21	74 mil	15.0	2 bil	2.1	0.48	1.55	
finviz	wor	-0.81%	23.22			756,332			23.41	-2.23%	94.45%	74.27m	15.30	1.74b		0.48	1.53	
fool	wor	-1.03%	$23.17	$23.38	-0.24	592,441	$23.53	$23.16	$23.41	$23.75	$12.21		15.30	$1.72b	2.60%	0.48		
foxbusiness	wor		$23.22		-0.19	759,457			$23.41									
google-finance	wor	(-0.81%)	23.22	23.38	-0.19	755,025.00	23.53	23.16		23.75	12.21	71.68m	15.16	1.66b	2.07	0.12	1.53	
howthemarketworks	wor	-0.812%	23.22	23.38	-0.19	755,825	23.53	23.16	23.41									
hpcwire	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
insidestocks	wor	-0.81%	23.22	23.37	-0.19	755825	23.53	23.16					price earnings ratio: 14.98					
investopedia	wor	-0.81 %	$23.22	23.38	-0.19				23.41									
investorguide	wor	-0.81%	23.22	23.38	-0.19		23.53	23.16		23.75	12.21		15.30	1.664b			1.53	
marketintellisearch	wor	-0.81 %	$23.22	$23.38	-0.19	729.50k	$23.53	$23.16	$23.41			74.27m	15.30	1.74b	2.05 %		1.53	
marketwatch	wor	-0.81%	$23.22	open: 23.38	-0.19	10,464	$23.53	$23.16	$23.41	$23.75	$12.89		15.02	$1.74b	2.07%	0.12	1.55	
minyanville	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
msn-money	wor	-0.81%	23.22	23.38	-0.19	755,025	23.53	23.16	23.41	23.75	12.21	74.27 mil	15.48	1.74 bil	2.05%	0.48	1.53	
nasdaq-com	wor	0.81%	$ 23.22		0.19	755,825	$ 23.53	$ 23.16	$ 23.41	$ 23.745	$ 12.21	74,269,000	14.98	$ 1,724,526,180	1.71 %	$0.400000	$ 1.55	
optimum	wor	-0.81%	23.22 ( 4:03 pm edt)	23.38	-0.19	755,825	23.53	23.16	23.41	23.75	12.00	74.27m	15.2	1.7b	1.72	0.40	1.53	
paidcontent	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
pc-quote	wor	-0.81%	23.22	23.38	-0.19	759,457	23.53	23.16	23.41	23.75	12.21	74,876,714	15.60667	1,738,637,000		0.12		
personal-wealth-biz	wor	-0.81%	23.22	23.38	-0.19	759,457	23.53	23.16	23.41	23.75	12.21		15.30		1.71	0.40	1.53	
predictwallstreet	wor	-0.81%	23.22		-0.19	755,025												
raymond-james	wor	-0.81	23.22	23.38	-0.19	755,825	23.53	23.16	23.22	23.75	12.21		15.08				1.54	
renewable-energy-world	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
screamingmedia	wor	-0.81%	$	open: 23.38	-0.19	10,464	$23.53	$23.16	$23.41	$23.75	$12.89		15.02	$1.74b	2.07%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-0.81%	last trade: 23.22		change: -0.190								p/e ratio: 15.3					
smartmoney	wor	(-0.81%)	23.22	$23.38	-0.19	755,025	$23.53	$23.16	$23.41	$23.74	$12.21			1,738,600	2.05%	$0.12		
stocknod	wor	-0.8116%	23.22 usd	23.38	-0.1900	755,825	23.53	23.16	23.41	23.48	12.21	74,268,614						
stockpickr	wor	-0.81%	$23.22 -0.19 | -0.81%	23.37	-0.19	755.03k	23.53	23.16	23.41	23.75	12.21							
stocksmart	wor	.0 %	$20.73	18.56	0	99,264	21.68	20.7										
stocktwits	wor	-0.81%	23.22		-0.19													
streetinsider-com	wor	0.81%	23.22	$23.38	-0.19	755,825	$23.53	$23.16	$23.41	$23.75	$12.00		18.43				$1.26	
thecramerreport	wor		23.22	23.38	-0.19	756332	23.53	23.16										
thestree	wor	-0.81%	$23.22	23.37	-0.19	755025	23.53	23.16	23.41	-23.75	12.21	7.4268614e7		1.735657509e9				
tickerspy	wor	-0.81%	$23.22	23.38	-0.19	755,025	23.53	23.16	23.41	23.75	12.21		15.6	1.7b	2.05%	$0.12		
tmx-quotemedia	wor	-0.81%	23.220	23.380	-0.190	759,457	23.530	23.160	23.410	23.745	12.210	74,268,614	15.30	1,724,517,217	2.050	0.120 usd	1.53	
updown	wor	-0.81%	$23.22	$23.38	-$0.19	755,825	$23.53	$23.16	$23.41	$23.74	$12.21		18.56	$1.73b				
wallstreetsurvivor	wor	-0.81%	23.22	23.38	-0.19	755,825	23.53	23.16		23.75	13.70		15.30	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	0.81%	23.22	23.38	0.19	756,332	23.53	23.16	23.41	23.75	12.21		15.18	1.66b	1.70%	0.40	1.53	
ycharts-com	wor	-0.81%	23.22		-0.19					23.74	12.21		15.08	1.72b	2.02%		1.54	
zacks	wor	(-0.81%)	23.22		-0.19	vol.  755,825	23.53	23.16		23.75	12.21		15.5	1.74 b	1.71	0.40	1.51	
advfn	ufs	0.19	98.1	97.81	0.19	401052	98.43	96.84										
barchart	ufs	+0.19%	98.10	97.81	+0.19	401,052	98.43	96.84	97.91	105.43	45.81		7.66	$4.03 b	1.45%	$1.40	+15.88	
barrons	ufs	0.19%	98.10	97.81	+0.19	400,830	98.43	96.84				43.20 million		$4.55 billion	1.43%	$0.35		
bloomberg	ufs	0.194%	98.100	97.810	0.190	401,052	98.430	96.840		105.82	46.24	41.032mil	7.823	4,025.239mil	1.121	0.350 regular cash	12.540	
boston-com	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
bostonmerchant	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
business-insider	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
chron	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
cio-com	ufs	+0.19%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193	6.205	4b	1.2	1.19		
cnn-money	ufs	+0.19%	98.10	97.81	+0.19	401,052	98.43	96.84	97.91				6.2	$4.0b	1.43%			
easystockalterts	ufs	0.19%	98.10	97.81	+0.19	401052	98.43	96.84	97.91	105.82	46.24		6.20				15.81	
eresearch-fidelity-com	ufs	0.19%	98.1000	97.8100	0.1900	401,052	98.4300	96.8400	97.9100	105.8200	46.2400	42,342,000	6.17	$4.15b	1.12%	$0.350000		
finance-abc7-com	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
finance-abc7chicago-com	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
financial-content	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
finapps-forbes-com	ufs	0.2%	$98.10	97.81	0.19	401,052	98.43	96.84	97.91	105.82	46.24	42 mil	6.2	4 bil	1.4	1.40	15.88	
finviz	ufs	0.19%	98.10			401,052			97.91	-6.95%	115.04%	42.34m	6.17	4.15b		1.40	15.89	
fool	ufs	+0.19%	$98.10	$97.81	0.19	401,052	$98.43	$96.84	$97.91	$105.82	$46.24		6.10	$4.03b		1.40		
foxbusiness	ufs		$98.10		+0.19	401,282			$97.91									
google-finance	ufs	(0.19%)	98.10	97.81	+0.19	401,052.00	98.43	96.84		105.82	46.24	41.77m	6.18	4.10b	1.43	0.35	15.89	
howthemarketworks	ufs	0.194%	98.1	97.81	0.19	400,830	98.43	96.84	97.91									
hpcwire	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
insidestocks	ufs	+0.19%	98.10	97.81	+0.19	401200	98.43	96.84					price earnings ratio: 7.79					
investopedia	ufs	+0.19 %	$98.10	97.81	+0.19				97.91									
investorguide	ufs	+0.19%	98.10	97.81	+0.19		98.43	96.84		105.82	46.43		6.19	4.094b			15.821	
marketintellisearch	ufs	0.22 %	$98.13	$97.81	0.22	348.30k	$98.43	$96.84	$97.91			42.34m	6.16	4.15b	1.43 %		15.89	
marketwatch	ufs	+0.19%	$98.10	open: 97.81	+0.19	222	$98.43	$96.84	$97.91	$105.82	$46.43		6.01	$4.55b	1.43%	0.35	16.32	
minyanville	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
msn-money	ufs	+0.19%	98.10	97.81	+0.19	401,052	98.43	96.84	97.91	105.82	46.24	42.34 mil	6.21	4.16 bil	1.43%	1.40	15.89	
nasdaq-com	ufs	0.19%	$ 98.10		0.19	401,052	$ 98.43	$ 96.84	$ 97.91	$ 105.82	$ 46.24	41,032,000	6.18	$ 4,025,239,200	1.43 %	$1.400000	$ 15.88	
optimum	ufs	+0.19%	98.10 ( 4:15 pm edt)	97.81	+0.19	401,052	98.43	96.84	97.91	105.82	46.24	41.03m	6.2	4.0b	1.02	1.00	15.81	
paidcontent	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
pc-quote	ufs	0.19%	98.1	97.81	0.19	401,052	98.43	96.84	97.91	105.82	46.24	40,952,528	6.19684	4,017,443,000		0.35		
personal-wealth-biz	ufs	+0.19%	98.10	97.81		401,282	98.43	96.84	97.91	105.82	46.43		6.19		1.12	1.10	15.821	
predictwallstreet	ufs	+0.19%	98.10		+0.19	401,052												
raymond-james	ufs	0.19	98.10	97.81	0.19	401,052	98.43	96.84	98.10	105.82	46.24		6.12				16.02	
renewable-energy-world	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
screamingmedia	ufs	+0.19%	$	open: 97.81	+0.19	222	$98.43	$96.84	$97.91	$105.82	$46.43		6.01	$4.55b	1.43%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	+0.19%	last trade: 98.10		change: 0.190								p/e ratio: 6.19					
smartmoney	ufs	(0.19%)	98.10	$97.81	0.19	401,052	$98.43	$96.84	$97.91	$105.82	$46.24			4,017,500	1.22%	$0.30		
stocknod	ufs	+0.1941%	98.10 usd	97.81	+0.1900	401,052	98.43	96.84	97.91	105.82	46.24	41,032,193						
stockpickr	ufs	0.19%	$98.10 0.19 | 0.19%	97.81	0.19	401.05k	98.43	96.84	97.91	105.82	46.24							
stocksmart	ufs	.0 %	$99.63	75.77	0	41,545	102.03	99.5										
stocktwits	ufs	0.14%	98.05		+0.14													
streetinsider-com	ufs	0.19%	98.10	$97.81	+0.19	401,052	$98.43	$96.84	$97.91	$105.82	$46.24		6.20				$15.81	
thecramerreport	ufs		98.10	97.81	+0.19	401052	98.43	96.84										
thestree	ufs	0.19%	$98.1	97.81	0.19	401052	98.43	96.84	97.91	-105.82	46.24	4.1032193e7		3.957555015e9				
tickerspy	ufs	0.19%	$98.10	97.81	+0.19	401,052	98.43	96.84	97.91	105.82	46.24		6.2	4.0b	1.43%	$0.35		
tmx-quotemedia	ufs	0.19%	98.100	97.810	0.190	401,282	98.430	96.840	97.910	105.820	46.430	42,341,697	6.20	4,153,720,476	1.427	0.350 usd	15.81	
updown	ufs	0.19%	$98.10	$97.81	$0.19	399,630	$98.43	$96.84	$97.91	$105.82	$46.24		6.13	$4.01b				
wallstreetsurvivor	ufs	0.19%	98.10	97.81	0.19	400,830	98.43	96.84		105.82	55.89		6.20	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	0.19%	98.10	97.81	0.19	401,052	98.43	96.84	97.91	105.82	46.43		6.20	4.09b	1.20%	1.19	15.82	
ycharts-com	ufs	+0.14%	98.05		+0.14					105.82	46.24		6.21	4.03b	1.20%		15.80	
zacks	ufs	(0.19%)	98.10		0.19	vol.  401,052	98.43	96.84		105.82	46.24		7.78	4.02 b	1.43	1.40	12.59	
advfn	bxg	-2.19	2.68	2.75	-0.06	90087	2.86	2.68										
barchart	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53		3.99	$87.13 m			-1.08	
barrons	bxg	2.19%	2.68	2.75	-0.06	90,087	2.86	2.68				31.16 million		$94.78 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-2.190%	2.680	2.750	-0.060	90,087	2.860	2.680		4.73	2.53	32.572mil	1.874	87.292mil			1.430	
boston-com	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
bostonmerchant	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
business-insider	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
chron	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
cio-com	bxg	-2.19%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639		87m				
cnn-money	bxg	-2.19%today&rsquo;s change	2.68data as of 4:02pm et	2.75	-0.06	90,087	2.86	2.68	2.74				nm	$87.3m				
easystockalterts	bxg	-2.18%	2.68	2.75	-0.06	90087	2.86	2.68	2.74	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-2.19%	2.6800	2.7500	-0.0600	90,087	2.8600	2.6800	2.7400	4.7300	2.5300	32,572,000	nm	$89.25m				
finance-abc7-com	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
financial-content	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-2.2%	$2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53	33 mil		87 mil	0.0	0.00		
finviz	bxg	-2.19%	2.68			90,987			2.74	-43.34%	5.93%	32.57m		89.24m			-1.08	
fool	bxg	-2.19%	$2.68	$2.75	-0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53		0.00	$87.11m				
foxbusiness	bxg		$2.68		-0.06	90,087			$2.74									
google-finance	bxg	(-2.19%)	2.68	2.75	-0.06	90,087.00	2.86	2.68		4.73	2.53	32.50m		87.11m			-1.08	
howthemarketworks	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68	2.74									
hpcwire	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
insidestocks	bxg	-2.19%	2.68	2.75	-0.06	90087	2.86	2.68										
investopedia	bxg	-2.19 %	$2.68	2.75	-0.06				2.74									
investorguide	bxg	-2.19%	2.68	2.75	-0.06		2.86	2.68		4.99	2.53			84.0m			-1.078	
marketintellisearch	bxg	-2.19 %	$2.68	$2.75	-0.06	89.60k	$2.86	$2.68	$2.74			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-2.19%	$2.68	open: 2.75	-0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53			$94.78m				
minyanville	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
msn-money	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53	32.57 mil	-1.54	89.25 mil			-1.08	
nasdaq-com	bxg	2.19%	$ 2.68		0.06	90,087	$ 2.86	$ 2.68	$ 2.74	$ 4.73	$ 2.53	32,572,000		$ 87,292,960			$ -1.08	
optimum	bxg	-2.19%	2.68 ( 4:02 pm edt)	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53	32.57m		87.3m			-1.08	
paidcontent	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
pc-quote	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53	33,301,231	-1.57471	89,247,000				
personal-wealth-biz	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-2.19%	2.68		-0.06	90,087												
raymond-james	bxg	-2.19	2.68	2.75	-0.06	90,087	2.86	2.68	2.68	4.73	2.53						-1.08	
renewable-energy-world	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
screamingmedia	bxg	-2.19%	$	open: 2.75	-0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53			$94.78m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-2.19%	last trade: 2.68		change: -0.060													
smartmoney	bxg	(-2.19%)	2.68	$2.75	-0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53			89,200	0.00%	$0.00		
stocknod	bxg	-2.190%	2.680 usd	2.750	-0.0600	90,087	2.860	2.680	2.740	4.730	2.530	32,571,639						
stockpickr	bxg	-2.19%	$2.68 -0.06 | -2.19%	2.80	-0.06	90.09k	2.86	2.68	2.74	4.73	2.53							
stocksmart	bxg	.0 %	$3.22	3.2	0	6,000	3.47	3.22										
stocktwits	bxg	-1.09%	2.71		-0.03													
streetinsider-com	bxg	2.19%	2.68	$2.75	-0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.68	2.75	-0.06	90087	2.86	2.68										
thestree	bxg	-2.19%	$2.68	2.8	-0.06	90087	2.86	2.68	2.74	-4.73	2.53	3.2504612e7		9.4783469e7				
tickerspy	bxg	-2.19%	$2.68	2.75	-0.06	90,087	2.86	2.68	2.74	4.73	2.53		-1.6	85.8m	0.00%	$0.00		
tmx-quotemedia	bxg	-2.19%	2.680	2.750	-0.060	90,087	2.860	2.680	2.740	4.730	2.530	32,504,612		87,112,360			-1.08	
updown	bxg	-2.19%	$2.68	$2.75	-$0.06	90,087	$2.86	$2.68	$2.74	$4.73	$2.53			$89m				
wallstreetsurvivor	bxg	-2.19%	2.68	2.75	-0.06	90,087	2.86	2.68										
yahoo-finance	bxg	2.19%	2.68	2.75	0.06	90,087	2.86	2.68	2.74	4.73	2.53			83.95m			-1.08	
ycharts-com	bxg	-1.09%	2.71		-0.03					4.73	2.53			88.10m	0.00%			
zacks	bxg	(-2.19%)	2.68		-0.06	vol.  90,087	2.86	2.68		4.73	2.53		3.75	89.25 m	0.00	0.00	.73	
advfn	adbe	0.41	31.65	31.52	0.13	2717349	31.79	31.45										
barchart	adbe	+0.41%	31.65	31.52	+0.13	2,335,897	31.79	31.45	31.52	35.99	25.45		17.81	$15.97 b			+1.88	
barrons	adbe	0.41%	31.65	31.52	+0.13	2.714m	31.79	31.45				525.82 million		$15.57 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	0.412%	31.650	31.520	0.130	2,717,349	31.790	31.450		35.99	25.45	493.867mil	17.682	15,630.880mil			1.790	
boston-com	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,710,029	31.79	31.45	31.52	35.99	25.45	493,866,593						
bostonmerchant	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,710,029	31.79	31.45	31.52	35.99	25.45	493,866,593						
business-insider	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,710,029	31.79	31.45	31.52	35.99	25.45	493,866,593						
chron	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
cio-com	adbe	+0.41%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593	16.93	16b				
cnn-money	adbe	+0.41%	31.65	31.50	+0.13	2,714,849	31.79	31.45	31.52				16.9	$15.6b				
easystockalterts	adbe	0.41%	31.65	31.52	+0.13	2682472	31.79	31.45	31.52	35.99	25.45		16.93				1.87	
eresearch-fidelity-com	adbe	0.41%	31.6500	31.5200	0.1300	2,714,849	31.7900	31.4500	31.5200	35.9900	25.4500	493,867,000	18.43	$15.57b				
finance-abc7-com	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
financial-content	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	0.4%	$31.65	31.52	0.13	2,714,849	31.79	31.45	31.52	35.99	25.45	494 mil	16.8	16 bil	0.0	0.00	1.88	
finviz	adbe	0.41%	31.65			2,714,849			31.52	-12.06%	24.36%	493.87m	16.86	15.57b			1.87	
fool	adbe	+0.40%	$31.65	$31.52	0.13	2,546,809	$31.79	$31.45	$31.52	$35.99	$25.45		16.90	$15.63b				
foxbusiness	adbe		$31.65		+0.13	2,790,152			$31.52									
google-finance	adbe	(0.41%)	31.65	31.52	+0.13	2.71m	31.79	31.45		35.99	25.45	493.87m	16.88	15.63b			1.87	
howthemarketworks	adbe	0.412%	31.65	31.52	0.13	2,707,529	31.79	31.45	31.52									
hpcwire	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,710,029	31.79	31.45	31.52	35.99	25.45	493,866,593						
insidestocks	adbe	+0.41%	31.65	31.52	+0.13	2217480	31.79	31.45					price earnings ratio: 14.19					
investopedia	adbe	+0.43 %	$31.66	31.52	+0.14				31.52									
investorguide	adbe	+0.41%	31.65	31.50	+0.13		31.79	31.45		35.99	25.45		16.88	15.631b			1.867	
marketintellisearch	adbe	0.48 %	$31.67	$31.52	0.15	2670.50k	$31.79	$31.45	$31.52			493.87m	16.86	15.57b	0.0 %		1.87	
marketwatch	adbe	+0.41%	$31.63	open: 31.52	+0.13	33,809	$31.79	$31.45	$31.52	$35.99	$25.45		16.64	$15.57b			1.90	
minyanville	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
msn-money	adbe	+0.41%	31.65	31.52	+0.13	2.71 mil	31.79	31.45	31.52	35.99	25.45	493.87 mil	17.02	15.57 bil			1.88	
nasdaq-com	adbe	0.41%	$ 31.65	$ 31.52	0.13	2,714,849	$ 31.79	$ 31.45	$ 31.52	$ 35.99	$ 25.45	504,459,000	16.84	$ 15,966,127,350			$ 1.88	
optimum	adbe	+0.44%	31.66 ( 3:54 pm edt)	31.52	+0.14	2,436,494	31.79	31.45	31.52	35.99	25.45	493.87m	16.9	15.6b			1.87	
paidcontent	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
pc-quote	adbe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	adbe	+0.41%	31.65	31.50		2,790,152	31.79	31.45	31.52	35.99	25.45		16.88			0.00	1.867	
predictwallstreet	adbe	+0.41%	31.65		+0.13	2,714,849												
raymond-james	adbe	0.41	31.65	31.52	0.13	2,714,849	31.79	31.45	31.65	35.99	25.45		16.75				1.89	
renewable-energy-world	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
screamingmedia	adbe	+0.41%	$	open: 31.52	+0.13	31,309	$31.79	$31.45	$31.52	$35.99	$25.45		16.64	$15.57b			1.90	
scroli	adbe	0.41%	adbe 31.65	31.52	0.13	2,339,952	31.79	31.45	31.52	35.99	25.45		16.88				1.87	
smartmoney	adbe	(0.41%)	31.65	$31.52	0.13	2,714,849	$31.79	$31.45	$31.52	$35.99	$25.45			15,566,700	0.00%	$0.01		
stocknod	adbe	+0.4124%	31.65 usd	31.52	+0.1300	2,707,529	31.79	31.45	31.52	35.99	25.45	493,866,593						
stockpickr	adbe	0.41%	$31.65 0.13 | 0.41%	31.52	0.13	2.71m	31.79	31.45	31.52	35.99	25.45							
stocksmart	adbe	.0 %	$34.16	30.52	0	466,926	34.82	34.11										
stocktwits	adbe	0.44%	31.66		+0.14													
streetinsider-com	adbe	0.41%	31.65	$31.52	+0.13	2,682,472	$31.79	$31.45	$31.52	$35.99	$25.45		16.93				$1.87	
thecramerreport	adbe		31.52		0.00	0												
thestree	adbe	0.41%	$31.65	31.52	0.13	2714849	31.79	31.45	31.52	-35.99	25.45	4.93866593e8		1.5571613677e10				
tickerspy	adbe	0.40%	$31.64	31.52	+0.12	2,546,809	31.79	31.45	31.52	35.99	25.45		16.9	15.9b	0.00%	$0.00		
tmx-quotemedia	adbe	0.41%	31.650	31.520	0.130	2,790,152	31.790	31.450	31.520	35.990	25.450	493,866,593	16.90	15,630,877,668			1.87	
updown	adbe	0.41%	$31.65	$31.52	$0.13	2,714,443	$31.79	$31.45	$31.52	$35.99	$25.45		16.61	$15.56b				
wallstreetsurvivor	adbe	0.41%	31.65	31.52	0.13	2,707,529	31.79	31.45		35.99	25.45		16.90	$16b			1.47	
yahoo-finance	adbe	0.41%	31.65	31.50	0.13	2,714,849	31.79	31.45	31.52	35.99	25.45		16.95	15.63b			1.87	
ycharts-com	adbe	+0.44%	31.66		+0.14					35.99	25.45		17.02	15.97b	0.00%		1.86	
zacks	adbe	(0.41%)	31.65		0.13	vol.  2,714,849	31.79	31.45		35.99	25.45		17.81	15.90 b	0.00	0.00	1.77	
advfn	rnst	0.40	14.95	14.99	0.06	58573	14.99	14.76										
barchart	rnst	+0.40%	14.95	14.99	+0.06	63,321	14.99	14.76	14.89	17.51	12.29		67.32	$374.65 m	4.59%	$0.68	+1.48	
barrons	rnst	0.40%	14.95	14.99	+0.06	58,573	14.99	14.76				22.98 million		$371.08 million	4.55%	$0.17		
bloomberg	rnst	0.403%	14.950	14.990	0.060	58,573	14.990	14.760		18.09	12.85	25.056mil	46.719	374.594mil	4.564	0.170 regular cash	0.320	
boston-com	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
bostonmerchant	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
business-insider	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
chron	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
cio-com	rnst	+0.40%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431	10.24	375m	4.6	0.68		
cnn-money	rnst	+0.40%	14.95	14.99	+0.06	57,113	14.99	14.76	14.89				10.2	$374.6m	4.55%			
easystockalterts	rnst	0.40%	14.95	14.99	+0.06	58573	14.99	14.76	14.89	18.09	12.85		10.24				1.46	
eresearch-fidelity-com	rnst	0.40%	14.9500	14.9900	0.0600	58,573	14.9900	14.7600	14.8900	18.0900	12.8500	25,056,000	10.06	$373.08m	4.57%	$0.170000		
finance-abc7-com	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
financial-content	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	0.4%	$14.95	14.99	0.06	58,573	14.99	14.76	14.89	18.09	12.85	25 mil	10.1	375 mil	4.5	0.68	1.48	
finviz	rnst	0.40%	14.95			58,573			14.89	-14.61%	21.69%	25.06m	10.13	373.14m		0.68	1.47	
fool	rnst	+0.40%	$14.95	$14.99	0.06	58,573	$14.99	$14.76	$14.89	$18.09	$12.85		10.10	$374.59m	4.70%	0.68		
foxbusiness	rnst		$14.95		+0.06	58,573			$14.89									
google-finance	rnst	(0.40%)	14.95	14.99	+0.06	58,573.00	14.99	14.76		18.09	12.85	25.06m	10.14	374.59m	4.55	0.17	1.47	
howthemarketworks	rnst	0.403%	14.95	14.99	0.06	57,113	14.99	14.76	14.89									
hpcwire	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
insidestocks	rnst	+0.40%	14.95	14.99	+0.06	58573	14.99	14.76										
investopedia	rnst	+0.40 %	$14.95	14.99	+0.06				14.89									
investorguide	rnst	+0.40%	14.95	14.99	+0.06		14.99	14.76		18.09	12.85		10.01	374.6m			1.488	
marketintellisearch	rnst	0.4 %	$14.95	$14.84	0.06	62.00k	$14.99	$14.76	$14.89			25.06m	10.13	0.37b	4.57 %		1.47	
marketwatch	rnst	+0.40%	$14.95	open: 14.99	+0.06	2,060	$14.99	$14.76	$14.89	$18.09	$12.85		10.56	$371.08m	4.55%	0.17	1.42	
minyanville	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
msn-money	rnst	+0.40%	14.95	14.99	+0.06	58,573	14.99	14.76	14.89	18.09	12.85	25.06 mil	9.90	373.09 mil	4.57%	0.68	1.47	
nasdaq-com	rnst	0.4%	$ 14.95	$ 14.84	0.06	58,573	$ 14.99	$ 14.76	$ 14.89	$ 18.09	$ 12.85	25,056,000	10.1	$ 374,587,200	4.57 %	$0.680000	$ 1.48	
optimum	rnst	+0.40%	14.95 ( 4:30 pm edt)	14.99	+0.06	58,573	14.99	14.76	14.89	18.09	12.85	25.06m	10.2	374.6m	4.55	0.68	1.46	
paidcontent	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
pc-quote	rnst	0.40%	14.95	14.99	0.06	58,573	14.99	14.76	14.89	18.09	12.85	24,955,438	9.86093	373,084,000		0.17		
personal-wealth-biz	rnst	+0.40%	14.95	14.99		58,573	14.99	14.76	14.89	18.09	12.85		10.01		4.57	0.68	1.488	
predictwallstreet	rnst	+0.40%	14.95		+0.06	58,573												
raymond-james	rnst	0.40	14.95	14.99	0.06	58,573	14.99	14.76	14.95	18.09	12.85		10.10				1.48	
renewable-energy-world	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
screamingmedia	rnst	+0.40%	$	open: 14.99	+0.06	2,060	$14.99	$14.76	$14.89	$18.09	$12.85		10.56	$371.08m	4.55%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+0.40%	last trade: 14.95		change: 0.060								p/e ratio: 10.01					
smartmoney	rnst	(0.40%)	14.95	$14.99	0.06	58,573	$14.99	$14.76	$14.89	$18.09	$12.85			373,100	4.57%	$0.17		
stocknod	rnst	+0.4030%	14.95 usd	14.99	+0.0600	58,573	14.99	14.76	14.89	18.09	12.85	25,056,431						
stockpickr	rnst	0.40%	$14.95 0.06 | 0.40%	14.99	0.06	58.57k	14.99	14.76	14.89	18.09	12.85							
stocksmart	rnst	.0 %	$14.41	17.03	0	3,920	15.08	14.41										
stocktwits	rnst	0.34%	14.94		+0.05													
streetinsider-com	rnst	0.40%	14.95	$14.99	+0.06	58,573	$14.99	$14.76	$14.89	$18.09	$12.85		10.24				$1.46	
thecramerreport	rnst		14.95	14.99	+0.06	58573	14.99	14.76										
thestree	rnst	0.4%	$14.95	14.99	0.06	58573	14.99	14.76	14.89	-18.09	12.85	2.5056431e7		3.71085743e8				
tickerspy	rnst	0.40%	$14.95	14.99	+0.06	58,573	14.99	14.76	14.89	18.09	12.85		9.9	373.0m	4.57%	$0.17		
tmx-quotemedia	rnst	0.40%	14.950	14.990	0.060	58,573	14.990	14.760	14.890	18.090	12.850	25,056,431	10.20	374,593,643	4.567	0.170 usd	1.46	
updown	rnst	0.40%	$14.95	$14.99	$0.06	55,228	$14.99	$14.76	$14.89	$18.09	$12.85		9.96	$373m				
wallstreetsurvivor	rnst	0.40%	14.95	14.99	0.06	57,113	14.99	14.76		18.09	12.85		10.20	$373m	4.60%	0.68 -	1.38	
yahoo-finance	rnst	0.40%	14.95	14.99	0.06	58,573	14.99	14.76	14.89	18.09	12.85		10.05	374.59m	4.60%	0.68	1.49	
ycharts-com	rnst	+0.34%	14.94		+0.05					18.09	12.85		9.89	374.40m	4.78%		1.51	
zacks	rnst	(0.40%)	14.95		0.06	vol.  58,573	14.99	14.76		18.09	12.85		67.68	373.08 m	4.57	0.68	.22	
advfn	nafc	2.35	37.08	36.15	0.85	69839	37.17	35.96										
barchart	nafc	+2.35%	37.08	36.15	+0.85	71,285	37.17	35.96	36.23	44.51	33.38		9.76	$449.04 m	2.01%	$0.72	+3.86	
barrons	nafc	2.35%	37.08	36.15	+0.85	69,839	37.17	35.96				13.19 million		$488.94 million	1.94%	$0.18		
bloomberg	nafc	2.346%	37.080	36.150	0.850	69,839	37.170	35.960		44.94	33.38	12.109mil	8.524	448.988mil	1.942	0.180 regular cash	4.350	
boston-com	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
bostonmerchant	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
business-insider	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
chron	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
cio-com	nafc	+2.35%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622	9.631	449m	2	0.72		
cnn-money	nafc	+2.35%	37.08	36.15	+0.85	66,534	37.17	35.96	36.23				9.6	$449.0m	1.94%			
easystockalterts	nafc	2.35%	37.08	36.15	+0.85	69839	37.17	35.96	36.23	44.94	33.38		9.63				3.85	
eresearch-fidelity-com	nafc	2.35%	37.0800	36.1500	0.8500	69,839	37.1700	35.9600	36.2300	44.9400	33.3800	12,109,000	9.39	$438.71m	1.99%	$0.180000		
finance-abc7-com	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
financial-content	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	2.3%	$37.08	36.15	0.85	69,839	37.17	35.96	36.23	44.94	33.38	12 mil		449 mil	1.9	0.72		
finviz	nafc	2.35%	37.08			69,839			36.23	-16.67%	11.08%	12.11m	9.39	438.75m		0.72	3.86	
fool	nafc	+2.35%	$37.08	$36.15	0.85	69,839	$37.17	$35.96	$36.23	$44.94	$33.38		9.30	$448.99m	2.10%	0.72		
foxbusiness	nafc		$37.08		+0.85	73,179			$36.23									
google-finance	nafc	(2.35%)	37.08	36.15	+0.85	69,839.00	37.17	35.96		44.94	33.38	12.11m	9.61	448.99m	1.94	0.18	3.86	
howthemarketworks	nafc	2.346%	37.08	36.15	0.85	66,934	37.17	35.96	36.23									
hpcwire	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
insidestocks	nafc	+2.35%	37.08	36.15	+0.85	69839	37.17	35.96					price earnings ratio: 9.63					
investopedia	nafc	+2.35 %	$37.08	36.15	+0.85				36.23									
investorguide	nafc	+2.35%	37.08	36.15	+0.85		37.17	35.96		44.94	33.48		9.41	449.0m			3.852	
marketintellisearch	nafc	2.35 %	$37.08	$36.15	0.85	69.80k	$37.17	$35.96	$36.23			12.11m	9.39	0.44b	1.99 %		3.86	
marketwatch	nafc	+2.35%	$36.97	open: 36.15	+0.85	4,545	$37.17	$35.96	$36.23	$44.94	$33.38			$488.94m	1.94%	0.18		
minyanville	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
msn-money	nafc	+2.35%	37.08	36.15	+0.85	69,839	37.17	35.96	36.23	44.94	33.38	12.11 mil	9.66	438.7 mil	1.99%	0.72	3.86	
nasdaq-com	nafc	2.35%	$ 37.08	$ 36.15	0.85	69,839	$ 37.17	$ 35.96	$ 36.23	$ 44.94	$ 33.38	12,109,000	9.61	$ 449,001,720	1.99 %	$0.720000	$ 3.86	
optimum	nafc	+2.35%	37.08 ( 4:00 pm edt)	36.15	+0.85	69,739	37.17	35.96	36.23	44.94	33.38	12.11m	9.6	449.0m	1.94	0.72	3.85	
paidcontent	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
pc-quote	nafc	2.35%	37.08	36.15	0.85	69,839	37.17	35.96	36.23	44.94	33.38	11,831,421	9.4349	438,709,000		0.18		
personal-wealth-biz	nafc	+2.35%	37.08	36.15		73,179	37.17	35.96	36.23	44.94	33.48		9.41		1.99	0.72	3.852	
predictwallstreet	nafc	+2.35%	36.68		+0.85	69,839												
raymond-james	nafc	2.35	37.08	36.15	0.85	69,839	37.17	35.96	37.08	44.94	33.38		9.34				3.97	
renewable-energy-world	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
screamingmedia	nafc	+2.35%	$	open: 36.15	+0.85	1,205	$37.17	$35.96	$36.23	$44.94	$33.38			$488.94m	1.94%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+2.35%	last trade: 37.08		change: 0.850								p/e ratio: 9.41					
smartmoney	nafc	(2.35%)	37.08	$36.15	0.85	69,839	$37.17	$35.96	$36.23	$44.94	$33.38			438,700	1.99%	$0.18		
stocknod	nafc	+2.346%	37.08 usd	36.15	+0.8500	69,839	37.17	35.96	36.23	44.94	33.38	12,108,622						
stockpickr	nafc	2.35%	$37.08 0.85 | 2.35%	36.15	0.85	69.84k	37.17	35.96	36.23	44.94	33.38							
stocksmart	nafc	.0 %	$37.74	42.45	0	23,159	37.89	37.04										
stocktwits	nafc	2.12%	37.00		+0.77													
streetinsider-com	nafc	2.35%	37.08	$36.15	+0.85	69,739	$37.17	$35.96	$36.23	$44.94	$33.38		9.63				$3.85	
thecramerreport	nafc		37.08	36.15	+0.85	69839	37.17	35.96										
thestree	nafc	2.35%	$37.08	36.15	0.85	69839	37.17	35.96	36.23	-44.94	33.38	1.2108622e7		4.33851926e8				
tickerspy	nafc	2.35%	$37.08	36.15	+0.85	66,534	37.17	35.96	36.23	44.94	33.38		9.4	438.6m	1.99%	$0.18		
tmx-quotemedia	nafc	2.35%	37.080	36.150	0.850	73,179	37.170	35.960	36.230	44.940	33.380	12,108,622	9.40	448,987,704	1.987	0.180 usd	3.85	
updown	nafc	2.35%	$37.08	$36.15	$0.85	65,910	$37.17	$35.96	$36.23	$44.94	$33.38		9.13	$439m				
wallstreetsurvivor	nafc	2.35%	37.08	36.15	0.85	66,934	37.17	35.96		44.94	33.38		9.40	$439m	2.00%	0.72 -	3.86	
yahoo-finance	nafc	2.35%	37.08	36.15	0.85	69,839	37.17	35.96	36.23	44.94	33.38		9.63	448.96m	2.00%	0.72	3.85	
ycharts-com	nafc	+2.13%	37.00		+0.77					44.94	33.38		9.64	448.07m	2.06%		3.84	
zacks	nafc	(2.35%)	37.08		0.85	vol.  69,839	37.17	35.96		44.94	33.38		9.87	438.71 m	1.99	0.72	3.67	
advfn	chrs	2.61	4.33	4.22	0.11	1235454	4.4	4.2										
barchart	chrs	+2.61%	4.33	4.22	+0.11	1,125,739	4.40	4.20	4.22	4.93	2.84		0.00	$501.11 m			-0.27	
barrons	chrs	2.61%	4.33	4.22	+0.11	1.197m	4.40	4.20				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	2.607%	4.330	4.220	0.110	1,235,454	4.400	4.200		4.92	2.84	116.247mil		503.349mil			-0.140	
boston-com	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
bostonmerchant	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
business-insider	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
chron	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
cio-com	chrs	+2.61%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911		503m				
cnn-money	chrs	+2.61%today&rsquo;s change	4.33data as of 4:00pm et	4.22	+0.11	1,196,921	4.40	4.20	4.22				nm	$503.3m				
easystockalterts	chrs	2.61%	4.33	4.22	+0.11	1234554	4.40	4.20	4.22	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	2.61%	4.3300	4.2200	0.1100	1,235,454	4.4000	4.2000	4.2200	4.9250	2.8400	116,247,000	nm	$490.56m				
finance-abc7-com	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
financial-content	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	2.6%	$4.33	4.22	0.11	1,235,454	4.40	4.20	4.22	4.92	2.84	116 mil		503 mil	0.0	0.00	-0.27	
finviz	chrs	2.61%	4.33			1,235,154			4.22	-12.17%	52.46%	116.25m		490.57m			-0.28	
fool	chrs	+2.61%	$4.33	$4.22	0.11	1,075,883	$4.40	$4.20	$4.22	$4.93	$2.84		0.00	$503.35m				
foxbusiness	chrs		$4.33		+0.11	1,242,227			$4.22									
google-finance	chrs	(2.61%)	4.33	4.22	+0.11	1.24m	4.40	4.20		4.93	2.84	116.25m		503.35m			-0.28	
howthemarketworks	chrs	2.607%	4.33	4.22	0.11	1,234,554	4.4	4.2	4.22									
hpcwire	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
insidestocks	chrs	+2.61%	4.33	4.22	+0.11	1242227	4.40	4.20										
investopedia	chrs	+2.61 %	$4.33	4.22	+0.11				4.22									
investorguide	chrs	+2.61%	4.33	4.22	+0.11		4.40	4.20		4.93	2.84			503.3m			-0.277	
marketintellisearch	chrs	2.61 %	$4.33	$4.22	0.11	1231.70k	$4.40	$4.20	$4.22			116.25m	0.00	0.49b	0.0 %		-0.28	
marketwatch	chrs	+2.61%	$4.33	open: 4.22	+0.11	45,306	$4.40	$4.20	$4.22	$4.93	$2.84			$481.26m				
minyanville	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
msn-money	chrs	+2.61%	4.33	4.22	+0.11	1.24 mil	4.40	4.20	4.22	4.93	2.84	116.25 mil	-15.46	490.56 mil			-0.28	
nasdaq-com	chrs	2.61%	$ 4.33	$ 4.22	0.11	1,235,454	$ 4.40	$ 4.20	$ 4.22	$ 4.925	$ 2.84	116,239,000		$ 503,314,870			$ -0.27	
optimum	chrs	+2.61%	4.33 ( 4:00 pm edt)	4.22	+0.11	1,234,554	4.40	4.20	4.22	4.92	2.84	116.25m		503.3m			-0.28	
paidcontent	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
pc-quote	chrs	2.61%	4.33	4.22	0.11	1,242,227	4.4	4.2	4.22	4.93	2.84	113,293,834	-15.07143	490,562,000				
personal-wealth-biz	chrs	+2.61%	4.33	4.22		1,242,227	4.40	4.20	4.22	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	+2.61%	4.33		+0.11	1,235,454												
raymond-james	chrs	2.61	4.33	4.22	0.11	1,235,454	4.40	4.20	4.33	4.93	2.84						-0.27	
renewable-energy-world	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
screamingmedia	chrs	+2.61%	$	open: 4.22	+0.11	45,306	$4.40	$4.20	$4.22	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+2.61%	last trade: 4.33		change: 0.110													
smartmoney	chrs	(2.61%)	4.33	$4.22	0.11	1,235,454	$4.40	$4.20	$4.22	$4.92	$2.84			490,600	0.00%	$0.00		
stocknod	chrs	+2.607%	4.330 usd	4.220	+0.1100	1,234,554	4.400	4.200	4.220	4.925	2.840	116,246,911						
stockpickr	chrs	2.61%	$4.33 0.11 | 2.61%	4.22	0.11	1.24m	4.40	4.20	4.22	4.93	2.84							
stocksmart	chrs	.0 %	$3.87	3.56	0	146,257	4.1	3.855										
stocktwits	chrs	2.37%	4.32		+0.10													
streetinsider-com	chrs	2.61%	4.33	$4.22	+0.11	1,234,554	$4.40	$4.20	$4.22	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.33	4.22	+0.11	1235154	4.40	4.20										
thestree	chrs	2.61%	$4.33	4.22	0.11	1235454	4.4	4.2	4.22	-4.93	2.84	1.16246911e8		4.88237026e8				
tickerspy	chrs	2.61%	$4.33	4.22	+0.11	1,235,454	4.40	4.20	4.22	4.92	2.84		-15.1	490.5m	0.00%	$0.00		
tmx-quotemedia	chrs	2.61%	4.330	4.220	0.110	1,242,227	4.400	4.200	4.220	4.925	2.840	116,246,911		503,349,125			-0.28	
updown	chrs	2.61%	$4.33	$4.22	$0.11	1,196,921	$4.40	$4.20	$4.22	$4.92	$2.84			$491m				
wallstreetsurvivor	chrs	2.61%	4.33	4.22	0.11	1,234,554	4.40	4.20		4.93	2.84			$491m			-0.47	
yahoo-finance	chrs	2.61%	4.33	4.22	0.11	1,235,154	4.40	4.20	4.22	4.93	2.84			503.35m			-0.28	
ycharts-com	chrs	+2.37%	4.32		+0.10					4.92	2.84			499.95m	0.00%		-0.28	
zacks	chrs	(2.61%)	4.33		0.11	vol.  1,235,454	4.40	4.20		4.93	2.84			490.56 m	0.00	0.00	-.12	
advfn	bxs	-0.57	12.21	12.23	-0.07	669080	12.34	12.17										
barchart	bxs	-0.57%	12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.03	11.56		78.56	$1.02 b	0.32%	$0.04	+0.16	
barrons	bxs	0.57%	12.21	12.23	-0.07	663,534	12.34	12.17				83.52 million		$1.05 billion	0.33%	$0.01		
bloomberg	bxs	-0.570%	12.210	12.230	-0.070	669,080	12.340	12.170		18.73	11.57	83.487mil	76.312	1,019.373mil	4.594	0.010 regular cash	0.160	
boston-com	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
bostonmerchant	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
business-insider	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
chron	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
cio-com	bxs	-0.57%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737	76.31	1b	0.3	0.04		
easystockalterts	bxs	-0.57%	12.21	12.23	-0.07	669080	12.34	12.17	12.28	18.73	11.57		76.31				0.16	
eresearch-fidelity-com	bxs	-0.57%	12.2100	12.2300	-0.0700	669,080	12.3400	12.1700	12.2800	18.7300	11.5700	83,487,000	76.75	$1.03b	0.33%	$0.010000		
finance-abc7-com	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
financial-content	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	-0.6%	$12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57	83 mil	76.3	1 bil	0.3	0.04	0.16	
finviz	bxs	-0.57%	12.21			669,080			12.28	-32.27%	5.62%	83.49m	71.82	1.02b		0.04	0.17	
fool	bxs	-0.57%	$12.21	$12.23	-0.07	669,080	$12.34	$12.17	$12.28	$18.73	$11.57		78.60	$1.02b	3.90%	0.04		
foxbusiness	bxs		$12.21		-0.07	669,080			$12.28									
google-finance	bxs	(-0.57%)	12.21	12.23	-0.07	669,080.00	12.34	12.17		18.73	11.57	83.49m	72.57	1.02b	0.33	0.01	0.17	
howthemarketworks	bxs	-0.57%	12.21	12.23	-0.07	663,534	12.34	12.17	12.28									
hpcwire	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
insidestocks	bxs	-0.57%	12.21	12.23	-0.07	669000	12.34	12.17					price earnings ratio: 67.83					
investopedia	bxs	-0.57 %	$12.21	12.23	-0.07				12.28									
investorguide	bxs	-0.57%	12.21	12.23	-0.07		12.34	12.17		18.73	11.57		76.75	1.019b			0.16	
marketintellisearch	bxs	-0.73 %	$12.19	$12.24	-0.09	639.70k	$12.34	$12.17	$12.28			83.49m	71.82	1.02b	0.33 %		0.17	
marketwatch	bxs	-0.57%	$12.21	open: 12.23	-0.07	7,230	$12.34	$12.17	$12.28	$18.73	$11.57		72.51	$1.05b	0.33%	0.01	0.17	
minyanville	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
msn-money	bxs	-0.57%	12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57	83.49 mil	76.31	1.03 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	0.57%	$ 12.21		0.07	669,080	$ 12.34	$ 12.17	$ 12.28	$ 18.73	$ 11.57	83,487,000	76.31	$ 1,019,376,270	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-0.57%	12.21 ( 4:15 pm edt)	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57	83.49m	76.3	1.0b	0.33	0.04	0.16	
paidcontent	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
pc-quote	bxs	-0.57%	12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57	83,965,643	76.75	1,025,221,000		0.01		
personal-wealth-biz	bxs	-0.57%	12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57		76.75		4.56	0.56	0.16	
predictwallstreet	bxs	-0.57%	12.21		-0.07	669,080												
raymond-james	bxs	-0.57	12.21	12.23	-0.07	669,080	12.34	12.17	12.21	18.73	11.57		76.31				0.16	
renewable-energy-world	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
screamingmedia	bxs	-0.57%	$	open: 12.23	-0.07	7,230	$12.34	$12.17	$12.28	$18.73	$11.57		72.51	$1.05b	0.33%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-0.57%	last trade: 12.21		change: -0.070								p/e ratio: 76.75					
smartmoney	bxs	(-0.57%)	12.21	$12.23	-0.07	669,080	$12.34	$12.17	$12.28	$18.73	$11.57			1,025,200	0.33%	$0.01		
stocknod	bxs	-0.5700%	12.21 usd	12.23	-0.0700	669,080	12.34	12.17	12.28	18.73	11.57	83,486,737						
stockpickr	bxs	-0.57%	$12.21 -0.07 | -0.57%	12.23	-0.07	669.08k	12.34	12.17	12.28	18.73	11.57							
stocksmart	bxs	.0 %	$12.21	16.17	0	71,642	12.78	12.21										
stocktwits	bxs	-0.65%	12.20		-0.08													
streetinsider-com	bxs	0.57%	12.21	$12.23	-0.07	669,080	$12.34	$12.17	$12.28	$18.73	$11.57		76.31				$0.16	
thecramerreport	bxs		12.21	12.23	-0.07	669080	12.34	12.17										
thestree	bxs	-0.57%	$12.21	12.23	-0.07	669080	12.34	12.17	12.28	-18.73	11.57	8.3486737e7		1.049428284e9				
tickerspy	bxs	-0.57%	$12.21	12.23	-0.07	669,080	12.34	12.17	12.28	18.73	11.57		76.8	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	-0.57%	12.210	12.230	-0.070	669,080	12.340	12.170	12.280	18.730	11.570	83,486,737	76.80	1,019,373,059	0.328	0.010 usd	0.16	
updown	bxs	-0.57%	$12.21	$12.23	-$0.07	642,250	$12.34	$12.17	$12.28	$18.73	$11.57		72.92	$1.02b				
wallstreetsurvivor	bxs	-0.57%	12.21	12.23	-0.07	663,534	12.34	12.17		16.75	11.57		76.80	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	0.57%	12.21	12.23	0.07	669,080	12.34	12.17	12.28	18.73	11.57		76.31	1.02b	0.30%	0.04	0.16	
ycharts-com	bxs	-0.65%	12.20		-0.08					18.73	11.57		76.25	1.02b	0.30%		0.16	
zacks	bxs	(-0.57%)	12.21		-0.07	vol.  669,080	12.34	12.17		18.73	11.57		76.75	1.03 b	0.33	0.04	.16	
advfn	prsp	1.53	45.22	44.47	0.68	299683	45.27	44.19										
barchart	prsp	+1.53%	45.22	44.47	+0.68	299,683	45.27	44.19	44.54	46.56	27.77		15.93	$2.12 b	1.57%	$0.70	+2.79	
barrons	prsp	1.53%	45.22	44.47	+0.68	299,109	45.27	44.19				46.83 million		$2.08 billion	1.55%	$0.18		
bloomberg	prsp	1.527%	45.220	44.470	0.680	299,683	45.270	44.190		46.75	28.27	46.886mil	16.150	2,120.184mil	1.504	0.175 regular cash	2.800	
boston-com	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
bostonmerchant	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
business-insider	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
chron	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
cio-com	prsp	+1.53%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976	16.21	2b	1.6	0.7		
cnn-money	prsp	+1.53%	45.22	44.47	+0.68	299,683	45.27	44.19	44.54				16.2	$2.1b	1.55%			
easystockalterts	prsp	1.53%	45.22	44.47	+0.68	299683	45.27	44.19	44.54	46.75	28.27		16.21				2.79	
eresearch-fidelity-com	prsp	1.53%	45.2200	44.4700	0.6800	299,683	45.2700	44.1900	44.5400	46.7500	28.2700	46,886,000	15.96	$2.09b	1.57%	$0.175000		
finance-abc7-com	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
financial-content	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	1.5%	$45.22	44.47	0.68	299,683	45.27	44.19	44.54	46.75	28.27	47 mil	16.2	2 bil	1.5	0.70	2.79	
finviz	prsp	1.53%	45.22			299,683			44.54	-2.88%	62.87%	46.89m	16.21	2.12b		0.70	2.79	
fool	prsp	+1.53%	$45.22	$44.47	0.68	299,683	$45.27	$44.19	$44.54	$46.75	$28.27		15.90	$2.12b	1.60%	0.70		
foxbusiness	prsp		$45.22		+0.68	299,683			$44.54									
google-finance	prsp	(1.53%)	45.22	44.47	+0.68	299,683.00	45.27	44.19		46.75	28.27	46.89m	16.22	2.12b	1.55	0.17	2.79	
howthemarketworks	prsp	1.527%	45.22	44.47	0.68	299,683	45.27	44.19	44.54									
hpcwire	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
insidestocks	prsp	+1.53%	45.22	44.47	+0.68	299683	45.27	44.19					price earnings ratio: 16.21					
investopedia	prsp	+1.53 %	$45.22	44.47	+0.68				44.54									
investorguide	prsp	+1.53%	45.22	44.47	+0.68		45.27	44.19		46.75	28.27		15.96	2.120b			2.79	
marketintellisearch	prsp	1.44 %	$45.18	$44.47	0.64	289.70k	$45.27	$44.19	$44.54			46.89m	15.96	2.09b	1.57 %		2.79	
marketwatch	prsp	+1.53%	$45.23	open: 44.47	+0.68	7,722	$45.27	$44.19	$44.54	$46.75	$28.27		34.67	$2.08b	1.55%	0.18	1.30	
minyanville	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
msn-money	prsp	+1.53%	45.22	44.47	+0.68	299,683	45.27	44.19	44.54	46.75	28.27	46.89 mil	16.21	2.09 bil	1.57%	0.70	2.79	
nasdaq-com	prsp	1.53%	$ 45.22	$ 44.47	0.68	299,683	$ 45.27	$ 44.19	$ 44.54	$ 46.75	$ 28.27	46,886,000	16.21	$ 2,120,184,920	1.57 %	$0.700000	$ 2.79	
optimum	prsp	+1.53%	45.22 ( 4:30 pm edt)	44.47	+0.68	299,683	45.27	44.19	44.54	46.75	28.27	46.89m	16.2	2.1b	1.55	0.70	2.79	
paidcontent	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
pc-quote	prsp	1.53%	45.22	44.47	0.68	299,683	45.27	44.19	44.54	46.75	28.27	46,180,949	15.96416	2,088,303,000		0.175		
personal-wealth-biz	prsp	+1.53%	45.22	44.47		299,683	45.27	44.19	44.54	46.75	28.27		15.96		1.53	0.68	2.79	
predictwallstreet	prsp	+1.53%	45.22		+0.68	299,683												
raymond-james	prsp	1.53	45.22	44.47	0.68	299,683	45.27	44.19	45.22	46.75	28.27		16.21				2.79	
renewable-energy-world	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
screamingmedia	prsp	+1.53%	$	open: 44.47	+0.68	7,722	$45.27	$44.19	$44.54	$46.75	$28.27		34.67	$2.08b	1.55%	0.18	1.30	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+1.53%	last trade: 45.22		change: 0.680								p/e ratio: 15.96					
smartmoney	prsp	(1.53%)	45.22	$44.47	0.68	299,683	$45.27	$44.19	$44.54	$46.75	$28.27			2,088,300	1.57%	$0.18		
stocknod	prsp	+1.527%	45.22 usd	44.47	+0.6800	299,683	45.27	44.19	44.54	46.75	28.27	46,885,976						
stockpickr	prsp	1.53%	$45.22 0.68 | 1.53%	44.47	0.68	299.68k	45.27	44.19	44.54	46.75	28.27							
stocksmart	prsp	.0 %	$42.13	39.64	0	45,690	43.69	42.02										
stocktwits	prsp	1.53%	45.22		+0.68													
streetinsider-com	prsp	1.53%	45.22	$44.47	+0.68	299,683	$45.27	$44.19	$44.54	$46.75	$28.27		16.21				$2.79	
thecramerreport	prsp		45.22	44.47	+0.68	299683	45.27	44.19										
thestree	prsp	1.53%	$45.22	44.47	0.68	299683	45.27	44.19	44.54	-46.75	28.27	4.6885976e7		2.084081633e9				
tickerspy	prsp	1.53%	$45.22	44.47	+0.68	299,683	45.27	44.19	44.54	46.75	28.27		16.0	2.0b	1.57%	$0.17		
tmx-quotemedia	prsp	1.53%	45.220	44.470	0.680	299,683	45.270	44.190	44.540	46.750	28.270	46,885,976	16.00	2,120,183,835	1.548	0.175 usd	2.79	
updown	prsp	1.53%	$45.22	$44.47	$0.68	292,061	$45.27	$44.19	$44.54	$46.75	$28.27		15.92	$2.08b				
wallstreetsurvivor	prsp	1.53%	45.22	44.47	0.68	299,683	45.27	44.19		46.75	28.27		16.00	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	1.53%	45.22	44.47	0.68	299,683	45.27	44.19	44.54	46.75	28.27		16.21	2.12b	1.60%	0.70	2.79	
ycharts-com	prsp	+1.53%	45.22		+0.68					46.75	28.27		16.21	2.12b	1.58%		2.79	
zacks	prsp	(1.53%)	45.22		0.68	vol.  299,683	45.27	44.19		46.75	28.27		15.96	2.09 b	1.57	0.70	2.79	
advfn	pzn	0.35	5.76	5.75	0.02	52524	5.77	5.44										
barchart	pzn	+0.35%	5.76	5.75	+0.02	52,724	5.77	5.44	5.74	7.99	5.00		17.30	$371.92 m	2.1%	$0.12	+0.35	
barrons	pzn	0.35%	5.76	5.75	+0.02	52,524	5.77	5.44				64.99 million		$368.71 million	2.08%	$0.03		
bloomberg	pzn	0.348%	5.760	5.750	0.020	52,524	5.770	5.440		8.03	5.00	9.904mil	16.457	370.530mil	4.688	0.030 regular cash	0.350	
boston-com	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
bostonmerchant	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
business-insider	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
chron	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
cio-com	pzn	+0.35%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187	16.94	57m	2.1	0.12		
cnn-money	pzn	+0.35%today&rsquo;s change	5.76data as of 4:04pm et	5.75	+0.02	52,524	5.77	5.44	5.74				16.9	$57.0m	2.08%			
easystockalterts	pzn	0.35%	5.76	5.75	+0.02	52524	5.77	5.44	5.74	8.03	5.00		16.94				0.34	
eresearch-fidelity-com	pzn	0.35%	5.7600	5.7500	0.0200	52,524	5.7700	5.4400	5.7400	8.0300	5.0000	64,572,000	16.40	$370.64m	2.09%	$0.030000		
finance-abc7-com	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
financial-content	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	0.3%	$5.76	5.75	0.02	52,524	5.77	5.44	5.74	8.03	5.00	10 mil		57 mil	2.1	0.12		
finviz	pzn	0.35%	5.76			53,024			5.74	-27.91%	15.20%	64.57m	22.08	370.63m		0.12	0.26	
fool	pzn	+0.35%	$5.76	$5.75	0.02	52,524	$5.77	$5.44	$5.74	$8.03	$5.00		16.80	$57.08m	3.50%	0.12		
foxbusiness	pzn		$5.76		+0.02	53,028			$5.74									
google-finance	pzn	(0.35%)	5.76	5.75	+0.02	52,524.00	5.77	5.44		8.03	5.00	64.57m	22.03	371.94m	2.08	0.03	0.26	
howthemarketworks	pzn	0.348%	5.76	5.75	0.02	52,524	5.77	5.44	5.74									
hpcwire	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
insidestocks	pzn	+0.35%	5.76	5.75	+0.02	52524	5.77	5.44										
investopedia	pzn	+0.35 %	$5.76	5.75	+0.02				5.74									
investorguide	pzn	+0.35%	5.76	5.75	+0.02		5.77	5.44		8.03	5.67		15.77	57.0m			0.364	
marketintellisearch	pzn	0.35 %	$5.76	$5.75	0.02	50.10k	$5.77	$5.44	$5.74			64.57m	22.08	0.37b	2.09 %		0.26	
marketwatch	pzn	+0.35%	$5.76	open: 5.75	+0.02	1,469	$5.77	$5.44	$5.74	$8.03	$5.00		19.41	$368.71m	2.08%	0.03	0.30	
minyanville	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
msn-money	pzn	+0.35%	5.76	5.75	+0.02	52,524	5.77	5.44	5.74	8.03	5.00	64.57 mil	16.00	370.64 mil	2.09%	0.12	0.26	
nasdaq-com	pzn	0.35%	$ 5.76		0.02	52,524	$ 5.77	$ 5.44	$ 5.74	$ 8.03	$ 5	9,904,000	16.46	$ 57,047,040	2.09 %	$0.120000	$ 0.35	
optimum	pzn	+0.35%	5.76 ( 4:04 pm edt)	5.75	+0.02	52,524	5.77	5.44	5.74	8.03	5.00	9.90m	16.9	57.0m	2.08	0.12	0.34	
paidcontent	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
pc-quote	pzn	0.35%	5.76	5.75	0.02	53,028	5.77	5.44	5.74	8.03	5.00	9,869,618	15.94444	56,849,000		0.03		
personal-wealth-biz	pzn	+0.35%	5.76	5.75		53,028	5.77	5.44	5.74	8.03	5.67		15.77		1.57	0.09	0.364	
predictwallstreet	pzn	+0.35%	5.76		+0.02	52,524												
raymond-james	pzn	0.35	5.76	5.75	0.02	52,524	5.77	5.44	5.76	8.03	5.00		12.00				0.48	
renewable-energy-world	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
screamingmedia	pzn	+0.35%	$	open: 5.75	+0.02	1,469	$5.77	$5.44	$5.74	$8.03	$5.00		19.41	$368.71m	2.08%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+0.35%	last trade: 5.76		change: 0.020								p/e ratio: 15.77					
smartmoney	pzn	(0.35%)	5.76	$5.75	0.02	52,524	$5.77	$5.44	$5.74	$8.03	$5.00			56,900	2.09%	$0.03		
stocknod	pzn	+0.3484%	5.760 usd	5.750	+0.0200	52,524	5.770	5.440	5.740	8.030	5.000	9,904,187						
stockpickr	pzn	0.35%	$5.76 0.02 | 0.35%	5.75	0.02	52.52k	5.77	5.44	5.74	8.03	5.00							
stocksmart	pzn	.0 %	$5.58	7.36	0	530	5.83	5.58										
stocktwits	pzn	0.35%	5.76		+0.02													
streetinsider-com	pzn	0.35%	5.76	$5.75	+0.02	52,524	$5.77	$5.44	$5.74	$8.03	$5.00		16.94				$0.34	
thecramerreport	pzn		5.76	5.75	+0.02	53024	5.77	5.44										
thestree	pzn	0.35%	$5.76	5.75	0.02	52524	5.77	5.44	5.74	-8.03	5.0	9909653.0		5.6552908e7				
tickerspy	pzn	0.35%	$5.76	5.75	+0.02	52,524	5.77	5.44	5.74	8.03	5.00		15.9	56.8m	2.09%	$0.03		
tmx-quotemedia	pzn	0.35%	5.760	5.750	0.020	53,028	5.770	5.440	5.740	8.030	5.000	9,909,653	16.90	57,079,601	2.091	0.030 usd	0.34	
updown	pzn	0.35%	$5.76	$5.75	$0.02	52,524	$5.77	$5.44	$5.74	$8.03	$5.00		12.00	$57m				
wallstreetsurvivor	pzn	0.35%	5.76	5.75	0.02	52,524	5.77	5.44		8.03	5.00		16.90	$57m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	0.35%	5.76	5.75	0.02	53,024	5.77	5.44	5.74	8.03	5.00		15.82	57.05m	2.10%	0.12	0.36	
ycharts-com	pzn	+0.35%	5.76		+0.02					8.03	5.00		16.00	371.92m	2.09%		0.36	
zacks	pzn	(0.35%)	5.76		0.02	vol.  52,524	5.77	5.44		8.03	5.00		17.39	370.64 m	2.09	0.12	.33	
advfn	lway	0.62	11.37	11.3	0.07	26096	11.37	11.15										
barchart	lway	+0.62%	11.37	11.30	+0.07	26,096	11.37	11.15	11.30	11.37	8.25		48.78	$188.74 m			+0.23	
barrons	lway	0.62%	11.37	11.30	+0.07	25,830	11.37	11.15				16.66 million		$184.43 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	0.619%	11.370	11.300	0.070	26,096	11.370	11.150		11.37	8.25	16.444mil	49.435	186.966mil			0.230	
boston-com	lway	+0.6195%	11.37 usd	11.30	+0.0700	26,096	11.37	11.15	11.30	11.27	8.250	16,443,809						
bostonmerchant	lway	+0.6195%	11.37 usd	11.30	+0.0700	26,096	11.37	11.15	11.30	11.27	8.250	16,443,809						
business-insider	lway	+0.6195%	11.37 usd	11.30	+0.0700	26,096	11.37	11.15	11.30	11.27	8.250	16,443,809						
chron	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
cio-com	lway	+0.53%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809	49.39	187m				
cnn-money	lway	+0.62%today&rsquo;s change	11.37data as of 4:00pm et	11.30	+0.07	25,830	11.37	11.15	11.30				51.7	$187.0m				
easystockalterts	lway	0.53%	11.36	11.30	+0.06	25210	11.36	11.15	11.30	11.30	8.25		49.39				0.23	
eresearch-fidelity-com	lway	0.62%	11.3700	11.3000	0.0700	26,096	11.3700	11.1500	11.3000	11.3000	8.2500	16,438,000	49.13	$185.75m				
finance-abc7-com	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
finance-abc7chicago-com	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
financial-content	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
finapps-forbes-com	lway	0.6%	$11.37	11.30	0.07	26,096	11.37	11.15	11.30	11.30	8.25	16 mil	49.4	187 mil	0.0	0.00	0.23	
finviz	lway	0.62%	11.37			26,096			11.30	0.62%	37.82%	16.44m	49.13	185.77m			0.23	
fool	lway	+0.62%	$11.37	$11.30	0.07	26,096	$11.37	$11.15	$11.30	$11.30	$8.25		48.80	$186.97m				
foxbusiness	lway		$11.37		+0.07	26,096			$11.30									
google-finance	lway	(0.62%)	11.37	11.30	+0.07	26,096.00	11.37	11.15		11.37	8.25	16.44m	49.72	186.90m			0.23	
howthemarketworks	lway	0.531%	11.36	11.3	0.06	24,944	11.36	11.15	11.3									
hpcwire	lway	+0.6195%	11.37 usd	11.30	+0.0700	26,096	11.37	11.15	11.30	11.27	8.250	16,443,809						
insidestocks	lway	+0.62%	11.37	11.30	+0.07	26096	11.37	11.15										
investopedia	lway	+0.62 %	$11.37	11.30	+0.07				11.30									
investorguide	lway	+0.62%	11.37	11.30	+0.07		11.37	11.15		11.30	8.25		49.56	187.0m			0.228	
marketintellisearch	lway	0.62 %	$11.37	$11.30	0.07	22.30k	$11.35	$11.15	$11.30			16.44m	49.13	0.19b	0.0 %		0.23	
marketwatch	lway	+0.62%	$11.37	open: 11.30	+0.07	266	$11.37	$11.15	$11.30	$11.37	$8.25		49.61	$184.43m			0.23	
minyanville	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
msn-money	lway	+0.62%	11.37	11.30	+0.07	26,096	11.37	11.15	11.30	11.30	8.25	16.44 mil	49.43	185.75 mil			0.23	
nasdaq-com	lway	0.62%	$ 11.37	$ 11.30	0.07	26,096	$ 11.37	$ 11.15	$ 11.30	$ 11.30	$ 8.25	16,444,000	49.43	$ 186,968,280			$ 0.23	
optimum	lway	+0.53%	11.36 ( 3:59 pm edt)	11.30	+0.06	24,944	11.36	11.15	11.30	11.30	8.25	16.44m	49.4	186.8m			0.23	
paidcontent	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
pc-quote	lway	0.62%	11.37	11.3	0.07	26,096	11.37	11.15	11.3	11.30	8.25	16,336,799	49.13043	185,749,000				
personal-wealth-biz	lway	+0.62%	11.37	11.30		26,096	11.37	11.15	11.30	11.30	8.25		49.56			0.00	0.228	
predictwallstreet	lway	+0.62%	11.37		+0.07	26,096												
raymond-james	lway	0.62	11.37	11.30	0.07	26,096	11.37	11.15	11.37	11.30	8.25		49.44				0.23	
renewable-energy-world	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
screamingmedia	lway	+0.62%	$	open: 11.30	+0.07	266	$11.37	$11.15	$11.30	$11.37	$8.25		49.61	$184.43m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+0.62%	last trade: 11.37		change: 0.070								p/e ratio: 49.56					
smartmoney	lway	(0.62%)	11.37	$11.30	0.07	26,096	$11.37	$11.15	$11.30	$11.30	$8.25			185,800	0.00%	$0.00		
stocknod	lway	+0.5310%	11.36 usd	11.30	+0.0600	25,210	11.36	11.15	11.30	11.27	8.250	16,443,809						
stockpickr	lway	0.62%	$11.37 0.07 | 0.62%	11.30	0.07	26.10k	11.37	11.15	11.30	11.30	8.25							
stocksmart	lway	.0 %	$10.24	9.62	0	100	10.24	10.24										
stocktwits	lway	0.44%	11.35		+0.05													
streetinsider-com	lway	0.53%	11.36	$11.30	+0.06	25,210	$11.36	$11.15	$11.30	$11.30	$8.25		49.39				$0.23	
thecramerreport	lway		11.37	11.30	+0.07	26096	11.37	11.15										
thestree	lway	0.62%	$11.37	11.3	0.07	26096	11.37	11.15	11.3	-11.3	8.25	1.6443809e7		1.84499537e8				
tickerspy	lway	0.62%	$11.37	11.30	+0.07	25,830	11.37	11.15	11.30	11.30	8.25		49.1	185.8m	0.00%	$0.00		
tmx-quotemedia	lway	0.62%	11.370	11.300	0.070	26,096	11.370	11.150	11.300	11.300	8.250	16,443,809	49.10	186,966,108			0.23	
updown	lway	0.62%	$11.37	$11.30	$0.07	25,830	$11.37	$11.15	$11.30	$11.30	$8.25		49.62	$186m				
wallstreetsurvivor	lway	0.53%	11.36	11.30	0.06	24,944	11.36	11.15		11.30	8.25		49.10	$186m			0.22	
yahoo-finance	lway	0.62%	11.37	11.30	0.07	26,096	11.37	11.15	11.30	11.37	8.25		49.87	186.96m			0.23	
ycharts-com	lway	+0.44%	11.35		+0.05					11.30	8.25		49.35	188.41m	0.00%		0.23	
zacks	lway	(0.62%)	11.37		0.07	vol.  26,096	11.37	11.15		11.37	8.25		49.13	185.75 m	0.00	0.00	.23	
advfn	mksi	-1.09	26.23	26.41	-0.29	197388	26.5	25.95										
barchart	mksi	-1.09%	26.23	26.41	-0.29	170,264	26.50	25.95	26.52	33.66	16.32		9.68	$1.36 b	2.23%	$0.60	+2.95	
barrons	mksi	1.09%	26.23	26.41	-0.29	178,753	26.50	25.95				50.93 million		$1.41 billion	2.29%	$0.15		
bloomberg	mksi	-1.094%	26.230	26.410	-0.290	197,388	26.500	25.950		33.85	16.50	52.264mil	9.469	1,370.896mil	1.148	0.150 regular cash	2.770	
boston-com	mksi	-1.094%	26.23 usd	26.41	-0.2900	197,188	26.50	25.95	26.52	33.85	16.50	52,264,426						
bostonmerchant	mksi	-1.094%	26.23 usd	26.41	-0.2900	197,188	26.50	25.95	26.52	33.85	16.50	52,264,426						
business-insider	mksi	-1.094%	26.23 usd	26.41	-0.2900	197,188	26.50	25.95	26.52	33.85	16.50	52,264,426						
chron	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,924	26.50	25.95	26.52	33.85	16.50	52,264,426						
cio-com	mksi	-1.09%	26.23 usd	26.41	-0.2900	196,924	26.50	25.95	26.52	33.85	16.50	52,264,426	9.469	1b	2.2	0.6		
cnn-money	mksi	-1.09%	26.23	26.41	-0.29	196,521	26.50	25.95	26.52				9.5	$1.4b	2.29%			
easystockalterts	mksi	-1.10%	26.23	26.41	-0.29	196321	26.50	25.95	26.52	33.85	16.50		9.47				2.77	
eresearch-fidelity-com	mksi	-1.09%	26.2300	26.4100	-0.2900	196,521	26.5000	25.9500	26.5200	33.8500	16.5000	52,264,000	9.57	$1.39b	2.26%	$0.150000		
finance-abc7-com	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
financial-content	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-1.1%	$26.23	26.41	-0.29	196,521	26.50	25.95	26.52	33.85	16.50	52 mil	8.9	1 bil	2.3	0.60	2.95	
finviz	mksi	-1.09%	26.23			196,521			26.52	-22.05%	59.91%	52.26m	9.61	1.39b		0.60	2.76	
fool	mksi	-1.09%	$26.23	$26.41	-0.29	182,332	$26.50	$25.95	$26.52	$33.85	$16.50		9.10	$1.37b		0.60		
foxbusiness	mksi		$26.23		-0.29	200,433			$26.52									
google-finance	mksi	(-1.09%)	26.23	26.41	-0.29	196,521.00	26.50	25.95		33.85	16.50	52.26m	9.50	1.37b	2.29	0.15	2.76	
howthemarketworks	mksi	-1.094%	26.23	26.41	-0.29	196,924	26.5	25.95	26.52									
hpcwire	mksi	-1.094%	26.23 usd	26.41	-0.2900	197,188	26.50	25.95	26.52	33.85	16.50	52,264,426						
insidestocks	mksi	-1.09%	26.23	26.41	-0.29	200433	26.50	25.95					price earnings ratio: 9.33					
investopedia	mksi	-1.09 %	$26.23	26.41	-0.29				26.52									
investorguide	mksi	-1.09%	26.23	26.41	-0.29		26.50	25.95		33.85	16.50		8.98	1.371b			2.954	
marketintellisearch	mksi	-1.02 %	$26.25	$26.41	-0.27	180.50k	$26.50	$25.95	$26.52			52.26m	9.61	1.39b	2.26 %		2.76	
marketwatch	mksi	-1.09%	$26.23	open: 26.41	-0.29	6,801	$26.50	$25.95	$26.52	$33.85	$16.50		9.68	$1.41b	2.29%	0.15	2.71	
minyanville	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
msn-money	mksi	-1.09%	26.23	26.41	-0.29	196,521	26.50	25.95	26.52	33.85	16.50	52.26 mil	9.47	1.39 bil	2.26%	0.60	2.95	
nasdaq-com	mksi	1.09%	$ 26.23	$ 26.41	0.29	196,521	$ 26.50	$ 25.95	$ 26.52	$ 33.85	$ 16.50	52,264,000	8.89	$ 1,370,884,720			$ 2.95	
optimum	mksi	-1.09%	26.23 ( 4:00 pm edt)	26.41	-0.29	194,698	26.50	25.95	26.52	33.85	16.50	52.26m	9.5	1.4b	2.29	0.60	2.77	
paidcontent	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
pc-quote	mksi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mksi	-1.09%	26.23	26.41	-0.29	200,433	26.50	25.95	26.52	33.85	16.50		8.98		0.57	0.15	2.954	
predictwallstreet	mksi	-1.09%	26.23		-0.29	196,521												
raymond-james	mksi	-1.09	26.23	26.41	-0.29	196,521	26.50	25.95	26.23	33.85	16.50		9.34				2.81	
renewable-energy-world	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
screamingmedia	mksi	-1.09%	$	open: 26.41	-0.29	6,801	$26.50	$25.95	$26.52	$33.85	$16.50		9.68	$1.41b	2.29%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-1.09%	last trade: 26.23		change: -0.290								p/e ratio: 8.98					
smartmoney	mksi	(-1.09%)	26.23	$26.41	-0.29	196,521	$26.50	$25.95	$26.52	$33.85	$16.50			1,386,100	2.26%	$0.15		
stocknod	mksi	-1.094%	26.23 usd	26.41	-0.2900	196,321	26.50	25.95	26.52	33.85	16.50	52,264,426						
stockpickr	mksi	-1.09%	$26.23 -0.29 | -1.09%	26.41	-0.29	196.52k	26.50	25.95	26.52	33.85	16.50							
stocksmart	mksi	.0 %	$25.35	24.28	0	36,475	26.28	25.28										
stocktwits	mksi	-1.13%	26.22		-0.30													
streetinsider-com	mksi	1.09%	26.23	$26.41	-0.29	196,321	$26.50	$25.95	$26.52	$33.85	$16.50		9.47				$2.77	
thecramerreport	mksi		26.23	26.41	-0.29	196521	26.50	25.95										
thestree	mksi	-1.09%	$26.23	26.41	-0.29	196521	26.5	25.95	26.52	-33.85	16.5	5.2264426e7		1.404867771e9				
tickerspy	mksi	-1.09%	$26.23	26.41	-0.29	196,521	26.50	25.95	26.52	33.85	16.50		9.6	1.3b	2.26%	$0.15		
tmx-quotemedia	mksi	-1.09%	26.230	26.410	-0.290	200,433	26.500	25.950	26.520	33.850	16.500	52,264,426	9.00	1,370,895,894	2.262	0.150 usd	2.95	
updown	mksi	-1.09%	$26.23	$26.41	-$0.29	178,753	$26.50	$25.95	$26.52	$33.85	$16.50		8.85	$1.38b				
wallstreetsurvivor	mksi	-1.09%	26.23	26.41	-0.29	196,321	26.50	25.95		33.85	16.50		9.00	$1b	2.30%		2.80	
yahoo-finance	mksi	1.09%	26.23	26.41	0.29	196,521	26.50	25.95	26.52	33.85	16.50		8.88	1.37b	2.20%	0.60	2.95	
ycharts-com	mksi	-1.02%	26.25		-0.27					33.85	16.50		8.90	1.36b	2.42%		2.95	
zacks	mksi	(-1.09%)	26.23		-0.29	vol.  196,521	26.50	25.95		33.85	16.50		9.54	1.39 b	2.26	0.60	2.78	
advfn	nwbi	1.48	13.04	12.84	0.19	1581214	13.16	12.66										
barchart	nwbi	+1.48%	13.04	12.84	+0.19	1,581,214	13.16	12.66	12.85	13.16	10.07		22.51	$1.42 b	3.43%	$0.44	+0.57	
barrons	nwbi	1.48%	13.04	12.84	+0.19	1.581m	13.16	12.66				108.93 million		$1.36 billion	3.37%	$0.11		
bloomberg	nwbi	1.479%	13.040	12.840	0.190	1,581,214	13.160	12.660		13.16	10.24	106.094mil	22.483	1,383.462mil	3.144	0.110 regular cash	0.580	
boston-com	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
bostonmerchant	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
business-insider	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
chron	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
cio-com	nwbi	+1.48%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695	22.88	1b	3.4	0.44		
cnn-money	nwbi	+1.48%	13.04	12.84	+0.19	1,581,214	13.16	12.66	12.85				22.9	$1.4b	3.37%			
easystockalterts	nwbi	1.48%	13.04	12.84	+0.19	1581214	13.16	12.66	12.85	12.93	10.24		22.88				0.57	
eresearch-fidelity-com	nwbi	1.48%	13.0400	12.8400	0.1900	1,581,214	13.1600	12.6600	12.8500	12.9300	10.2400	106,094,000	22.54	$1.36b	3.42%	$0.110000		
finance-abc7-com	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
financial-content	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
finapps-forbes-com	nwbi	1.5%	$13.04	12.84	0.19	1,581,214	13.16	12.66	12.85	12.93	10.24	106 mil	22.9	1 bil	3.4	0.44	0.57	
finviz	nwbi	1.48%	13.04			1,581,214			12.85	0.85%	29.62%	106.09m	22.88	1.38b		0.44	0.57	
fool	nwbi	+1.48%	$13.04	$12.84	0.19	1,581,214	$13.16	$12.66	$12.85	$12.93	$10.24		22.50	$1.38b	3.50%	0.44		
foxbusiness	nwbi		$13.04		+0.19	1,581,214			$12.85									
google-finance	nwbi	(1.48%)	13.04	12.84	+0.19	1.58m	13.16	12.66		13.16	10.24	109.15m	22.95	1.42b	3.37	0.11	0.57	
howthemarketworks	nwbi	1.479%	13.04	12.84	0.19	1,573,759	13.16	12.66	12.85									
hpcwire	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
insidestocks	nwbi	+1.48%	13.04	12.84	+0.19	1581214	13.16	12.66										
investopedia	nwbi	+1.48 %	$13.04	12.84	+0.19				12.85									
investorguide	nwbi	+1.48%	13.04	12.81	+0.19		13.16	12.66		12.67	10.24		22.54	1.383b			0.57	
marketintellisearch	nwbi	1.48 %	$13.04	$12.84	0.19	1553.10k	$13.16	$12.66	$12.85			106.09m	22.54	1.36b	3.42 %		0.57	
marketwatch	nwbi	+1.48%	$13.04	open: 12.84	+0.19	18,139	$13.16	$12.66	$12.85	$13.16	$10.24		22.70	$1.36b	3.37%	0.11	0.57	
minyanville	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
msn-money	nwbi	+1.48%	13.04	12.84	+0.19	1.58 mil	13.16	12.66	12.85	12.93	10.24	106.09 mil	22.88	1.36 bil	3.42%	0.44	0.57	
nasdaq-com	nwbi	1.48%	$ 13.04	$ 12.84	0.19	1,581,214	$ 13.16	$ 12.66	$ 12.85	$ 12.93	$ 10.24	106,094,000	22.88	$ 1,383,465,760	3.42 %	$0.440000	$ 0.57	
optimum	nwbi	+1.48%	13.04 ( 4:30 pm edt)	12.84	+0.19	1,581,214	13.16	12.66	12.85	12.93	10.24	106.09m	22.9	1.4b	3.37	0.44	0.57	
paidcontent	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
pc-quote	nwbi	1.48%	13.04	12.84	0.19	1,581,214	13.16	12.66	12.85	12.93	10.24	104,548,152	22.54386	1,363,308,000		0.11		
personal-wealth-biz	nwbi	+1.48%	13.04	12.81		1,581,214	13.16	12.66	12.85	12.67	10.24		22.54		3.19	0.41	0.57	
predictwallstreet	nwbi	+1.48%	13.04		+0.19	1,581,214												
raymond-james	nwbi	1.48	13.04	12.84	0.19	1,581,214	13.16	12.66	13.04	12.93	10.24		22.88				0.57	
renewable-energy-world	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
screamingmedia	nwbi	+1.48%	$	open: 12.84	+0.19	18,139	$13.16	$12.66	$12.85	$13.16	$10.24		22.70	$1.36b	3.37%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+1.48%	last trade: 13.04		change: 0.190								p/e ratio: 22.54					
smartmoney	nwbi	(1.48%)	13.04	$12.84	0.19	1,581,214	$13.16	$12.66	$12.85	$12.93	$10.24			1,363,300	3.42%	$0.11		
stocknod	nwbi	+1.479%	13.04 usd	12.84	+0.1900	1,581,214	13.16	12.66	12.85	12.93	10.24	106,093,695						
stockpickr	nwbi	1.48%	$13.04 0.19 | 1.48%	12.84	0.19	1.58m	13.16	12.66	12.85	12.93	10.24							
stocksmart	nwbi	.0 %	$12.08	11.76	0	112,926	12.47	12.05										
stocktwits	nwbi	1.48%	13.04		+0.19													
streetinsider-com	nwbi	1.48%	13.04	$12.84	+0.19	1,581,214	$13.16	$12.66	$12.85	$12.93	$10.24		22.88				$0.57	
thecramerreport	nwbi		13.04	12.81	+0.19	1581214	13.16	12.66										
thestree	nwbi	1.48%	$13.04	12.84	0.19	1581214	13.16	12.66	12.85	-12.93	10.24	1.06093695e8		1.361182107e9				
tickerspy	nwbi	1.48%	$13.04	12.84	+0.19	1,581,214	13.16	12.66	12.85	12.93	10.24		22.5	1.3b	3.42%	$0.11		
tmx-quotemedia	nwbi	1.48%	13.040	12.840	0.190	1,581,214	13.160	12.660	12.850	12.930	10.240	106,093,695	22.50	1,383,461,783	3.424	0.110 usd	0.57	
updown	nwbi	1.48%	$13.04	$12.84	$0.19	1,563,075	$13.16	$12.66	$12.85	$12.93	$10.24		22.49	$1.36b				
wallstreetsurvivor	nwbi	1.48%	13.04	12.84	0.19	1,573,759	13.16	12.66		12.93	10.24		22.50	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	1.48%	13.04	12.81	0.19	1,581,214	13.16	12.66	12.85	13.16	10.24		22.88	1.38b	3.40%	0.44	0.57	
ycharts-com	nwbi	+1.48%	13.04		+0.19					12.93	10.24							
zacks	nwbi	(1.48%)	13.04		0.19	vol.  1,581,214	13.16	12.66		13.16	10.24		22.54	1.36 b	3.42	0.44	.57	
advfn	bpop	4.46	2.81	2.67	0.12	15865373	2.85	2.66										
barchart	bpop	+4.46%	2.81	2.67	+0.12	16,102,038	2.85	2.66	2.69	3.59	2.37		0.00	$2.87 b			-0.02	
barrons	bpop	4.46%	2.81	2.67	+0.12	15.283m	2.85	2.66				885.15 million		$2.81 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	4.461%	2.810	2.670	0.120	15,865,373	2.850	2.660		3.59	2.37	1,023.553mil		2,876.185mil			-0.500	
boston-com	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
bostonmerchant	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
business-insider	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
chron	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
cio-com	bpop	+4.46%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418		3b				
cnn-money	bpop	+4.46%	2.81	2.67	+0.12	15,859,075	2.85	2.66	2.69				1.9	$2.9b				
easystockalterts	bpop	4.49%	2.81	2.67	+0.12	15865373	2.85	2.66	2.69	3.59	2.37						0.00	
eresearch-fidelity-com	bpop	4.46%	2.8100	2.6700	0.1200	15,865,373	2.8500	2.6600	2.6900	3.5900	2.3700	1,023,553,000	nm	$2.75b				
finance-abc7-com	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,858,475	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
finance-abc7chicago-com	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,858,475	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
financial-content	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,858,475	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
finapps-forbes-com	bpop	4.5%	$2.81	2.67	0.12	15,858,475	2.85	2.66	2.69	3.59	2.37	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	4.46%	2.81			15,858,475			2.69	-21.73%	18.57%	1.02b		2.75b			-0.01	
fool	bpop	+4.46%	$2.81	$2.67	0.12	15,282,862	$2.85	$2.66	$2.69	$3.59	$2.37		0.00	$2.88b	3.00%	0.08		
foxbusiness	bpop		$2.81		+0.12	15,866,200			$2.69									
google-finance	bpop	(4.46%)	2.81	2.67	+0.12	15.86m	2.85	2.66		3.59	2.37	1.02b		2.88b			-0.01	
howthemarketworks	bpop	4.461%	2.81	2.67	0.12	15,858,475	2.85	2.66	2.69									
hpcwire	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,865,373	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
insidestocks	bpop	+4.46%	2.81	2.67	+0.12	15865616	2.85	2.66										
investopedia	bpop	+4.46 %	$2.81	2.67	+0.12				2.69									
investorguide	bpop	+4.46%	2.81	2.67	+0.12		2.85	2.66		3.59	2.37		65.61	2.876b			0.041	
marketintellisearch	bpop	4.46 %	$2.81	$2.67	0.12	15228.80k	$2.85	$2.66	$2.69			1023.55m	0.00	2.75b	0.0 %		-0.01	
marketwatch	bpop	+4.46%	$2.81	open: 2.67	+0.12	194,678	$2.85	$2.66	$2.69	$3.59	$2.40		100.00	$2.81b			0.03	
minyanville	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,859,075	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
msn-money	bpop	+4.46%	2.81	2.67	+0.12	15.86 mil	2.85	2.66	2.69	3.59	2.37	1.02 bil	35.13	2.75 bil			-0.01	
nasdaq-com	bpop	4.46%	$ 2.81	$ 2.67	0.12	15,859,075	$ 2.85	$ 2.66	$ 2.69	$ 3.59	$ 2.37	1,023,553,000		$ 2,876,183,930	2.97 %	$0.080000	$ -0.02	
optimum	bpop	+4.46%	2.81 ( 4:04 pm edt)	2.67	+0.12	15,858,475	2.85	2.66	2.69	3.59	2.37	1.02b		2.9b	2.85	0.08		
paidcontent	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,859,075	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
pc-quote	bpop	4.46%	2.81	2.67	0.12	15,865,616	2.85	2.66	2.69	3.59	2.37	979,842,598	33.625	2,753,358,000		0.02		
personal-wealth-biz	bpop	+4.46%	2.81	2.67		15,929,520	2.85	2.66	2.69	3.59	2.37		65.61			0.00	0.041	
predictwallstreet	bpop	+4.46%	2.79		+0.12	15,858,475												
raymond-james	bpop	4.46	2.81	2.67	0.12	15,858,475	2.85	2.66	2.81	3.59	2.37						-0.01	
renewable-energy-world	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,858,475	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
screamingmedia	bpop	+4.46%	$	open: 2.67	+0.12	193,617	$2.85	$2.66	$2.69	$3.59	$2.40		100.00	$2.81b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	+4.46%	last trade: 2.81		change: 0.120								p/e ratio: 65.61					
smartmoney	bpop	(4.46%)	2.81	$2.67	0.12	15,859,075	$2.85	$2.66	$2.69	$3.59	$2.37			2,753,400	0.00%	$0.02		
stocknod	bpop	+4.461%	2.810 usd	2.670	+0.1200	15,859,075	2.850	2.660	2.690	3.590	2.370	1,022,686,418						
stockpickr	bpop	4.46%	$2.81 0.12 | 4.46%	2.67	0.12	15.86m	2.85	2.66	2.69	3.59	2.37							
stocksmart	bpop	.0 %	$2.78	3.12	0	889,253	2.9	2.76										
stocktwits	bpop	3.35%	2.78		+0.09													
streetinsider-com	bpop	4.46%	2.81	$2.67	+0.12	15,858,475	$2.85	$2.66	$2.69	$3.59	$2.37						$0.00	
thecramerreport	bpop		2.81	2.67	+0.12	15859075	2.85	2.66										
thestree	bpop	4.46%	$2.81	2.67	0.12	15858475	2.85	2.66	2.69	-3.59	2.37	1.023553365e9		2.805559773e9				
tickerspy	bpop	4.46%	$2.81	2.67	+0.12	15,858,475	2.85	2.66	2.69	3.59	2.37		33.6	2.7b	0.00%	$0.02		
tmx-quotemedia	bpop	4.46%	2.810	2.670	0.120	15,929,520	2.850	2.660	2.690	3.590	2.370	1,023,553,365		2,876,184,956			-0.05	
updown	bpop	4.46%	$2.81	$2.67	$0.12	15,282,862	$2.85	$2.66	$2.69	$3.59	$2.37		66.49	$2.75b				
wallstreetsurvivor	bpop	4.46%	2.81	2.67	0.12	15,858,475	2.85	2.66		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	4.46%	2.81	2.67	0.12	15,859,075	2.85	2.66	2.69	3.59	2.37		68.54	2.88b			0.04	
ycharts-com	bpop	+3.35%	2.78		+0.09					3.59	2.37		34.75	2.84b	0.00%		0.08	
zacks	bpop	(4.46%)	2.81		0.12	vol.  15,859,075	2.85	2.66		3.59	2.37			2.75 b	0.00	0.00	-.43	
advfn	byi	-1.85	40.36	41.1	-0.76	782035	41.13	40.15										
barchart	byi	-1.85%	40.36	41.10	-0.76	782,035	41.13	40.15	41.12	44.46	30.00		22.61	$2.16 b			+2.20	
barrons	byi	1.85%	40.36	41.10	-0.76	781,796	41.13	40.15				57.68 million		$2.18 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-1.848%	40.360	41.100	-0.760	782,035	41.130	40.150		44.46	30.00	53.072mil	21.816	2,141.986mil			1.850	
boston-com	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
bostonmerchant	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
business-insider	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
chron	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
cio-com	byi	-1.85%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000	22.55	2b				
cnn-money	byi	-1.85%today&rsquo;s change	40.36data as of 4:02pm et	41.10	-0.76	781,796	41.13	40.15	41.12				22.5	$2.1b				
easystockalterts	byi	-1.85%	40.36	41.10	-0.76	782035	41.13	40.15	41.12	43.67	30.00		22.55				1.79	
eresearch-fidelity-com	byi	-1.85%	40.3600	41.1000	-0.7600	782,035	41.1300	40.1500	41.1200	44.4600	30.0000	53,072,000	22.84	$2.18b				
finance-abc7-com	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
financial-content	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-1.9%	$40.36	41.10	-0.76	782,035	41.13	40.15	41.12	44.46	30.00	53 mil	18.3	2 bil	0.0	0.00	2.21	
finviz	byi	-1.85%	40.36			782,035			41.12	-9.22%	34.53%	53.07m	22.97	2.18b			1.79	
fool	byi	-1.85%	$40.36	$41.10	-0.76	782,035	$41.13	$40.15	$41.12	$44.46	$30.00		18.80	$2.14b				
foxbusiness	byi		$40.36		-0.76	782,035			$41.12									
google-finance	byi	(-1.85%)	40.36	41.10	-0.76	782,035.00	41.13	40.15		44.46	30.00	53.07m	22.60	2.14b			1.79	
howthemarketworks	byi	-1.848%	40.36	41.1	-0.76	781,796	41.13	40.15	41.12									
hpcwire	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
insidestocks	byi	-1.85%	40.36	41.10	-0.76	781796	41.13	40.15					price earnings ratio: 21.70					
investopedia	byi	-1.85 %	$40.36	41.10	-0.76				41.12									
investorguide	byi	-1.85%	40.36	41.10	-0.76		41.13	40.15		44.46	30.00		18.69	2.142b			2.20	
marketintellisearch	byi	-1.9 %	$40.34	$41.10	-0.78	767.50k	$41.13	$40.15	$41.12			53.07m	22.97	2.18b	0.0 %		1.79	
marketwatch	byi	-1.85%	$40.36	open: 41.10	-0.76	239	$41.13	$40.15	$41.12	$44.46	$30.00		22.29	$2.18b			1.81	
minyanville	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
msn-money	byi	-1.85%	40.36	41.10	-0.76	782,035	41.13	40.15	41.12	44.46	30.00	53.07 mil	22.67	2.18 bil			2.19	
nasdaq-com	byi	1.85%	$ 40.36		0.76	782,035	$ 41.13	$ 40.15	$ 41.12	$ 44.46	$ 30	53,072,000	18.35	$ 2,141,985,920			$ 2.20	
optimum	byi	-1.85%	40.36 ( 4:15 pm edt)	41.10	-0.76	782,035	41.13	40.15	41.12	43.67	30.00	53.07m	22.5	2.1b			1.79	
paidcontent	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
pc-quote	byi	-1.85%	40.36	41.1	-0.76	782,035	41.13	40.15	41.12	44.46	30.00	54,071,373	23.10112	2,182,321,000				
personal-wealth-biz	byi	-1.85%	40.36	41.10	-0.76	782,035	41.13	40.15	41.12	44.46	30.00		18.69			0.00	2.20	
predictwallstreet	byi	-1.85%	40.36		-0.76	782,035												
raymond-james	byi	-1.85	40.36	41.10	-0.76	782,035	41.13	40.15	40.36	44.46	30.00		21.47				1.88	
renewable-energy-world	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
screamingmedia	byi	-1.85%	$	open: 41.10	-0.76	239	$41.13	$40.15	$41.12	$44.46	$30.00		22.29	$2.18b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-1.85%	last trade: 40.36		change: -0.760								p/e ratio: 18.69					
smartmoney	byi	(-1.85%)	40.36	$41.10	-0.76	782,035	$41.13	$40.15	$41.12	$44.46	$30.00			2,182,300	0.00%	$0.00		
stocknod	byi	-1.848%	40.36 usd	41.10	-0.7600	782,035	41.13	40.15	41.12	44.46	30.00	53,072,000						
stockpickr	byi	-1.85%	$40.36 -0.76 | -1.85%	41.10	-0.76	782.04k	41.13	40.15	41.12	44.46	30.00							
stocksmart	byi	.0 %	$39.3	42.24	0	34,601	39.73	39.27										
stocktwits	byi	-1.92%	40.33		-0.79													
streetinsider-com	byi	1.85%	40.36	$41.10	-0.76	782,035	$41.13	$40.15	$41.12	$43.67	$30.00		22.55				$1.79	
thecramerreport	byi		40.36	41.10	-0.76	782035	41.13	40.15										
thestree	byi	-1.85%	$40.36	41.1	-0.76	782035	41.13	40.15	41.12	-44.46	30.0	5.3072e7		2.1839128e9				
tickerspy	byi	-1.85%	$40.36	41.10	-0.76	782,035	41.13	40.15	41.12	44.46	30.00		23.1	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-1.85%	40.360	41.100	-0.760	782,035	41.130	40.150	41.120	44.460	30.000	53,072,000	18.80	2,141,985,920			2.19	
updown	byi	-1.85%	$40.36	$41.10	-$0.76	781,796	$41.13	$40.15	$41.12	$44.46	$30.00		17.82	$2.18b				
wallstreetsurvivor	byi	-1.85%	40.36	41.10	-0.76	781,796	41.13	40.15		44.46	30.00		18.80	$2b			2.38	
yahoo-finance	byi	1.85%	40.36	41.10	0.76	782,035	41.13	40.15	41.12	44.46	30.00		18.35	2.14b			2.20	
ycharts-com	byi	-1.92%	40.33		-0.79					44.46	30.00		18.42	2.16b	0.00%		2.19	
zacks	byi	(-1.85%)	40.36		-0.76	vol.  782,035	41.13	40.15		44.46			22.59	2.18 b	0.00	0.00	1.82	
advfn	mapp	0.12	16.02	15.95	0.02	64979	16.09	15.84										
barchart	mapp	+0.13%	16.02	15.95	+0.02	64,979	16.09	15.84	16.00	17.35	10.61		0.00	$483.80 m			-0.90	
barrons	mapp	0.12%	16.02	15.95	+0.02	64,979	16.09	15.84				27.26 million		$484.45 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	0.125%	16.020	15.950	0.020	64,979	16.090	15.840		17.35	10.61	30.278mil		485.047mil			-0.900	
boston-com	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
bostonmerchant	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
business-insider	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
chron	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
cio-com	mapp	+0.12%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612		485m				
cnn-money	mapp	+0.12%	16.02	15.95	+0.02	63,716	16.09	15.84	16.00				nm	$485.1m				
easystockalterts	mapp	0.13%	16.02	15.95	+0.02	64979	16.09	15.84	16.00	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.12%	16.0200	15.9500	0.0200	64,979	16.0900	15.8400	16.0000	17.3499	10.6100	30,278,000	nm	$484.45m				
finance-abc7-com	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
financial-content	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.1%	$16.02	15.95	0.02	64,979	16.09	15.84	16.00	17.34	10.61	30 mil		485 mil	0.0	0.00	-0.90	
finviz	mapp	0.13%	16.02			64,979			16.00	-7.67%	50.99%	30.28m		485.09m			-0.91	
fool	mapp	+0.12%	$16.02	$15.95	0.02	64,979	$16.09	$15.84	$16.00	$17.35	$10.61		0.00	$485.05m				
foxbusiness	mapp		$16.02		+0.02	64,979			$16.00									
google-finance	mapp	(0.13%)	16.02	15.95	+0.02	64,979.00	16.09	15.84		17.35	10.61	30.28m		485.05m			-0.91	
howthemarketworks	mapp	0.125%	16.02	15.95	0.02	63,716	16.09	15.84	16									
hpcwire	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
insidestocks	mapp	+0.13%	16.02	15.95	+0.02	64979	16.09	15.84										
investopedia	mapp	+0.13 %	$16.02	15.95	+0.02				16.00									
investorguide	mapp	+0.13%	16.02	16.00	+0.02		16.09	15.84		17.35	10.61			485.0m			-0.813	
marketintellisearch	mapp	0.0 %	$16.00	$15.95	0.00	70.00k	$16.09	$15.84	$16.00			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	+0.13%	$16.00	open: 15.95	+0.02	1,363	$16.09	$15.84	$16.00	$17.35	$10.61			$484.45m				
minyanville	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
msn-money	mapp	+0.13%	16.02	15.95	+0.02	64,979	16.09	15.84	16.00	17.35	10.61	30.28 mil	-17.60	484.44 mil			-0.91	
nasdaq-com	mapp	0.12%	$ 16.02	$ 15.95	0.02	64,979	$ 16.09	$ 15.84	$ 16	$ 17.3499	$ 10.61	30,278,000		$ 485,053,560			$ -0.90	
optimum	mapp	+0.12%	16.02 ( 4:30 pm edt)	15.95	+0.02	64,979	16.09	15.84	16.00	17.35	10.61	30.28m		485.0m			-0.90	
paidcontent	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
pc-quote	mapp	0.13%	16.02	15.95	0.02	64,979	16.09	15.84	16.0	17.35	10.61	30,240,200	-17.58242	484,448,000				
personal-wealth-biz	mapp	+0.13%	16.02	16.00		64,979	16.09	15.84	16.00	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+0.13%	16.02		+0.02	64,979												
raymond-james	mapp	0.12	16.02	15.95	0.02	64,979	16.09	15.84	16.02	17.35	10.61						-0.88	
renewable-energy-world	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
screamingmedia	mapp	+0.13%	$	open: 15.95	+0.02	1,363	$16.09	$15.84	$16.00	$17.35	$10.61			$484.45m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+0.13%	last trade: 16.02		change: 0.020													
smartmoney	mapp	(0.12%)	16.02	$15.95	0.02	64,979	$16.09	$15.84	$16.00	$17.35	$10.61			484,400	0.00%	$0.00		
stocknod	mapp	+0.1250%	16.02 usd	15.95	+0.0200	64,979	16.09	15.84	16.00	17.35	10.61	30,277,612						
stockpickr	mapp	0.12%	$16.02 0.02 | 0.12%	15.95	0.02	64.98k	16.09	15.84	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	0.13%	16.02	$15.95	+0.02	64,979	$16.09	$15.84	$16.00	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.02	16.00	+0.02	64979	16.09	15.84										
thestree	mapp	0.12%	$16.02	15.95	0.02	64979	16.09	15.84	16.0	-17.35	10.61	3.0277612e7		4.84441792e8				
tickerspy	mapp	0.12%	$16.02	15.95	+0.02	64,979	16.09	15.84	16.00	17.35	10.61		-17.6	484.4m	0.00%	$0.00		
tmx-quotemedia	mapp	0.13%	16.020	15.950	0.020	64,979	16.090	15.840	16.000	17.350	10.610	30,277,612		485,047,344			-0.90	
updown	mapp	0.13%	$16.02	$15.95	$0.02	62,611	$16.09	$15.84	$16.00	$17.35	$10.61			$484m				
wallstreetsurvivor	mapp	0.13%	16.02	15.95	0.02	63,716	16.09	15.84		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.13%	16.02	16.00	0.02	64,979	16.09	15.84	16.00	17.35	10.61			485.04m			-0.81	
ycharts-com	mapp	+0.00%	16.00		+0.00					17.35	10.61			483.20m	0.00%		-0.91	
zacks	mapp	(0.13%)	16.02		0.02	vol.  64,979	16.09	15.84		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	0.03	+0.00	20000	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	0.42 %	$19.09	$18.99	0.08	953.90k	$19.16	$18.94	$19.01						%			
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													
smartmoney	pzz																	
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	$0.03		20,000	$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	-0.79	13.165	13.24	-0.105	1318529	13.24	12.95										
barchart	aeis	-0.83%	13.16	13.24	-0.11	1,315,450	13.24	12.95	13.27	18.53	11.40		9.63	$572.46 m			+1.91	
barrons	aeis	0.75%	13.17	13.24	-0.10	1.271m	13.24	12.95				43.42 million		$654.23 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-0.791%	13.165	13.240	-0.105	1,318,529	13.240	12.950		18.53	11.40	43.557mil	8.549	573.427mil			1.540	
boston-com	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935						
bostonmerchant	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935						
business-insider	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935						
chron	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935						
cio-com	aeis	-0.79%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935	11.86	573m				
cnn-money	aeis	-0.75%	13.17	13.24	-0.10	1,271,354	13.24	12.95	13.27				11.9	$573.6m				
easystockalterts	aeis	-0.76%	13.17	13.24	-0.10	1314492	13.24	12.95	13.27	18.53	11.40		11.86				1.11	
eresearch-fidelity-com	aeis	-0.79%	13.1650	13.2400	-0.1050	1,318,529	13.2400	12.9500	13.2700	18.5300	11.4000	43,557,000	8.62	$578.00m				
finance-abc7-com	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
financial-content	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-0.8%	$13.16	13.24	-0.10	1,315,992	13.24	12.95	13.27	18.53	11.40	44 mil	6.9	573 mil	0.0	0.00	1.91	
finviz	aeis	-0.79%	13.16			1,315,992			13.27	-28.95%	15.48%	43.56m	8.62	578.04m			1.54	
fool	aeis	-0.79%	$13.16	$13.24	-0.10	1,315,992	$13.24	$12.95	$13.27	$18.53	$11.40		10.10	$573.43m				
foxbusiness	aeis		$13.16		-0.10	1,318,529			$13.27									
google-finance	aeis	(-0.79%)	13.16	13.24	-0.11	1.32m	13.24	12.95		18.53	11.40	46.55m	8.55	612.88m			1.54	
howthemarketworks	aeis	-0.791%	13.165	13.24	-0.105	1,314,492	13.24	12.95	13.27									
hpcwire	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,317,029	13.24	12.95	13.27	18.53	11.40	43,556,935						
insidestocks	aeis	-0.79%	13.16	13.24	-0.11	1318529	13.24	12.95					price earnings ratio: 8.55					
investopedia	aeis	-0.79 %	$13.17	13.24	-0.11				13.27									
investorguide	aeis	-0.79%	13.165	13.24	-0.105		13.24	12.95		18.53	11.34		6.91	573.4m			1.92	
marketintellisearch	aeis	-0.83 %	$13.16	$13.24	-0.11	1289.40k	$13.24	$12.95	$13.27			43.56m	8.62	0.58b	0.0 %		1.54	
marketwatch	aeis	-0.79%	$13.17	open: 13.24	-0.11	21,275	$13.24	$12.95	$13.27	$18.53	$11.40		10.57	$654.23m			1.25	
minyanville	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
msn-money	aeis	-0.79%	13.17	13.24	-0.11	1.32 mil	13.24	12.95	13.27	18.53	11.40	43.56 mil	8.49	578 mil			1.92	
nasdaq-com	aeis	0.79%	$ 13.165	$ 13.24	0.105	1,315,992	$ 13.24	$ 12.95	$ 13.27	$ 18.53	$ 11.40	43,557,000	6.89	$ 573,427,905			$ 1.91	
optimum	aeis	-0.79%	13.16 ( 4:00 pm edt)	13.24	-0.10	1,314,492	13.24	12.95	13.27	18.53	11.40	43.56m	11.9	573.4m			1.11	
paidcontent	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
pc-quote	aeis	-0.83%	13.165	13.24	-0.11	1,318,529	13.24	12.95	13.27	18.53	11.40	43,904,398	8.56129	578,001,000				
personal-wealth-biz	aeis	-0.79%	13.165	13.24	-0.105	1,318,529	13.24	12.95	13.27	18.53	11.34		6.91			0.00	1.92	
predictwallstreet	aeis	-0.79%	13.17		-0.11	1,315,992												
raymond-james	aeis	-0.79	13.17	13.24	-0.11	1,315,992	13.24	12.95	13.17	18.53	11.40		8.39				1.57	
renewable-energy-world	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
screamingmedia	aeis	-0.79%	$	open: 13.24	-0.11	21,275	$13.24	$12.95	$13.27	$18.53	$11.40		10.57	$654.23m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-0.79%	last trade: 13.16		change: -0.105								p/e ratio: 6.91					
smartmoney	aeis	(-0.79%)	13.16	$13.24	-0.10	1,315,992	$13.24	$12.95	$13.27	$18.53	$11.40			578,000	0.00%	$0.00		
stocknod	aeis	-0.7913%	13.16 usd	13.24	-0.1050	1,314,492	13.24	12.95	13.27	18.53	11.40	43,556,935						
stockpickr	aeis	-0.79%	$13.16 -0.10 | -0.79%	13.24	-0.10	1.32m	13.24	12.95	13.27	18.53	11.40							
stocksmart	aeis	.0 %	$14.49	13.7	0	37,967	14.96	14.47										
stocktwits	aeis	-1.05%	13.13		-0.14													
streetinsider-com	aeis	0.75%	13.17	$13.24	-0.1	1,314,492	$13.24	$12.95	$13.27	$18.53	$11.40		11.86				$1.11	
thecramerreport	aeis		13.165	13.24	-0.105	1318529	13.24	12.95										
thestree	aeis	-0.79%	$13.16	13.24	-0.1	1315992	13.24	12.95	13.27	-18.53	11.4	4.3556935e7		6.54225164e8				
tickerspy	aeis	-0.79%	$13.16	13.24	-0.10	1,315,992	13.24	12.95	13.26	18.53	11.40		8.6	577.5m	0.00%	$0.00		
tmx-quotemedia	aeis	-0.79%	13.165	13.240	-0.105	1,318,529	13.240	12.950	13.270	18.530	11.400	43,556,935	9.00	573,427,049			1.48	
updown	aeis	-0.75%	$13.17	$13.24	-$0.10	1,297,254	$13.24	$12.95	$13.27	$18.53	$11.40		6.83	$578m				
wallstreetsurvivor	aeis	-0.79%	13.17	13.24	-0.11	1,314,492	13.24	12.95		18.53	11.40		9.00	$578m			1.64	
yahoo-finance	aeis	0.79%	13.17	13.24	0.11	1,315,992	13.24	12.95	13.27	18.53	11.40		6.86	573.41m			1.92	
ycharts-com	aeis	-1.06%	13.13		-0.14					18.53	11.40		6.84	571.15m	0.00%		1.92	
zacks	aeis	(-0.83%)	13.17		-0.11	vol.  1,315,992	13.24	12.95		18.53	11.40		8.51	578.00 m	0.00	0.00	1.56	
advfn	tbnk	0.54	20.3	20.12	0.11	33229	20.49	20.1										
barchart	tbnk	+0.50%	20.29	20.12	+0.10	29,479	20.49	20.10	20.19	20.92	16.27		18.71	$246.12 m	1.73%	$0.36	+1.11	
barrons	tbnk	0.54%	20.30	20.12	+0.11	32,531	20.49	20.10				11.37 million		$248.84 million	1.77%	$0.09		
bloomberg	tbnk	0.545%	20.300	20.120	0.110	33,229	20.490	20.100		20.92	16.46	11.981mil	18.288	243.204mil	1.478	0.090 regular cash	1.110	
boston-com	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	33,229	20.49	20.10	20.19	20.92	16.46	11,980,510						
bostonmerchant	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	33,229	20.49	20.10	20.19	20.92	16.46	11,980,510						
business-insider	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	33,229	20.49	20.10	20.19	20.92	16.46	11,980,510						
chron	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
cio-com	tbnk	+0.54%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510	18.29	243m	1.7	0.36		
cnn-money	tbnk	+0.54%today&rsquo;s change	20.30data as of 3:59pm et	20.12	+0.11	32,531	20.49	20.10	20.19				18.3	$243.2m	1.77%			
easystockalterts	tbnk	0.55%	20.30	20.12	+0.11	32531	20.49	20.10	20.19	20.92	16.46		18.29				1.11	
eresearch-fidelity-com	tbnk	0.54%	20.3000	20.1200	0.1100	32,531	20.4900	20.1000	20.1900	20.9200	16.4600	11,981,000	18.19	$241.90m	1.78%	$0.090000		
finance-abc7-com	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
financial-content	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	0.5%	$20.30	20.12	0.11	32,531	20.49	20.10	20.19	20.92	16.46	12 mil	18.3	243 mil	1.8	0.36	1.11	
finviz	tbnk	0.54%	20.30			32,531			20.19	-2.96%	24.84%	11.98m	18.19	241.88m		0.36	1.11	
fool	tbnk	+0.54%	$20.30	$20.12	0.11	32,531	$20.49	$20.10	$20.19	$20.92	$16.46		18.70	$243.20m		0.36		
foxbusiness	tbnk		$20.30		+0.11	33,229			$20.19									
google-finance	tbnk	(0.54%)	20.30	20.12	+0.11	32,531.00	20.49	20.10		20.92	16.46	11.98m	18.32	243.20m	1.77	0.09	1.11	
howthemarketworks	tbnk	0.545%	20.3	20.12	0.11	32,531	20.49	20.1	20.19									
hpcwire	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	33,229	20.49	20.10	20.19	20.92	16.46	11,980,510						
insidestocks	tbnk	+0.50%	20.29	20.12	+0.10	28581	20.49	20.10										
investopedia	tbnk	+0.54 %	$20.30	20.12	+0.11				20.19									
investorguide	tbnk	+0.54%	20.30	20.12	+0.11		20.29	20.12		20.66	16.46		18.37	226.5m			1.099	
marketintellisearch	tbnk	0.54 %	$20.30	$20.12	0.11	34.60k	$20.49	$20.10	$20.19			11.98m	18.19	0.24b	1.78 %		1.11	
marketwatch	tbnk	+0.54%	$20.30	open: 20.12	+0.11	698	$20.49	$20.10	$20.19	$20.92	$16.46		18.35	$248.85m	1.77%	0.09	1.11	
minyanville	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
msn-money	tbnk	+0.54%	20.30	20.12	+0.11	32,531	20.49	20.10	20.19	20.92	16.46	11.98 mil	18.45	241.89 mil	1.78%	0.36	1.11	
nasdaq-com	tbnk	0.54%	$ 20.30	$ 20.12	0.11	32,531	$ 20.49	$ 20.10	$ 20.19	$ 20.92	$ 16.46	11,981,000	18.29	$ 243,214,300	1.78 %	$0.360000	$ 1.11	
optimum	tbnk	+0.54%	20.30 ( 4:00 pm edt)	20.12	+0.11	32,531	20.49	20.10	20.19	20.92	16.46	11.98m	18.3	243.2m	1.77	0.36	1.11	
paidcontent	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
pc-quote	tbnk	0.54%	20.3	20.12	0.11	33,229	20.49	20.1	20.19	20.92	16.46	11,916,079	18.35455	241,896,000		0.09		
personal-wealth-biz	tbnk	+0.54%	20.30	20.12		33,229	20.49	20.10	20.19	20.66	16.46		18.37		1.49	0.30	1.099	
predictwallstreet	tbnk	+0.54%	20.30		+0.11	32,531												
raymond-james	tbnk	0.54	20.30	20.12	0.11	32,531	20.49	20.10	20.30	20.92	16.46		18.13				1.12	
renewable-energy-world	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
screamingmedia	tbnk	+0.54%	$	open: 20.12	+0.11	2,672	$20.49	$20.10	$20.19	$20.92	$16.46		18.35	$248.85m	1.77%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+0.54%	last trade: 20.30		change: 0.110								p/e ratio: 18.37					
smartmoney	tbnk	(0.54%)	20.30	$20.12	0.11	32,531	$20.49	$20.10	$20.19	$20.92	$16.46			241,900	1.78%	$0.09		
stocknod	tbnk	+0.5448%	20.30 usd	20.12	+0.1100	32,531	20.49	20.10	20.19	20.92	16.46	11,980,510						
stockpickr	tbnk	0.54%	$20.30 0.11 | 0.54%	20.12	0.11	32.53k	20.49	20.10	20.19	20.92	16.46							
stocksmart	tbnk	.0 %	$19.63	19.69	0	1,400	19.7	19.41										
stocktwits	tbnk	0.55%	20.30		+0.11													
streetinsider-com	tbnk	0.54%	20.30	$20.12	+0.11	32,531	$20.49	$20.10	$20.19	$20.92	$16.46		18.29				$1.11	
thecramerreport	tbnk		20.30	20.12	+0.11	32531	20.49	20.10										
thestree	tbnk	0.54%	$20.3	20.12	0.11	32531	20.49	20.1	20.19	-20.92	16.46	1.198051e7		2.48835193e8				
tickerspy	tbnk	0.54%	$20.30	20.12	+0.11	32,531	20.49	20.10	20.19	20.92	16.46		18.4	242.8m	1.78%	$0.09		
tmx-quotemedia	tbnk	0.54%	20.300	20.120	0.110	33,229	20.490	20.100	20.190	20.920	16.460	11,980,510	18.20	243,204,353	1.783	0.090 usd	1.11	
updown	tbnk	0.54%	$20.30	$20.12	$0.11	32,531	$20.49	$20.10	$20.19	$20.92	$16.46	11.98b	18.17	$242m			1.11	
wallstreetsurvivor	tbnk	0.54%	20.30	20.12	0.11	32,531	20.49	20.10		20.92	16.46		18.20	$242m	1.80%	0.24 -	0.97	
yahoo-finance	tbnk	0.54%	20.30	20.12	0.11	32,531	20.49	20.10	20.19	20.92	16.46		18.47	226.53m	1.70%	0.36	1.10	
ycharts-com	tbnk	+0.54%	20.30		+0.11					20.92	16.46		18.29	246.24m	1.79%		1.11	
zacks	tbnk	(0.54%)	20.30		0.11	vol.  32,531	20.49	20.10		20.92	16.46		18.19	241.90 m	1.78	0.36	1.11	
advfn	gd	-0.36	74.63	75.03	-0.27	1590969	75.33	74.49										
barchart	gd	-0.36%	74.63	74.97	-0.27	1,590,969	75.33	74.49	74.90	77.28	54.08		10.94	$27.86 b	2.48%	$1.88	+6.92	
barrons	gd	0.36%	74.63	75.03	-0.27	1.571m	75.33	74.49				385.24 million		$28.20 billion	2.52%	$0.47		
bloomberg	gd	-0.360%	74.630	75.030	-0.270	1,590,969	75.330	74.490		78.27	55.46	372.000mil	10.769	27,762.390mil	2.384	0.470 regular cash	6.930	
boston-com	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,969	75.33	74.49	74.90	78.27	55.46	372,000,435						
bostonmerchant	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,969	75.33	74.49	74.90	78.27	55.46	372,000,435						
business-insider	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,969	75.33	74.49	74.90	78.27	55.46	372,000,435						
chron	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
cio-com	gd	-0.36%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435	10.77	28b	2.5	1.88		
cnn-money	gd	-0.36%today&rsquo;s change	74.63data as of 4:02pm et	75.03	-0.27	1,570,852	75.33	74.49	74.90				10.8	$27.8b	2.52%			
easystockalterts	gd	-0.36%	74.63	75.03	-0.27	1590816	75.33	74.49	74.90	78.27	55.46		10.77				6.93	
eresearch-fidelity-com	gd	-0.36%	74.6300	75.0300	-0.2700	1,590,816	75.3300	74.4900	74.9000	78.2700	55.4600	372,000,000	10.81	$27.86b	2.51%	$0.470000		
finance-abc7-com	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
financial-content	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-0.4%	$74.63	75.03	-0.27	1,590,816	75.33	74.49	74.90	78.27	55.46	372 mil	10.8	28 bil	2.5	1.88	6.92	
finviz	gd	-0.36%	74.63			1,590,437			74.90	-3.43%	38.01%	372.00m	10.81	27.86b		1.88	6.93	
fool	gd	-0.33%	$74.65	$75.03	-0.25	1,504,029	$75.33	$74.49	$74.90	$78.27	$55.46		11.00	$27.77b	2.20%	1.88		
foxbusiness	gd		$74.63		-0.27	1,591,200			$74.90									
google-finance	gd	(-0.36%)	74.63	75.03	-0.27	1.59m	75.33	74.49		78.27	55.46	373.36m	10.77	27.86b	2.52	0.47	6.93	
howthemarketworks	gd	-0.36%	74.63	75.03	-0.27	1,590,816	75.33	74.49	74.9									
hpcwire	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,969	75.33	74.49	74.90	78.27	55.46	372,000,435						
insidestocks	gd	-0.36%	74.63	74.97	-0.27	1590816	75.33	74.49					price earnings ratio: 10.77					
investopedia	gd	-0.36 %	$74.63	75.03	-0.27				74.90									
investorguide	gd	-0.36%	74.63	75.03	-0.27		75.33	74.49		78.27	55.46		10.83	27.762b			6.919	
marketintellisearch	gd	-0.33 %	$74.65	$75.03	-0.25	1488.30k	$75.33	$74.49	$74.90			372.00m	10.81	27.86b	2.51 %		6.93	
marketwatch	gd	-0.36%	$74.63	open: 75.03	-0.27	10,095	$75.33	$74.49	$74.90	$78.27	$55.46		11.34	$28.20b	2.52%	0.47	6.58	
minyanville	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
msn-money	gd	-0.36%	74.63	75.03	-0.27	1.59 mil	75.33	74.49	74.90	78.27	55.46	372.00 mil	10.78	27.86 bil	2.51%	1.88	6.92	
nasdaq-com	gd	0.36%	$ 74.63		0.27	1,580,752	$ 75.33	$ 74.49	$ 74.90	$ 78.27	$ 55.46	372,000,000	10.78	$ 27,762,360,000	2.51 %	$1.880000	$ 6.92	
optimum	gd	-0.36%	74.63 ( 4:02 pm edt)	75.03	-0.27	1,580,752	75.33	74.49	74.90	78.27	55.46	372.00m	10.8	27.8b	2.52	1.88	6.93	
paidcontent	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
pc-quote	gd	-0.36%	74.63	75.03	-0.27	1,591,100	75.33	74.49	74.9	78.27	55.46	373,345,839	10.8237	27,862,800,000		0.47		
personal-wealth-biz	gd	-0.36%	74.63	75.03	-0.27	1,591,200	75.33	74.49	74.90	78.27	55.46		10.83		2.38	1.78	6.919	
predictwallstreet	gd	-0.36%	74.63		-0.27	1,590,816												
raymond-james	gd	-0.36	74.63	75.03	-0.27	1,590,816	75.33	74.49	74.63	78.27	55.46		10.65				7.01	
renewable-energy-world	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
screamingmedia	gd	-0.36%	$	open: 75.03	-0.27	9,992	$75.33	$74.49	$74.90	$78.27	$55.46		11.34	$28.20b	2.52%	0.47	6.58	
scroli	gd	-0.36%	gd 74.63	75.03	-0.27	1,320,608	75.33	74.49	74.90	78.27	55.46		10.77				6.93	
simple-stock-quotes	gd	-0.36%	last trade: 74.63		change: -0.270								p/e ratio: 10.83					
smartmoney	gd	(-0.36%)	74.63	$75.03	-0.27	1,590,816	$75.33	$74.49	$74.90	$78.27	$55.46			27,862,800	2.51%	$0.47		
stocknod	gd	-0.3605%	74.63 usd	75.03	-0.2700	1,590,816	75.33	74.49	74.90	78.27	55.46	372,000,435						
stockpickr	gd	-0.36%	$74.63 -0.27 | -0.36%	75.03	-0.27	1.59m	75.33	74.49	74.90	78.27	55.46							
stocksmart	gd	.0 %	$71.85	70.63	0	288,678	73.97	71.79										
stocktwits	gd	-0.33%	74.66		-0.24													
streetinsider-com	gd	0.36%	74.63	$75.03	-0.27	1,587,513	$75.33	$74.49	$74.90	$78.27	$55.46		10.77				$6.93	
thecramerreport	gd		74.63	75.03	-0.27	1590437	75.33	74.49										
thestree	gd	-0.36%	$74.63	75.03	-0.27	1590816	75.33	74.49	74.9	-78.27	55.46	3.72000435e8		2.8201352977e10				
tickerspy	gd	-0.36%	$74.63	75.03	-0.27	1,587,513	75.33	74.49	74.90	78.27	55.46		10.8	27.8b	2.51%	$0.47		
tmx-quotemedia	gd	-0.36%	74.630	75.030	-0.270	1,591,200	75.330	74.490	74.900	78.270	55.460	372,000,435	10.80	27,762,392,464	2.510	0.470 usd	6.92	
updown	gd	-0.36%	$74.63	$75.03	-$0.27	1,570,852	$75.33	$74.49	$74.90	$78.27	$55.46		10.71	$27.86b				
wallstreetsurvivor	gd	-0.36%	74.63	75.03	-0.27	1,587,513	75.33	74.49		78.27	55.46		10.80	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	0.36%	74.63	75.03	0.27	1,590,437	75.33	74.49	74.90	78.27	55.46		10.79	27.76b	2.50%	1.88	6.92	
ycharts-com	gd	-0.33%	74.66		-0.24					78.27	55.46		10.79	27.87b	2.71%		6.92	
zacks	gd	(-0.36%)	74.63		-0.27	vol.  1,590,816	75.33	74.49		78.27	55.46		10.81	27.86 b	2.51	1.88	6.93	
advfn	ge	0.05	19.05	18.97	0.01	31176461	19.1	18.96										
barchart	ge	+0.05%	19.05	18.97	+0.01	26,049,953	19.10	18.96	19.04	21.33	13.55		15.24	$202.28 b	3.13%	$0.60	+1.20	
barrons	ge	0.05%	19.05	18.97	+0.01	31.174m	19.10	18.96				10.68 billion		$203.62 billion	3.15%	$0.15		
bloomberg	ge	0.053%	19.050	18.970	0.010	31,177,961	19.100	18.960		21.65	13.81	10,605.447mil	15.264	202,351.900mil	2.881	0.150 regular cash	1.250	
boston-com	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
bostonmerchant	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
business-insider	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
chron	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
cio-com	ge	+0.05%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000	15.24	202b	3.1	0.6		
cnn-money	ge	+0.05%	19.05	18.97	+0.01	31,176,261	19.10	18.96	19.04				15.2	$202.0b	3.15%			
easystockalterts	ge	0.11%	19.06	18.97	+0.02	29325506	19.10	18.96	19.04	21.65	13.75		15.25				1.25	
eresearch-fidelity-com	ge	0.05%	19.0500	18.9700	0.0100	31,176,261	19.1000	18.9600	19.0400	21.6500	13.8100	10,605,447,000	15.23	$201.93b	3.15%	$0.150000		
finance-abc7-com	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
finance-abc7chicago-com	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
financial-content	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
finapps-forbes-com	ge	0.1%	$19.05	18.97	0.01	31,178,065	19.10	18.96	19.04	21.65	13.81	10.6 bil	16.0	202 bil	3.2	0.60	1.19	
finviz	ge	0.05%	19.05			28,498,612			19.04	-10.68%	42.22%	10.61b	15.11	201.93b		0.60	1.26	
fool	ge	+0.16%	$19.07	$18.97	0.03	26,239,280	$19.10	$18.96	$19.04	$21.65	$13.81		15.60	$202.25b	2.40%	0.60		
foxbusiness	ge		$19.05		+0.01	31,347,761			$19.04									
google-finance	ge	(0.05%)	19.05	18.97	+0.01	31.18m	19.10	18.96		21.65	13.81	10.62b	15.15	202.30b	3.15	0.15	1.26	
howthemarketworks	ge	0.053%	19.05	18.97	0.01	31,171,861	19.1	18.96	19.04									
hpcwire	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
insidestocks	ge	+0.16%	19.07	18.97	+0.03	22821117	19.10	18.96					price earnings ratio: 15.13					
investopedia	ge	+0.11 %	$19.06	18.97	+0.02				19.04									
investorguide	ge	+0.05%	19.05	18.97	+0.01		19.10	18.96		21.65	13.81		15.88	202.0b			1.199	
marketintellisearch	ge	0.11 %	$19.06	$18.97	0.02	31043.10k	$19.10	$18.96	$19.04			10605.45m	15.11	201.93b	3.15 %		1.26	
marketwatch	ge	+0.05%	$19.05	open: 18.97	+0.01	505,027	$19.10	$18.96	$19.04	$21.65	$14.25		18.58	$203.63b	3.15%	0.15	1.03	
minyanville	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
msn-money	ge	+0.05%	19.05	18.97	+0.01	31.18 mil	19.10	18.96	19.04	21.65	13.81	10.61 bil	15.24	201.93 bil	3.15%	0.60	1.20	
nasdaq-com	ge	0.13%	$ 19.065		0.025	27,942,147	$ 19.10	$ 18.96	$ 19.04	$ 21.65	$ 13.81	10,605,447,000	15.89	$ 202,192,847,055	3.15 %	$0.600000	$ 1.20	
optimum	ge	+0.16%	19.07 ( 3:55 pm edt)	18.97	+0.03	27,798,754	19.10	18.96	19.04	21.65	13.75	10.61b	15.3	202.2b	2.94	0.56	1.25	
paidcontent	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
pc-quote	ge	0.05%	19.05	18.97	0.01	31,514,577	19.1	18.96	19.04	21.65	13.81	10,599,879,265	15.232	201,927,700,000		0.15		
personal-wealth-biz	ge	+0.05%	19.05	18.97		31,326,632	19.10	18.96	19.04	21.65	13.81		15.88		2.89	0.55	1.199	
predictwallstreet	ge	+0.21%	19.08		+0.04	26,609,529												
raymond-james	ge	0.05	19.05	18.97	0.01	31,176,261	19.10	18.96	19.05	21.65	13.81		15.24				1.25	
renewable-energy-world	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
screamingmedia	ge	+0.05%	$	open: 18.97	+0.01	334,027	$19.10	$18.96	$19.04	$21.65	$14.25		18.58	$203.63b	3.15%	0.15	1.03	
scroli	ge	0.05%	ge 19.05	18.97	0.01	27,068,380	19.10	18.96	19.04	21.65	13.81		15.15				1.26	
simple-stock-quotes	ge	+0.05%	last trade: 19.05		change: 0.010								p/e ratio: 15.88					
smartmoney	ge	(0.05%)	19.05	$18.97	0.01	31,176,261	$19.10	$18.96	$19.04	$21.65	$13.81			201,927,700	3.15%	$0.15		
stocknod	ge	+0.0525%	19.05 usd	18.97	+0.0100	31,171,861	19.10	18.96	19.04	21.65	13.81	10,605,447,000						
stockpickr	ge	0.05%	$19.05 0.01 | 0.05%	18.97	0.01	28.14m	19.10	18.96	19.04	21.65	13.81							
stocksmart	ge	.0 %	$19.165	18.15	0	4,746,121	19.595	19.105										
stocktwits	ge	0.08%	19.05		+0.01													
streetinsider-com	ge	0.11%	19.06	$18.97	+0.02	29,325,506	$19.10	$18.96	$19.04	$21.65	$13.75		15.25				$1.25	
thecramerreport	ge		19.05	18.97	+0.01	31144032	19.10	18.96										
thestree	ge	0.05%	$19.05	18.97	0.01	28138285	19.1	18.96	19.04	-21.65	13.81	1.0605447e10		2.036245824e11				
tickerspy	ge	0.05%	$19.05	18.97	+0.01	28,730,017	19.10	18.96	19.04	21.65	13.81		15.2	201.9b	3.15%	$0.15		
tmx-quotemedia	ge	0.05%	19.050	18.970	0.010	31,358,861	19.100	18.960	19.040	21.650	13.810	10,605,447,000	15.50	202,033,765,350	3.151	0.150 usd	1.23	
updown	ge	0.05%	$19.05	$18.97	$0.01	31,173,735	$19.10	$18.96	$19.04	$21.65	$13.81		15.80	$201.92b				
wallstreetsurvivor	ge	0.11%	19.06	18.97	0.02	29,219,732	19.10	18.96		21.65	14.25		15.50	$202b	3.20%	0.46 -	1.15	
yahoo-finance	ge	0.05%	19.05	18.97	0.01	31,144,032	19.10	18.96	19.04	21.65	13.81		15.89	202.03b	3.10%	0.60	1.20	
ycharts-com	ge	+0.08%	19.05		+0.01					21.65	13.81		15.88	202.34b	3.20%		1.20	
zacks	ge	(0.05%)	19.05		0.01	vol.  31,176,261	19.10	18.96		21.65	13.81		15.11	201.93 b	3.15	0.60	1.26	
advfn	supx	0.63	22.38	22.16	0.14	48726	22.49	21.9										
barchart	supx	+0.63%	22.38	22.16	+0.14	49,649	22.49	21.90	22.24	27.91	18.70		23.37	$290.49 m			+0.95	
barrons	supx	0.63%	22.38	22.16	+0.14	48,726	22.49	21.90				13.03 million		$282.27 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	0.629%	22.380	22.160	0.140	48,726	22.490	21.900		27.91	18.70	12.715mil	23.558	284.555mil			0.950	
boston-com	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
bostonmerchant	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
business-insider	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
chron	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
cio-com	supx	+0.63%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713	23.81	285m				
cnn-money	supx	+0.63%	22.38	22.16	+0.14	48,080	22.49	21.90	22.24				23.8	$284.6m				
easystockalterts	supx	0.63%	22.38	22.16	+0.14	48726	22.49	21.90	22.24	27.91	18.70		23.81				0.94	
eresearch-fidelity-com	supx	0.63%	22.3800	22.1600	0.1400	48,726	22.4900	21.9000	22.2400	27.9100	18.7000	12,715,000	23.41	$282.78m				
finance-abc7-com	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
financial-content	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
finapps-forbes-com	supx	0.6%	$22.38	22.16	0.14	48,726	22.49	21.90	22.24	27.91	18.70	13 mil	23.6	285 mil	0.0	0.00	0.95	
finviz	supx	0.63%	22.38			48,726			22.24	-19.81%	19.68%	12.71m	23.81	284.45m			0.94	
fool	supx	+0.63%	$22.38	$22.16	0.14	48,726	$22.49	$21.90	$22.24	$27.91	$18.70		23.60	$284.56m				
foxbusiness	supx		$22.38		+0.14	48,726			$22.24									
google-finance	supx	(0.63%)	22.38	22.16	+0.14	48,726.00	22.49	21.90		27.91	18.70	12.71m	23.76	284.56m			0.94	
howthemarketworks	supx	0.629%	22.38	22.16	0.14	48,726	22.49	21.9	22.24									
hpcwire	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
insidestocks	supx	+0.63%	22.38	22.16	+0.14	48726	22.49	21.90					price earnings ratio: 22.16					
investopedia	supx	+0.63 %	$22.38	22.16	+0.14				22.24									
investorguide	supx	+0.63%	22.38	22.16	+0.14		22.49	21.90		27.98	18.70		23.66	284.5m			0.94	
marketintellisearch	supx	0.63 %	$22.38	$22.16	0.14	49.70k	$22.49	$21.90	$22.24			12.71m	23.66	0.28b	0.0 %		0.94	
marketwatch	supx	+0.63%	$22.38	open: 22.16	+0.14	1,312	$22.49	$21.90	$22.24	$27.91	$18.70		98.68	$282.27m			0.23	
minyanville	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
msn-money	supx	+0.63%	22.38	22.16	+0.14	48,726	22.49	21.90	22.24	27.91	18.70	12.71 mil	23.81	282.78 mil			0.94	
nasdaq-com	supx	0.63%	$ 22.38	$ 22.16	0.14	48,726	$ 22.49	$ 21.90	$ 22.24	$ 27.91	$ 18.70	12,985,000	23.56	$ 290,604,300			$ 0.95	
optimum	supx	+0.63%	22.38 ( 4:30 pm edt)	22.16	+0.14	48,726	22.49	21.90	22.24	27.91	18.70	12.71m	23.8	284.6m			0.94	
paidcontent	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
pc-quote	supx	0.63%	22.38	22.16	0.14	48,726	22.49	21.9	22.24	27.91	18.70	12,635,460	23.65957	282,782,000				
personal-wealth-biz	supx	+0.63%	22.38	22.16		48,726	22.49	21.90	22.24	27.98	18.70		23.66			0.00	0.94	
predictwallstreet	supx	+0.63%	22.38		+0.14	48,726												
raymond-james	supx	0.63	22.38	22.16	0.14	48,726	22.49	21.90	22.38	27.91	18.70		23.56				0.95	
renewable-energy-world	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
screamingmedia	supx	+0.63%	$	open: 22.16	+0.14	1,312	$22.49	$21.90	$22.24	$27.91	$18.70		98.68	$282.27m			0.23	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	+0.63%	last trade: 22.38		change: 0.140								p/e ratio: 23.66					
smartmoney	supx	(0.63%)	22.38	$22.16	0.14	48,726	$22.49	$21.90	$22.24	$27.91	$18.70			282,800	0.00%	$0.00		
stocknod	supx	+0.6295%	22.38 usd	22.16	+0.1400	48,726	22.49	21.90	22.24	27.91	18.70	12,714,713						
stockpickr	supx	0.63%	$22.38 0.14 | 0.63%	22.16	0.14	48.73k	22.49	21.90	22.24	27.91	18.70							
stocksmart	supx	.0 %	$21.15	24.12	0	10,981	22.06	21.01										
stocktwits	supx	0.41%	22.33		+0.09													
streetinsider-com	supx	0.63%	22.38	$22.16	+0.14	48,726	$22.49	$21.90	$22.24	$27.91	$18.70		23.81				$0.94	
thecramerreport	supx		22.38	22.16	+0.14	48726	22.49	21.90										
thestree	supx	0.63%	$22.38	22.16	0.14	48726	22.49	21.9	22.24	-27.91	18.7	1.2714713e7		2.82266629e8				
tickerspy	supx	0.63%	$22.38	22.16	+0.14	48,726	22.49	21.90	22.24	27.91	18.70		23.7	284.8m	0.00%	$0.00		
tmx-quotemedia	supx	0.63%	22.380	22.160	0.140	48,726	22.490	21.900	22.240	27.910	18.700	12,714,713	23.70	284,555,277			0.94	
updown	supx	0.63%	$22.38	$22.16	$0.14	46,881	$22.49	$21.90	$22.24	$27.91	$18.70		23.41	$283m				
wallstreetsurvivor	supx	0.63%	22.38	22.16	0.14	48,726	22.49	21.90		27.08	18.70		23.70	$283m			0.94	
yahoo-finance	supx	0.63%	22.38	22.16	0.14	48,726	22.49	21.90	22.24	27.91	18.70		23.81	284.54m			0.94	
ycharts-com	supx	+0.40%	22.33		+0.09					27.91	18.70		23.76	289.84m	0.00%		0.94	
zacks	supx	(0.63%)	22.38		0.14	vol.  48,726	22.49	21.90		27.91	18.70		23.41	282.78 m	0.00	0.00	.95	
advfn	trow	0.38	61.0	60.55	0.23	1583889	61.05	59.92										
barchart	trow	+0.38%	61.00	60.48	+0.23	1,150,608	61.05	59.92	60.77	70.57	42.44		22.76	$15.82 b	2.03%	$1.24	+2.68	
barrons	trow	0.38%	61.00	60.55	+0.23	1.576m	61.05	59.92				265.10 million		$15.84 billion	2.03%	$0.31		
bloomberg	trow	0.378%	61.000	60.550	0.230	1,583,789	61.050	59.920		71.29	43.18	259.750mil	22.846	15,844.770mil	1.902	0.310 regular cash	2.670	
boston-com	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,578,789	61.05	59.92	60.77	71.29	43.18	259,750,308						
bostonmerchant	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,578,789	61.05	59.92	60.77	71.29	43.18	259,750,308						
business-insider	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,578,789	61.05	59.92	60.77	71.29	43.18	259,750,308						
chron	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
cio-com	trow	+0.38%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308	22.85	16b	2	1.24		
cnn-money	trow	+0.38%	61.00	60.55	+0.23	1,575,905	61.05	59.92	60.77				22.8	$15.8b	2.03%			
easystockalterts	trow	0.38%	61.00	60.55	+0.23	1577224	61.05	59.92	60.77	71.29	43.02		22.85				2.67	
eresearch-fidelity-com	trow	0.38%	61.0000	60.5500	0.2300	1,582,224	61.0500	59.9200	60.7700	71.2900	43.1800	259,750,000	22.76	$15.79b	2.04%	$0.310000		
finance-abc7-com	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
finance-abc7chicago-com	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
financial-content	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
finapps-forbes-com	trow	0.4%	$61.00	60.55	0.23	1,582,224	61.05	59.92	60.77	71.29	43.18	260 mil	22.9	16 bil	2.0	1.24	2.67	
finviz	trow	0.38%	61.00			1,581,524			60.77	-13.56%	44.13%	259.75m	22.68	15.79b		1.24	2.68	
fool	trow	+0.38%	$61.00	$60.55	0.23	1,577,907	$61.05	$59.92	$60.77	$71.29	$43.18		22.80	$15.84b	2.00%	1.24		
foxbusiness	trow		$61.00		+0.23	1,584,856			$60.77									
google-finance	trow	(0.38%)	61.00	60.55	+0.23	1.58m	61.05	59.92		71.29	43.18	259.75m	22.78	15.84b	2.03	0.31	2.68	
howthemarketworks	trow	0.378%	61	60.55	0.23	1,577,224	61.05	59.92	60.77									
hpcwire	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,578,789	61.05	59.92	60.77	71.29	43.18	259,750,308						
insidestocks	trow	+0.38%	61.00	60.48	+0.23	1584639	61.05	59.92					price earnings ratio: 22.85					
investopedia	trow	+0.38 %	$61.00	60.55	+0.23				60.77									
investorguide	trow	+0.38%	61.00	60.55	+0.23		61.05	59.92		71.29	43.18		22.67	15.845b			2.681	
marketintellisearch	trow	0.38 %	$61.00	$60.55	0.23	1565.50k	$61.05	$59.92	$60.77			259.75m	22.68	15.79b	2.04 %		2.68	
marketwatch	trow	+0.38%	$61.01	open: 60.55	+0.23	8,551	$61.05	$59.92	$60.77	$71.29	$43.30		23.00	$15.84b	2.03%	0.31	2.65	
minyanville	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
msn-money	trow	+0.38%	61.00	60.55	+0.23	1.58 mil	61.05	59.92	60.77	71.29	43.18	259.75 mil	22.76	15.79 bil	2.04%	1.24	2.68	
nasdaq-com	trow	0.38%	$ 61	$ 60.55	0.23	1,582,224	$ 61.05	$ 59.92	$ 60.77	$ 71.29	$ 43.18	259,750,000	22.76	$ 15,844,750,000	2.04 %	$1.240000	$ 2.68	
optimum	trow	+0.38%	61.00 ( 4:00 pm edt)	60.55	+0.23	1,576,824	61.05	59.92	60.77	71.29	43.02	259.75m	22.8	15.8b	2.03	1.24	2.67	
paidcontent	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
pc-quote	trow	0.38%	61.0	60.55	0.23	1,584,639	61.05	59.92	60.77	71.29	43.18	258,770,623	22.67537	15,785,008,000		0.31		
personal-wealth-biz	trow	+0.38%	61.00	60.55		1,584,856	61.05	59.92	60.77	71.29	43.18		22.67		1.91	1.16	2.681	
predictwallstreet	trow	+0.38%	60.82		+0.23	1,582,224												
raymond-james	trow	0.38	61.00	60.55	0.23	1,582,224	61.05	59.92	61.00	71.29	43.18		22.10				2.76	
renewable-energy-world	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
screamingmedia	trow	+0.38%	$	open: 60.55	+0.23	8,434	$61.05	$59.92	$60.77	$71.29	$43.30		23.00	$15.84b	2.03%	0.31	2.65	
scroli	trow	0.38%	trow 61.00	60.55	0.23	1,396,209	61.05	59.92	60.77	71.29	43.18		22.78				2.68	
simple-stock-quotes	trow	+0.38%	last trade: 61.00		change: 0.230								p/e ratio: 22.67					
smartmoney	trow	(0.38%)	61.00	$60.55	0.23	1,582,224	$61.05	$59.92	$60.77	$71.29	$43.18			15,785,000	2.04%	$0.31		
stocknod	trow	+0.3785%	61.00 usd	60.55	+0.2300	1,577,224	61.05	59.92	60.77	71.29	43.18	259,750,308						
stockpickr	trow	0.38%	$61.00 0.23 | 0.38%	60.55	0.23	1.58m	61.05	59.92	60.77	71.29	43.18							
stocksmart	trow	.0 %	$59.51	64.16	0	649,247	61.64	59.43										
stocktwits	trow	0.40%	61.01		+0.24													
streetinsider-com	trow	0.38%	61.00	$60.55	+0.23	1,577,224	$61.05	$59.92	$60.77	$71.29	$43.02		22.85				$2.67	
thecramerreport	trow		60.77		0.00	0												
thestree	trow	0.38%	$61.0	60.55	0.23	1582224	61.05	59.92	60.77	-71.29	43.18	2.59750308e8		1.5844768788e10				
tickerspy	trow	0.38%	$61.00	60.55	+0.23	1,582,224	61.05	59.92	60.77	71.29	43.18		22.7	15.7b	2.04%	$0.31		
tmx-quotemedia	trow	0.38%	61.000	60.550	0.230	1,584,856	61.050	59.920	60.770	71.290	43.180	259,750,308	22.80	15,844,768,788	2.040	0.310 usd	2.67	
updown	trow	0.38%	$61.00	$60.55	$0.23	1,575,905	$61.05	$59.92	$60.77	$71.29	$43.18		21.91	$15.78b				
wallstreetsurvivor	trow	0.38%	61.00	60.55	0.23	1,577,224	61.05	59.92		71.29	43.30		22.80	$16b	2.00%	1.08 -	2.53	
yahoo-finance	trow	0.38%	61.00	60.55	0.23	1,581,524	61.05	59.94	60.77	71.29	43.18		22.75	15.84b	2.00%	1.24	2.68	
ycharts-com	trow	+0.39%	61.01		+0.24					71.29	43.18		31.13	15.82b	2.09%		1.96	
zacks	trow	(0.38%)	61.00		0.23	vol.  1,582,224	61.05	59.92		71.29	43.18		22.67	15.79 b	2.04	1.24	2.68	
advfn	laws	-0.57	20.88	20.56	-0.12	12780	21.06	20.56										
barchart	laws	-0.57%	20.88	20.71	-0.12	12,780	21.06	20.56	21.00	26.91	13.13		17.88	$178.11 m	2.38%	$0.48	+0.77	
barrons	laws	0.57%	20.88	20.56	-0.12	12,780	21.06	20.56				8.54 million		$172.14 million	2.30%	$0.12		
bloomberg	laws	-0.571%	20.880	20.560	-0.120	12,780	21.060	20.560		27.21	13.41	8.531mil	17.695	178.134mil	2.107	0.120 regular cash	1.180	
boston-com	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
bostonmerchant	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
business-insider	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
chron	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
cio-com	laws	-0.57%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325	18.16	178m	2.4	0.48		
cnn-money	laws	-0.57%today&rsquo;s change	20.88data as of 3:59pm et	20.56	-0.12	12,780	21.06	20.56	21.00				18.2	$178.1m	2.30%			
easystockalterts	laws	-0.58%	20.88	20.56	-0.12	12780	21.06	20.56	21.00	27.21	13.41		18.16				1.15	
eresearch-fidelity-com	laws	-0.57%	20.8800	20.5600	-0.1200	12,780	21.0600	20.5600	21.0000	27.2100	13.4100	8,531,000	19.27	$179.15m	2.29%	$0.120000		
finance-abc7-com	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
financial-content	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-0.6%	$20.88	20.56	-0.12	12,780	21.06	20.56	21.00	27.21	13.41	9 mil		178 mil	2.3	0.48		
finviz	laws	-0.57%	20.88			12,780			21.00	-22.41%	59.11%	8.53m	18.98	178.11m		0.48	1.10	
fool	laws	-0.57%	$20.88	$20.56	-0.12	12,780	$21.06	$20.56	$21.00	$27.21	$13.41		26.20	$178.13m	1.50%	0.48		
foxbusiness	laws		$20.88		-0.12	12,780			$21.00									
google-finance	laws	(-0.57%)	20.88	20.56	-0.12	12,780.00	21.06	20.56		27.21	13.41	8.53m	18.95	178.13m	2.30	0.12	1.10	
howthemarketworks	laws	-0.571%	20.88	20.56	-0.12	12,577	21.06	20.56	21									
hpcwire	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
insidestocks	laws	-0.57%	20.88	20.71	-0.12	12780	21.06	20.56										
investopedia	laws	-0.57 %	$20.88	20.56	-0.12				21.00									
investorguide	laws	-0.57%	20.88	20.56	-0.12		21.06	20.56		27.21	13.41		27.13	178.1m			0.774	
marketintellisearch	laws	-0.57 %	$20.88	$20.56	-0.12	9.80k	$21.06	$20.56	$21.00			8.53m	19.09	0.18b	2.29 %		1.10	
marketwatch	laws	-0.57%	$20.88	open: 20.56	-0.12	203	$21.06	$20.56	$21.00	$27.21	$13.41		18.34	$172.14m	2.30%	0.12	1.14	
minyanville	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
msn-money	laws	-0.57%	20.88	20.56	-0.12	12,780	21.06	20.56	21.00	27.21	13.41	8.53 mil	18.98	179.16 mil	2.29%	0.48	0.78	
nasdaq-com	laws	0.57%	$ 20.88	$ 20.56	0.12	12,780	$ 21.06	$ 20.56	$ 21	$ 27.21	$ 13.41	8,531,000	27.12	$ 178,127,280	2.29 %	$0.480000	$ 0.77	
optimum	laws	-0.57%	20.88 ( 4:30 pm edt)	20.56	-0.12	12,780	21.06	20.56	21.00	27.21	13.41	8.53m	18.2	178.1m	2.30	0.48	1.15	
paidcontent	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
pc-quote	laws	-0.57%	20.88	20.56	-0.12	12,780	21.06	20.56	21.0	27.21	13.41	8,570,977	19.09091	178,962,000		0.12		
personal-wealth-biz	laws	-0.57%	20.88	20.56	-0.12	12,780	21.06	20.56	21.00	27.21	13.41		27.13		2.10	0.44	0.774	
predictwallstreet	laws	-0.57%	20.88		-0.12	12,780												
raymond-james	laws	-0.57	20.88	20.56	-0.12	12,780	21.06	20.56	20.88	27.21	13.41		19.16				1.09	
renewable-energy-world	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
screamingmedia	laws	-0.57%	$	open: 20.56	-0.12	203	$21.06	$20.56	$21.00	$27.21	$13.41		18.34	$172.14m	2.30%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-0.57%	last trade: 20.88		change: -0.120								p/e ratio: 27.13					
smartmoney	laws	(-0.57%)	20.88	$20.56	-0.12	12,780	$21.06	$20.56	$21.00	$27.21	$13.41			179,200	2.29%	$0.12		
stocknod	laws	-0.5714%	20.88 usd	20.56	-0.1200	12,780	21.06	20.56	21.00	27.21	13.41	8,531,325						
stockpickr	laws	-0.57%	$20.88 -0.12 | -0.57%	20.56	-0.12	12.78k	21.06	20.56	21.00	27.21	13.41							
stocksmart	laws	.0 %	$18.38	25.67	0	1,256	18.98	18.38										
stocktwits	laws	-0.81%	20.83		-0.17													
streetinsider-com	laws	0.57%	20.88	$20.56	-0.12	12,780	$21.06	$20.56	$21.00	$27.21	$13.41		18.16				$1.15	
thecramerreport	laws		20.88	20.56	-0.12	12780	21.06	20.56										
thestree	laws	-0.57%	$20.88	20.56	-0.12	12780	21.06	20.56	21.0	-27.21	13.41	8531325.0		1.72332765e8				
tickerspy	laws	-0.57%	$20.88	20.56	-0.12	12,780	21.06	20.56	21.00	27.21	13.41		19.1	179.1m	2.29%	$0.12		
tmx-quotemedia	laws	-0.57%	20.880	20.560	-0.120	12,780	21.060	20.560	21.000	27.210	13.410	8,531,325	27.30	178,134,066	2.286	0.120 usd	0.77	
updown	laws	-0.57%	$20.88	$20.56	-$0.12	12,577	$21.06	$20.56	$21.00	$27.21	$13.41		27.02	$179m				
wallstreetsurvivor	laws	-0.57%	20.88	20.56	-0.12	12,577	21.06	20.56		27.21	13.41		27.30	$179m	2.30%	0.32 -	0.81	
yahoo-finance	laws	0.57%	20.88	20.56	0.12	12,780	21.06	20.56	21.00	27.21	13.41		26.98	178.13m	2.40%	0.48	0.77	
ycharts-com	laws	-0.81%	20.83		-0.17					27.21	13.41		27.05	177.68m	2.52%		0.77	
zacks	laws	(-0.57%)	20.88		-0.12	vol.  12,780	21.06	20.56		27.21	13.41		18.58	178.96 m	2.29	0.48	1.13	
advfn	apkt	-0.80	73.21	73.61	-0.59	1117130	73.78	71.6908										
barchart	apkt	-0.80%	73.21	73.61	-0.59	1,117,130	73.78	71.69	73.80	84.50	26.00		101.44	$4.82 b			+0.69	
barrons	apkt	0.80%	73.21	73.61	-0.59	1.117m	73.78	71.691				67.92 million		$5.23 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-0.799%	73.210	73.610	-0.590	1,117,130	73.780	71.691		84.50	26.00	72.633mil	106.101	5,317.466mil			0.690	
boston-com	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
bostonmerchant	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
business-insider	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
chron	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
cio-com	apkt	-0.80%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063	107.66	5b				
cnn-money	apkt	-0.80%	73.21	73.61	-0.59	1,116,630	73.78	71.69	73.80				107.7	$5.3b				
easystockalterts	apkt	-0.80%	73.21	73.61	-0.59	1117130	73.78	71.69	73.80	84.50	26.00		107.66				0.68	
eresearch-fidelity-com	apkt	-0.80%	73.2100	73.6100	-0.5900	1,117,130	73.7800	71.6908	73.8000	84.5000	26.0000	72,633,000	106.96	$5.36b				
finance-abc7-com	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
financial-content	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	-0.8%	$73.21	73.61	-0.59	1,117,130	73.78	71.69	73.80	84.50	26.00	73 mil	106.1	5 bil	0.0	0.00	0.69	
finviz	apkt	-0.80%	73.21			1,116,630			73.80	-13.36%	181.58%	63.51m	104.59	4.65b			0.70	
fool	apkt	-0.80%	$73.21	$73.61	-0.59	1,116,630	$73.78	$71.69	$73.80	$84.50	$26.00		105.90	$5.32b				
foxbusiness	apkt		$73.21		-0.59	1,117,230			$73.80									
google-finance	apkt	(-0.80%)	73.21	73.61	-0.59	1.12m	73.78	71.69		84.50	26.00	72.63m	104.39	5.32b			0.70	
howthemarketworks	apkt	-0.799%	73.21	73.61	-0.59	1,115,330	73.78	71.6908	73.8									
hpcwire	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
insidestocks	apkt	-0.80%	73.21	73.61	-0.59	1117200	73.78	71.69					price earnings ratio: 80.45					
investopedia	apkt	-0.80 %	$73.21	73.61	-0.59				73.80									
investorguide	apkt	-0.80%	73.21	73.46	-0.59		73.78	71.6908		84.50	24.69		107.11	4.796b			0.689	
marketintellisearch	apkt	-0.77 %	$73.23	$73.61	-0.57	1104.60k	$73.78	$71.69	$73.80			63.51m	104.59	4.65b	0.0 %		0.70	
marketwatch	apkt	-0.80%	$73.18	open: 73.61	-0.59	500	$73.78	$71.69	$73.80	$84.50	$26.00		106.58	$5.23b			0.69	
minyanville	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
msn-money	apkt	-0.80%	73.21	73.61	-0.59	1.12 mil	73.78	71.69	73.80	84.50	26.00	72.63 mil	98.93	5.36 bil			0.70	
nasdaq-com	apkt	0.8%	$ 73.21	$ 73.61	0.59	1,117,130	$ 73.78	$ 71.6908	$ 73.80	$ 84.50	$ 26	72,633,000	106.1	$ 5,317,461,930			$ 0.69	
optimum	apkt	-0.80%	73.21 ( 4:30 pm edt)	73.61	-0.59	1,117,130	73.78	71.69	73.80	84.50	26.00	72.63m	107.7	5.3b			0.68	
paidcontent	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
pc-quote	apkt	-0.80%	73.21	73.61	-0.59	1,117,130	73.78	71.6908	73.8	84.50	26.00	73,218,350	99.72973	5,360,315,000				
personal-wealth-biz	apkt	-0.80%	73.21	73.46	-0.59	1,117,230	73.78	71.6908	73.80	84.50	24.69		107.11			0.00	0.689	
predictwallstreet	apkt	-0.80%	73.21		-0.59	1,117,130												
raymond-james	apkt	-0.80	73.21	73.61	-0.59	1,117,130	73.78	71.69	73.21	84.50	26.00		95.08				0.77	
renewable-energy-world	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
screamingmedia	apkt	-0.80%	$	open: 73.61	-0.59	500	$73.78	$71.69	$73.80	$84.50	$26.00		106.58	$5.23b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-0.80%	last trade: 73.21		change: -0.590								p/e ratio: 107.11					
smartmoney	apkt	(-0.80%)	73.21	$73.61	-0.59	1,117,130	$73.78	$71.69	$73.80	$84.50	$26.00			5,360,300	0.00%	$0.00		
stocknod	apkt	-0.7995%	73.21 usd	73.61	-0.5900	1,117,130	73.78	71.69	73.80	84.50	26.00	72,633,063						
stockpickr	apkt	-0.80%	$73.21 -0.59 | -0.80%	73.61	-0.59	1.12m	73.78	71.69	73.80	84.50	26.00							
stocksmart	apkt	.0 %	$72.45	54.14	0	162,301	77.48	72.28										
stocktwits	apkt	-0.76%	73.24		-0.56													
streetinsider-com	apkt	0.8%	73.21	$73.61	-0.59	1,117,130	$73.78	$71.69	$73.80	$84.50	$26.00		107.66				$0.68	
thecramerreport	apkt		73.21	73.46	-0.59	1117130	73.78	71.6908										
thestree	apkt	-0.8%	$73.21	73.61	-0.59	1116630	73.78	71.69	73.8	-84.5	26.0	7.2633063e7		5.231033197e9				
tickerspy	apkt	-0.80%	$73.21	73.61	-0.59	1,117,130	73.78	71.69	73.80	84.50	26.00		99.7	4.8b	0.00%	$0.00		
tmx-quotemedia	apkt	-0.80%	73.210	73.610	-0.590	1,117,230	73.780	71.691	73.800	84.500	26.000	72,633,063	108.50	5,317,466,542			0.68	
updown	apkt	-0.80%	$73.21	$73.61	-$0.59	1,116,430	$73.78	$71.69	$73.80	$84.50	$26.00		96.52	$5.36b				
wallstreetsurvivor	apkt	-0.80%	73.21	73.61	-0.59	1,115,330	73.78	71.69		84.50	26.00		108.50	$5b			0.63	
yahoo-finance	apkt	0.80%	73.21	73.46	0.59	1,117,130	73.78	71.69	73.80	84.50	26.00		106.26	4.80b			0.69	
ycharts-com	apkt	-0.76%	73.24		-0.56					84.50	26.00		106.14	4.82b	0.00%		0.69	
zacks	apkt	(-0.80%)	73.21		-0.59	vol.  1,117,130	73.78	71.69		84.50	26.00		103.94	5.36 b	0.00	0.00	.71	
advfn	ibm	1.30	177.71	175.19	2.28	5812433	177.77	175.09										
barchart	ibm	+1.30%	177.71	175.40	+2.28	4,983,975	177.77	175.09	175.43	177.77	120.72		14.64	$216.72 b	1.72%	$3.00	+11.92	
barrons	ibm	1.30%	177.71	175.19	+2.28	5.813m	177.77	175.09				1.29 billion		$211.40 billion	1.69%	$0.75		
bloomberg	ibm	1.260%	177.640	175.190	2.210	5,000,185	177.770	175.090		177.77	122.17	1,211.200mil	14.895	215,042.500mil	1.521	0.750 regular cash	11.920	
boston-com	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
bostonmerchant	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
business-insider	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
chron	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
cio-com	ibm	+1.30%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200	14.96	215b	1.7	3		
cnn-money	ibm	+1.30%	177.71	175.40	+2.28	5,813,433	177.77	175.09	175.43				15.0	$215.2b	1.69%			
easystockalterts	ibm	1.24%	177.61	175.19	+2.18	5481386	177.77	175.09	175.43	175.43	110.00		14.95				11.88	
eresearch-fidelity-com	ibm	1.30%	177.7100	175.1900	2.2800	5,812,433	177.7700	175.0900	175.4300	175.4309	122.1700	1,211,200,000	14.72	$212.48b	1.71%	$0.750000		
finance-abc7-com	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
finance-abc7chicago-com	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
financial-content	ibm	+1.208%	177.55 usd	175.19	+2.120	5,376,298	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
finapps-forbes-com	ibm	1.3%	$177.71	175.19	2.28	5,813,640	177.77	175.09	175.43	175.43	122.17	1.21 bil	14.9	215 bil	1.7	3.00	11.92	
finviz	ibm	1.21%	177.56			5,414,192			175.43	1.21%	47.95%	1.21b	14.72	212.48b		3.00	11.92	
fool	ibm	+1.17%	$177.48	$175.19	2.05	5,093,150	$177.77	$175.09	$175.43	$175.43	$122.17		14.70	$214.96b	1.80%	3.00		
foxbusiness	ibm		$177.71		+2.28	5,818,533			$175.43									
google-finance	ibm	(1.30%)	177.71	175.19	+2.28	5.81m	177.77	175.09		177.77	122.17	1.22b	14.91	216.72b	1.69	0.75	11.92	
howthemarketworks	ibm	1.3%	177.71	175.19	2.28	5,813,433	177.77	175.09	175.43									
hpcwire	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
insidestocks	ibm	+1.19%	177.52	175.40	+2.09	4448640	177.77	175.09					price earnings ratio: 14.77					
investopedia	ibm	+1.24 %	$177.61	175.19	+2.18				175.43									
investorguide	ibm	+1.30%	177.71	175.19	+2.28		177.77	175.09		175.43	122.17		14.73	215.2b			11.911	
marketintellisearch	ibm	1.27 %	$177.65	$175.19	2.22	5736.30k	$177.77	$175.09	$175.43			1211.20m	14.72	212.48b	1.71 %		11.92	
marketwatch	ibm	+1.30%	$177.54	open: 175.19	+2.28	24,223	$177.77	$175.09	$175.43	$177.77	$122.28		14.60	$211.40b	1.69%	0.75	12.17	
minyanville	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
msn-money	ibm	+1.30%	177.71	175.19	+2.28	5.81 mil	177.77	175.09	175.43	175.43	122.17	1.21 bil	14.98	212.48 bil	1.71%	3.00	11.92	
nasdaq-com	ibm	1.19%	$ 177.52		2.09	5,292,356	$ 177.77	$ 175.09	$ 175.43	$ 175.4309	$ 122.17	1,211,200,000	14.89	$ 215,012,224,000	1.71 %	$3.000000	$ 11.92	
optimum	ibm	+1.19%	177.52 ( 3:55 pm edt)	175.19	+2.09	5,262,768	177.77	175.09	175.43	175.43	110.00	1.21b	14.9	215.0b	1.69	3.00	11.88	
paidcontent	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
pc-quote	ibm	1.30%	177.71	175.19	2.28	5,837,595	177.77	175.09	175.43	175.43	122.17	1,195,660,402	14.79174	212,480,810,000		0.75		
personal-wealth-biz	ibm	+1.30%	177.71	175.19		5,832,344	177.77	175.09	175.43	175.43	122.17		14.73		1.54	2.70	11.911	
predictwallstreet	ibm	+1.20%	177.53		+2.10	5,174,977												
raymond-james	ibm	1.30	177.71	175.19	2.28	5,813,433	177.77	175.09	177.71	175.43	122.17		14.70				12.09	
renewable-energy-world	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
screamingmedia	ibm	+1.30%	$	open: 175.19	+2.28	24,223	$177.77	$175.09	$175.43	$177.77	$122.28		14.60	$211.40b	1.69%	0.75	12.17	
scroli	ibm	1.30%	ibm 177.71	175.19	2.28	5,115,359	177.77	175.09	175.43	177.77	122.17		14.91				11.92	
simple-stock-quotes	ibm	+1.30%	last trade: 177.71		change: 2.280								p/e ratio: 14.73					
smartmoney	ibm	(1.30%)	177.71	$175.19	2.28	5,812,433	$177.77	$175.09	$175.43	$175.43	$122.17			212,480,900	1.71%	$0.75		
stocknod	ibm	+1.300%	177.71 usd	175.19	+2.280	5,813,433	177.77	175.09	175.43	174.65	122.17	1,211,200,200						
stockpickr	ibm	1.23%	$177.58 2.15 | 1.23%	175.20	2.15	5.31m	177.77	175.09	175.43	175.43	122.17							
stocksmart	ibm	.0 %	$166.71	146.69	0	318,384	169.55	166.51										
stocktwits	ibm	1.25%	177.63		+2.20													
streetinsider-com	ibm	1.24%	177.61	$175.19	+2.18	5,481,386	$177.77	$175.09	$175.43	$175.43	$110.00		14.95				$11.88	
thecramerreport	ibm		175.97	175.19	+0.54	1850957	176.15	175.09										
thestree	ibm	1.23%	$177.58	175.2	2.15	5313827	177.77	175.09	175.43	-175.43	122.17	1.2112002e9		2.11402882908e11				
tickerspy	ibm	1.25%	$177.63	175.19	+2.20	5,446,470	177.77	175.09	175.43	175.43	122.17		14.8	212.4b	1.71%	$0.75		
tmx-quotemedia	ibm	1.30%	177.710	175.190	2.280	5,836,865	177.770	175.090	175.430	175.430	122.170	1,211,200,200	14.80	215,242,387,542	1.710	0.750 usd	11.88	
updown	ibm	1.30%	$177.71	$175.19	$2.28	5,813,333	$177.77	$175.09	$175.43	$175.43	$122.17		14.52	$212.48b				
wallstreetsurvivor	ibm	1.30%	177.71	175.19	2.28	5,813,433	177.77	175.09		175.43	122.28		14.80	$212b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	1.30%	177.71	175.19	2.28	5,808,912	177.77	175.09	175.43	177.77	122.17		14.92	215.24b	1.70%	3.00	11.91	
ycharts-com	ibm	+1.25%	177.63		+2.20					175.43	122.17		14.98	216.63b	1.78%		11.86	
zacks	ibm	(1.30%)	177.71		2.28	vol.  5,813,433	177.77	175.09		177.77	122.17		14.72	212.48 b	1.71	3.00	11.92	
advfn	hd	-0.05	36.57	36.45	-0.02	6954020	36.74	36.32										
barchart	hd	-0.05%	36.57	36.45	-0.02	5,646,018	36.74	36.32	36.59	38.82	25.82		17.57	$58.44 b	2.72%	$1.00	+2.09	
barrons	hd	0.05%	36.57	36.45	-0.02	6.954m	36.74	36.32				1.66 billion		$58.48 billion	2.73%	$0.25		
bloomberg	hd	-0.055%	36.570	36.450	-0.020	6,954,020	36.740	36.320		39.38	26.62	1,592.245mil	17.498	58,228.410mil	2.659	0.250 regular cash	2.090	
boston-com	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
bostonmerchant	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
business-insider	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
chron	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
cio-com	hd	-0.05%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349	17.50	58b	2.7	1		
cnn-money	hd	-0.05%today&rsquo;s change	36.57data as of 4:00pm et	36.51	-0.02	6,954,020	36.74	36.32	36.59				17.5	$58.2b	2.73%			
easystockalterts	hd	0.00%	36.59	36.45	+0.00	6631586	36.74	36.32	36.59	39.38	18.00		17.51				2.09	
eresearch-fidelity-com	hd	-0.05%	36.5700	36.4500	-0.0200	6,953,162	36.7400	36.3200	36.5900	39.3800	26.6200	1,592,245,000	17.51	$58.26b	2.73%	$0.250000		
finance-abc7-com	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
finance-abc7chicago-com	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
financial-content	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
finapps-forbes-com	hd	-0.1%	$36.57	36.45	-0.02	6,954,561	36.74	36.32	36.59	39.38	26.62	1.59 bil	17.5	58 bil	2.7	1.00	2.09	
finviz	hd	-0.03%	36.58			6,543,669			36.59	-5.77%	41.68%	1.59b	17.51	58.26b		1.00	2.09	
fool	hd	-0.07%	$36.59	$36.45	-0.03	6,039,452	$36.74	$36.32	$36.59	$39.38	$26.62		17.60	$58.26b	3.20%	1.00		
foxbusiness	hd		$36.57		-0.02	6,994,820			$36.59									
google-finance	hd	(-0.05%)	36.57	36.45	-0.02	6.88m	36.74	36.32		39.38	26.62	1.59b	17.51	58.23b	2.73	0.25	2.09	
howthemarketworks	hd	-0.055%	36.57	36.45	-0.02	6,953,620	36.74	36.32	36.59									
hpcwire	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
insidestocks	hd	-0.05%	36.57	36.45	-0.02	5062392	36.74	36.32					price earnings ratio: 17.50					
investopedia	hd		$36.59	36.45					36.59									
investorguide	hd	-0.05%	36.57	36.51	-0.02		36.74	36.32		39.38	26.62		17.57	58.228b			2.082	
marketintellisearch	hd	-0.05 %	$36.57	$36.45	-0.02	6865.00k	$36.74	$36.32	$36.59			1592.25m	17.51	58.26b	2.73 %		2.09	
marketwatch	hd	-0.05%	$36.57	open: 36.45	-0.02	198,539	$36.74	$36.32	$36.59	$39.38	$26.62		17.20	$58.48b	2.73%	0.25	2.13	
minyanville	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
msn-money	hd	-0.05%	36.57	36.45	-0.02	6.95 mil	36.74	36.32	36.59	39.38	26.62	1.59 bil	17.58	58.26 bil	2.73%	1.00	2.09	
nasdaq-com	hd	0.05%	$ 36.57		0.02	6,387,352	$ 36.74	$ 36.32	$ 36.59	$ 39.38	$ 26.62	1,598,069,000	17.5	$ 58,441,383,330	2.73 %	$1.000000	$ 2.09	
optimum	hd	-0.05%	36.57 ( 3:55 pm edt)	36.45	-0.02	6,374,544	36.74	36.32	36.59	39.38	18.00	1.59b	17.5	58.2b	2.73	1.00	2.09	
paidcontent	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
pc-quote	hd	-0.05%	36.57	36.45	-0.02	7,026,444	36.74	36.32	36.59	39.38	26.62	1,593,115,833	17.59135	58,260,246,000		0.25		
personal-wealth-biz	hd	-0.05%	36.57	36.51	-0.02	6,987,661	36.74	36.32	36.59	39.38	26.62		17.57		2.66	0.972	2.082	
predictwallstreet	hd	-0.05%	36.57		-0.02	6,954,020												
raymond-james	hd	-0.05	36.57	36.45	-0.02	6,954,020	36.74	36.32	36.57	39.38	26.62		17.41				2.10	
renewable-energy-world	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
screamingmedia	hd	-0.05%	$	open: 36.45	-0.02	198,539	$36.74	$36.32	$36.59	$39.38	$26.62		17.20	$58.48b	2.73%	0.25	2.13	
scroli	hd	-0.05%	hd 36.57	36.45	-0.02	6,209,453	36.74	36.32	36.59	39.38	26.62		17.51				2.09	
simple-stock-quotes	hd	-0.05%	last trade: 36.57		change: -0.020								p/e ratio: 17.57					
smartmoney	hd	(-0.05%)	36.57	$36.45	-0.02	6,954,020	$36.74	$36.32	$36.59	$39.38	$26.62			58,260,300	2.73%	$0.25		
stocknod	hd	-0.0547%	36.57 usd	36.45	-0.0200	6,953,620	36.74	36.32	36.59	39.38	26.62	1,592,245,349						
stockpickr	hd	-0.04%	$36.58 -0.02 | -0.04%	36.45	-0.02	6.43m	36.74	36.32	36.59	39.38	26.62							
stocksmart	hd	.0 %	$35.45	34.85	0	932,192	36.26	35.4										
stocktwits	hd	0.03%	36.60		+0.01													
streetinsider-com	hd	-0%	36.59	$36.45		6,631,586	$36.74	$36.32	$36.59	$39.38	$18.00		17.51				$2.09	
thecramerreport	hd		36.59		0.00	0												
thestree	hd	-0.04%	$36.58	36.45	-0.02	6429891	36.74	36.32	36.59	-39.38	26.62	1.592245349e9		5.8483171669e10				
tickerspy	hd	-0.03%	$36.58	36.45	-0.01	6,588,021	36.74	36.32	36.59	39.38	26.62		17.6	58.4b	2.73%	$0.25		
tmx-quotemedia	hd	-0.05%	36.570	36.450	-0.020	7,017,605	36.740	36.320	36.590	39.380	26.620	1,592,245,349	17.50	58,228,412,413	2.733	0.250 usd	2.09	
updown	hd	-0.05%	$36.57	$36.45	-$0.02	6,954,020	$36.74	$36.32	$36.59	$39.38	$26.62		17.40	$58.26b				
wallstreetsurvivor	hd	0.00%	36.59	36.45	0.00	6,625,363	36.74	36.32		39.38	27.10		17.50	$58b	2.70%	0.95 -	2.01	
yahoo-finance	hd	0.05%	36.57	36.51	0.02	6,946,861	36.74	36.32	36.59	39.38	26.62		17.56	58.23b	2.70%	1.00	2.08	
ycharts-com	hd	+0.03%	36.60		+0.01					39.38	26.62		17.60	58.49b	2.90%		2.08	
zacks	hd	(-0.05%)	36.57		-0.02	vol.  6,954,020	36.74	36.32		39.38	26.62		17.51	58.26 b	2.73	1.00	2.09	
advfn	he	0.90	24.62	24.42	0.22	253058	24.67	24.26										
barchart	he	+0.90%	24.62	24.42	+0.22	253,058	24.67	24.26	24.40	26.07	21.05		20.10	$2.34 b	5.06%	$1.24	+1.22	
barrons	he	0.90%	24.62	24.42	+0.22	252,542	24.67	24.26				93.69 million		$2.34 billion	5.04%	$0.31		
bloomberg	he	0.902%	24.620	24.420	0.220	253,058	24.670	24.260		26.40	21.77	95.324mil	20.180	2,346.873mil	5.039	0.310 regular cash	1.220	
boston-com	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
bostonmerchant	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
business-insider	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
chron	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
cio-com	he	+0.90%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855	20.18	2b	5.1	1.24		
cnn-money	he	+0.90%	24.62	24.42	+0.22	253,058	24.67	24.26	24.40				20.2	$2.3b	5.04%			
easystockalterts	he	0.90%	24.62	24.42	+0.22	253058	24.67	24.26	24.40	26.40	21.77		20.18				1.22	
eresearch-fidelity-com	he	0.90%	24.6200	24.4200	0.2200	253,058	24.6700	24.2600	24.4000	26.4000	21.7700	95,324,000	20.00	$2.33b	5.08%	$0.310000		
finance-abc7-com	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
financial-content	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
finapps-forbes-com	he	0.9%	$24.62	24.42	0.22	253,058	24.67	24.26	24.40	26.40	21.77	95 mil	20.2	2 bil	5.0	1.24	1.22	
finviz	he	0.90%	24.62			253,058			24.40	-5.55%	16.99%	95.32m	20.18	2.35b		1.24	1.22	
fool	he	+0.90%	$24.62	$24.42	0.22	253,058	$24.67	$24.26	$24.40	$26.40	$21.77		20.10	$2.35b	6.30%	1.24		
foxbusiness	he		$24.62		+0.22	253,378			$24.40									
google-finance	he	(0.90%)	24.62	24.42	+0.22	253,058.00	24.67	24.26		26.40	21.77	95.32m	20.19	2.35b	5.04	0.31	1.22	
howthemarketworks	he	0.902%	24.62	24.42	0.22	252,542	24.67	24.26	24.4									
hpcwire	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
insidestocks	he	+0.90%	24.62	24.42	+0.22	253300	24.67	24.26										
investopedia	he	+0.90 %	$24.62	24.42	+0.22				24.40									
investorguide	he	+0.90%	24.62	24.42	+0.22		24.67	24.26		26.40	21.45		20.00	2.347b			1.22	
marketintellisearch	he	0.86 %	$24.61	$24.42	0.21	239.00k	$24.67	$24.26	$24.40			95.32m	20.00	2.33b	5.08 %		1.22	
marketwatch	he	+0.90%	$24.62	open: 24.42	+0.22	413	$24.67	$24.26	$24.40	$26.40	$21.77		33.74	$2.34b	5.04%	0.31	0.73	
minyanville	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
msn-money	he	+0.90%	24.62	24.42	+0.22	253,058	24.67	24.26	24.40	26.40	21.77	95.32 mil	20.02	2.33 bil	5.08%	1.24	1.22	
nasdaq-com	he	0.9%	$ 24.62		0.22	253,058	$ 24.67	$ 24.26	$ 24.40	$ 26.40	$ 21.77	95,324,000	20.18	$ 2,346,876,880	5.08 %	$1.240000	$ 1.22	
optimum	he	+0.90%	24.62 ( 4:15 pm edt)	24.42	+0.22	253,058	24.67	24.26	24.40	26.40	21.77	95.32m	20.2	2.3b	5.04	1.24	1.22	
paidcontent	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
pc-quote	he	0.90%	24.62	24.42	0.22	253,058	24.67	24.26	24.4	26.40	21.77	94,437,510	19.8374	2,325,052,000		0.31		
personal-wealth-biz	he	+0.90%	24.62	24.42		253,378	24.67	24.26	24.40	26.40	21.45		20.00		5.08	1.24	1.22	
predictwallstreet	he	+0.90%	24.62		+0.22	253,058												
raymond-james	he	0.90	24.62	24.42	0.22	253,058	24.67	24.26	24.62	26.40	21.77		20.18				1.22	
renewable-energy-world	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
screamingmedia	he	+0.90%	$	open: 24.42	+0.22	413	$24.67	$24.26	$24.40	$26.40	$21.77		33.74	$2.34b	5.04%	0.31	0.73	
scroli	he	%	he			0												
simple-stock-quotes	he	+0.90%	last trade: 24.62		change: 0.220								p/e ratio: 20.0					
smartmoney	he	(0.90%)	24.62	$24.42	0.22	253,058	$24.67	$24.26	$24.40	$26.40	$21.77			2,325,900	5.08%	$0.31		
stocknod	he	+0.9016%	24.62 usd	24.42	+0.2200	253,058	24.67	24.26	24.40	26.40	21.77	95,323,855						
stockpickr	he	0.90%	$24.62 0.22 | 0.90%	24.42	0.22	253.06k	24.67	24.26	24.40	26.40	21.77							
stocksmart	he	.0 %	$24.36	23	0	17,359	24.82	24.36										
stocktwits	he	0.78%	24.59		+0.19													
streetinsider-com	he	0.90%	24.62	$24.42	+0.22	253,058	$24.67	$24.26	$24.40	$26.40	$21.77		20.18				$1.22	
thecramerreport	he		24.40		0.00	0												
thestree	he	0.9%	$24.62	24.42	0.22	253058	24.67	24.26	24.4	-26.4	21.77	9.5323855e7		2.337340925e9				
tickerspy	he	0.90%	$24.62	24.42	+0.22	253,058	24.67	24.26	24.40	26.40	21.77		19.8	2.3b	5.08%	$0.31		
tmx-quotemedia	he	0.90%	24.620	24.420	0.220	253,378	24.670	24.260	24.400	26.400	21.770	95,323,855	20.00	2,346,873,310	5.037	0.310 usd	1.22	
updown	he	0.90%	$24.62	$24.42	$0.22	252,542	$24.67	$24.26	$24.40	$26.40	$21.77	95.32b	19.96	$2.32b			1.22	
wallstreetsurvivor	he	0.90%	24.62	24.42	0.22	252,542	24.67	24.26		26.40	21.77		20.00	$2b	5.10%	1.24 -	1.21	
yahoo-finance	he	0.90%	24.62	24.42	0.22	253,058	24.67	24.26	24.40	26.40	21.77		20.18	2.35b	5.10%	1.24	1.22	
ycharts-com	he	+0.78%	24.59		+0.19					26.40	21.77		20.16	2.33b	5.16%		1.22	
zacks	he	(0.90%)	24.62		0.22	vol.  253,058	24.67	24.26		26.40	21.77		20	2.33 b	5.08	1.24	1.22	
advfn	ajg	0.56	28.81	28.63	0.16	367633	28.89	28.58										
barchart	ajg	+0.56%	28.81	28.63	+0.16	367,633	28.89	28.58	28.65	31.21	23.20		20.09	$3.13 b	4.59%	$1.32	+1.51	
barrons	ajg	0.56%	28.81	28.63	+0.16	367,633	28.89	28.58				105.10 million		$3.21 billion	4.58%	$0.33		
bloomberg	ajg	0.558%	28.810	28.630	0.160	367,633	28.890	28.580		31.92	24.13	110.263mil	20.727	3,176.677mil	4.514	0.330 regular cash	1.390	
boston-com	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
bostonmerchant	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
business-insider	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
chron	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
cio-com	ajg	+0.56%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000	20.29	3b	4.6	1.32		
cnn-money	ajg	+0.56%	28.81	28.59	+0.16	367,633	28.89	28.58	28.65				20.3	$3.2b	4.58%			
easystockalterts	ajg	0.56%	28.81	28.63	+0.16	367633	28.89	28.58	28.65	31.92	24.13		20.29				1.42	
eresearch-fidelity-com	ajg	0.56%	28.8100	28.6300	0.1600	367,633	28.8900	28.5800	28.6500	31.9200	24.1300	111,625,000	20.32	$3.20b	4.61%	$0.330000		
finance-abc7-com	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
finance-abc7chicago-com	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
financial-content	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
finapps-forbes-com	ajg	0.6%	$28.81	28.63	0.16	367,633	28.89	28.58	28.65	31.92	24.13	112 mil	19.1	3 bil	4.6	1.32	1.51	
finviz	ajg	0.56%	28.81			367,633			28.65	-7.68%	25.00%	111.63m	20.58	3.22b		1.32	1.40	
fool	ajg	+0.56%	$28.81	$28.63	0.16	367,633	$28.89	$28.58	$28.65	$31.92	$24.13		18.90	$3.18b	5.40%	1.32		
foxbusiness	ajg		$28.81		+0.16	367,796			$28.65									
google-finance	ajg	(0.56%)	28.81	28.63	+0.16	367,633.00	28.89	28.58		31.92	24.13	110.07m	20.52	3.17b	4.58	0.33	1.40	
howthemarketworks	ajg	0.558%	28.81	28.63	0.16	367,633	28.89	28.58	28.65									
hpcwire	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
insidestocks	ajg	+0.56%	28.81	28.63	+0.16	367633	28.89	28.58					price earnings ratio: 18.95					
investopedia	ajg	+0.56 %	$28.81	28.63	+0.16				28.65									
investorguide	ajg	+0.56%	28.81	28.59	+0.16		28.89	28.58		31.92	24.13		18.99	3.177b			1.509	
marketintellisearch	ajg	0.56 %	$28.81	$28.63	0.16	359.50k	$28.89	$28.58	$28.65			111.63m	20.46	3.20b	4.61 %		1.40	
marketwatch	ajg	+0.56%	$28.77	open: 28.63	+0.16	4,300	$28.89	$28.58	$28.65	$31.92	$24.30		18.29	$3.21b	4.58%	0.33	1.57	
minyanville	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
msn-money	ajg	+0.56%	28.81	28.63	+0.16	367,633	28.89	28.58	28.65	31.92	24.13	111.63 mil	20.29	3.2 bil	4.61%	1.32	1.51	
nasdaq-com	ajg	0.56%	$ 28.81		0.16	367,633	$ 28.89	$ 28.58	$ 28.65	$ 31.92	$ 24.13	110,300,000	19.08	$ 3,177,743,000	4.61 %	$1.320000	$ 1.51	
optimum	ajg	+0.56%	28.81 ( 4:15 pm edt)	28.63	+0.16	367,633	28.89	28.58	28.65	31.92	24.13	110.26m	20.3	3.2b	4.58	1.32	1.42	
paidcontent	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
pc-quote	ajg	0.56%	28.81	28.63	0.16	367,633	28.89	28.58	28.65	31.92	24.13	111,005,082	20.17606	3,198,056,000		0.33		
personal-wealth-biz	ajg	+0.56%	28.81	28.59		367,796	28.89	28.58	28.65	31.92	24.13		18.99		4.54	1.30	1.509	
predictwallstreet	ajg	+0.56%	28.81		+0.16	367,633												
raymond-james	ajg	0.56	28.81	28.63	0.16	367,633	28.89	28.58	28.81	31.92	24.13		20.43				1.41	
renewable-energy-world	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
screamingmedia	ajg	+0.56%	$	open: 28.63	+0.16	4,300	$28.89	$28.58	$28.65	$31.92	$24.30		18.29	$3.21b	4.58%	0.33	1.57	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	+0.56%	last trade: 28.81		change: 0.160								p/e ratio: 18.99					
smartmoney	ajg	(0.56%)	28.81	$28.63	0.16	367,633	$28.89	$28.58	$28.65	$31.92	$24.13			3,159,000	4.61%	$0.33		
stocknod	ajg	+0.5585%	28.81 usd	28.63	+0.1600	367,633	28.89	28.58	28.65	31.92	24.13	110,263,000						
stockpickr	ajg	0.56%	$28.81 0.16 | 0.56%	28.63	0.16	367.63k	28.89	28.58	28.65	31.92	24.13							
stocksmart	ajg	.0 %	$28.335	29.12	0	69,116	28.72	28.3										
stocktwits	ajg	0.52%	28.80		+0.15													
streetinsider-com	ajg	0.56%	28.81	$28.63	+0.16	367,633	$28.89	$28.58	$28.65	$31.92	$24.13		20.29				$1.42	
thecramerreport	ajg		28.81	28.59	+0.16	367633	28.89	28.58										
thestree	ajg	0.56%	$28.81	28.63	0.16	367633	28.89	28.58	28.65	-31.92	24.13	1.10263e8		3.16785599e9				
tickerspy	ajg	0.56%	$28.81	28.63	+0.16	367,633	28.89	28.58	28.65	31.92	24.13		20.2	3.1b	4.61%	$0.33		
tmx-quotemedia	ajg	0.56%	28.810	28.630	0.160	367,796	28.890	28.580	28.650	31.920	24.290	110,263,000	18.80	3,176,677,030	4.582	0.330 usd	1.52	
updown	ajg	0.56%	$28.81	$28.63	$0.16	363,333	$28.89	$28.58	$28.65	$31.92	$24.13		19.05	$3.15b				
wallstreetsurvivor	ajg	0.56%	28.81	28.63	0.16	367,633	28.89	28.58		31.92	24.30		18.80	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	0.56%	28.81	28.59	0.16	367,633	28.89	28.58	28.65	31.92	24.13		19.09	3.18b	4.60%	1.32	1.51	
ycharts-com	ajg	+0.52%	28.80		+0.15					31.92	24.13		18.95	3.13b	4.68%		1.52	
zacks	ajg	(0.56%)	28.81		0.16	vol.  367,633	28.89	28.58		31.92	24.13		20.03	3.20 b	4.61	1.32	1.43	
advfn	ziop	-1.18	5.86	5.93	-0.07	546210	6.01	5.84										
barchart	ziop	-1.18%	5.86	6.01	-0.07	546,210	6.01	5.84	5.93	7.85	3.05		0.00	$385.30 m			-0.97	
barrons	ziop			5.93		546,210	6.01	5.84				46.00 million		$413.94 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-1.180%	5.860	5.930	-0.070	546,210	6.010	5.840		7.85	3.05	66.338mil		388.741mil			-0.970	
boston-com	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
bostonmerchant	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
business-insider	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
chron	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
cio-com	ziop	-1.18%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107		389m				
cnn-money	ziop	-1.18%today&rsquo;s change	5.86data as of 4:00pm et	5.93	-0.07	542,829	6.01	5.84	5.93				nm	$388.7m				
easystockalterts	ziop	-1.18%	5.86	5.93	-0.07	546210	6.01	5.84	5.93	7.85	3.05						-0.95	
eresearch-fidelity-com	ziop	-1.18%	5.8600	5.9300	-0.0700	546,210	6.0100	5.8400	5.9300	7.8490	3.0500	66,338,000	nm	$393.38m				
finance-abc7-com	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
finance-abc7chicago-com	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
financial-content	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
finapps-forbes-com	ziop	-1.2%	$5.86	5.93	-0.07	546,210	6.01	5.84	5.93	7.84	3.05	66 mil		389 mil	0.0	0.00	-0.97	
finviz	ziop	-1.18%	5.86			546,210			5.93	-25.35%	92.13%	66.34m		393.40m			-0.96	
fool	ziop	-1.18%	$5.86	$5.93	-0.07	546,210	$6.01	$5.84	$5.93	$7.85	$3.05		0.00	$388.74m				
foxbusiness	ziop		$5.86		-0.07	546,210			$5.93									
google-finance	ziop	(-1.18%)	5.86	5.93	-0.07	546,210.00	6.01	5.84		7.85	3.05	66.34m		388.74m			-0.96	
howthemarketworks	ziop	-1.18%	5.86	5.93	-0.07	542,829	6.01	5.84	5.93									
hpcwire	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
insidestocks	ziop	-1.18%	5.86	6.01	-0.07	546210	6.01	5.84										
investopedia	ziop	-1.18 %	$5.86	5.93	-0.07				5.93									
investorguide	ziop	-1.18%	5.86	6.24	-0.07		6.01	5.84		7.85	3.03			385.5m			-1.058	
marketintellisearch	ziop	-1.35 %	$5.85	$5.93	-0.08	539.30k	$6.01	$5.84	$5.93			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	-1.18%	$5.86	open: 5.93	-0.07	0	$6.01	$5.84	$5.93	$7.85	$3.11			$413.94m				
minyanville	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
msn-money	ziop	-1.18%	5.86	5.93	-0.07	546,210	6.01	5.84	5.93	7.85	3.05	66.34 mil	-6.37	393.39 mil			-0.97	
nasdaq-com	ziop	1.18%	$ 5.86	$ 5.93	0.07	546,210	$ 6.01	$ 5.84	$ 5.93	$ 7.849	$ 3.05	66,338,000		$ 388,740,680			$ -0.97	
optimum	ziop	-1.18%	5.86 ( 4:30 pm edt)	5.93	-0.07	546,210	6.01	5.84	5.93	7.85	3.05	66.34m		388.7m			-0.95	
paidcontent	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
pc-quote	ziop	-1.18%	5.86	5.93	-0.07	546,210	6.01	5.84	5.93	7.85	3.05	69,008,601	-6.44565	404,390,000				
personal-wealth-biz	ziop	-1.18%	5.86	5.94	-0.07	546,210	6.01	5.84	5.93	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	-1.18%	5.86		-0.07	546,210												
raymond-james	ziop	-1.18	5.86	5.93	-0.07	546,210	6.01	5.84	5.86	7.85	3.05						-0.95	
renewable-energy-world	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
screamingmedia	ziop	-1.18%	$	open: 5.93	-0.07	0	$6.01	$5.84	$5.93	$7.85	$3.11			$413.94m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-1.18%	last trade: 5.86		change: -0.070													
smartmoney	ziop	(-1.18%)	5.86	$5.93	-0.07	546,210	$6.01	$5.84	$5.93	$7.85	$3.05			393,400	0.00%	$0.00		
stocknod	ziop	-1.180%	5.860 usd	5.930	-0.0700	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107						
stockpickr	ziop	-1.18%	$5.86 -0.07 | -1.18%	5.93	-0.07	546.21k	6.01	5.84	5.93	7.85	3.05							
stocksmart	ziop	.0 %	$6.75	4.75	0	60,965	7.1	6.73										
stocktwits	ziop	-1.18%	5.86		-0.07													
streetinsider-com	ziop	1.18%	5.86	$5.93	-0.07	546,210	$6.01	$5.84	$5.93	$7.85	$3.05						$-0.95	
thecramerreport	ziop		5.86	5.94	-0.07	546210	6.01	5.84										
thestree	ziop	-1.18%	$5.86	5.93	-0.07	546210	6.01	5.84	5.93	-7.85	3.05	6.6338107e7		4.02672309e8				
tickerspy	ziop	-1.18%	$5.86	5.93	-0.07	546,210	6.01	5.84	5.93	7.85	3.05		-6.4	391.5m	0.00%	$0.00		
tmx-quotemedia	ziop	-1.18%	5.860	5.930	-0.070	546,210	6.010	5.840	5.930	7.849	3.050	66,338,107		388,741,307			-0.95	
updown	ziop	-1.18%	$5.86	$5.93	-$0.07	542,829	$6.01	$5.84	$5.93	$7.85	$3.05			$393m				
wallstreetsurvivor	ziop	-1.18%	5.86	5.93	-0.07	542,829	6.01	5.84		7.85	3.45			$393m			-0.71	
yahoo-finance	ziop	1.18%	5.86	5.94	0.07	546,210	6.01	5.84	5.93	7.85	3.05			385.48m			-1.06	
ycharts-com	ziop	-1.18%	5.86		-0.07					7.85	3.05			385.30m	0.00%		-0.97	
zacks	ziop	(-1.18%)	5.86		-0.07	vol.  546,210	6.01	5.84		7.85	3.05			404.39 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	13.06	+0.00	141583	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	0.52 %	$87.40	$86.78	0.45	70.40k	$88.11	$86.04	$86.95						%			
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%			0.00	0				0.00	0.00	0		0				
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	$13.06		141,583	$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	+3.13%	23.43	22.71	+0.71	246,116	23.71	22.68	22.72	27.24	3.82		35.15	$1.20 b	2.02%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	3.125%	23.430	22.710	0.710	246,116	23.710	22.680		27.36	3.78	51.224mil		1,200.185mil	0.982	0.110 partnership dist	-5.790	
boston-com	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
bostonmerchant	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
business-insider	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
chron	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
cio-com	atls	+3.13%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302	68.91	1b	2	0.44		
cnn-money	atls	+3.13%today&rsquo;s change	23.43data as of 4:04pm et	22.71	+0.71	246,116	23.71	22.68	22.72				68.9	$1.2b	1.88%			
easystockalterts	atls	3.13%	23.43	22.71	+0.71	246116	23.71	22.68	22.72	46.53	20.57		68.91				0.34	
eresearch-fidelity-com	atls	3.12%	23.4300	22.7100	0.7100	246,116	23.7100	22.6800	22.7200	27.3600	3.7800	51,224,000	84.15	$1.16b	1.94%	$0.110000		
finance-abc7-com	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
finance-abc7chicago-com	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
financial-content	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
finapps-forbes-com	atls	3.1%	$23.43	22.71	0.71	246,116	23.71	22.68	22.72	27.36	3.78	51 mil	22.5	1 bil	1.9	0.44	1.04	
finviz	atls	3.13%	23.43			246,116			22.72	-13.98%	529.71%	51.22m	78.10	1.20b		0.44	0.30	
fool	atls	+3.12%	$23.43	$22.71	0.71	246,116	$23.71	$22.68	$22.72	$27.36	$3.78		12.70	$1.20b	8.30%	0.44		
foxbusiness	atls		$23.43		+0.71	246,232			$22.72									
google-finance	atls	(3.13%)	23.43	22.71	+0.71	246,116.00	23.71	22.68		27.36	3.78	51.22m	79.12	1.20b	1.88	0.11	0.30	
howthemarketworks	atls	3.125%	23.43	22.71	0.71	246,116	23.71	22.68	22.72									
hpcwire	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
insidestocks	atls	+3.13%	23.43	22.71	+0.71	246116	23.71	22.68										
investopedia	atls	+3.13 %	$23.43	22.71	+0.71				22.72									
investorguide	atls	+3.13%	23.43	22.71	+0.71		23.71	22.68		27.36	3.87		12.71	1.200b			1.788	
marketintellisearch	atls	3.17 %	$23.44	$22.71	0.72	242.60k	$23.71	$22.68	$22.72			51.22m	75.73	1.16b	1.94 %		0.30	
marketwatch	atls																	
minyanville	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
msn-money	atls	+3.13%	23.43	22.71	+0.71	246,116	23.71	22.68	22.72	27.36	3.78	51.22 mil	78.10	1.16 bil	1.94%	0.44	1.71	
nasdaq-com	atls	3.13%	$ 23.43		0.71	246,116	$ 23.71	$ 22.68	$ 22.72	$ 27.36	$ 3.78	51,224,000	13.7	$ 1,200,178,320	1.94 %	$0.440000	$ 1.71	
optimum	atls	+3.12%	23.43 ( 4:15 pm edt)	22.71	+0.71	246,116	23.71	22.68	22.72	46.53	20.57	51.22m	68.9	1.2b	1.88	0.44	0.34	
paidcontent	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
pc-quote	atls	3.13%	23.43	22.71	0.71	246,116	23.71	22.68	22.72	27.36	3.78	49,671,758	75.73333	1,163,809,000		0.11		
personal-wealth-biz	atls	+3.13%	23.43	22.71		246,232	23.71	22.68	22.72	27.36	3.87		12.71		1.01	0.23	1.788	
predictwallstreet	atls	+3.13%	23.43		+0.71	246,116												
raymond-james	atls	3.12	23.43	22.71	0.71	246,116	23.71	22.68	23.43	27.36	3.78		86.78				0.27	
renewable-energy-world	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+3.13%	last trade: 23.43		change: 0.710								p/e ratio: 12.71					
smartmoney	atls	(3.12%)	23.43	$22.71	0.71	246,116	$23.71	$22.68	$22.72	$27.36	$3.78			1,163,800	1.94%	$0.11		
stocknod	atls	+3.125%	23.43 usd	22.71	+0.7100	246,116	23.71	22.68	22.72	27.36	3.780	51,224,302						
stockpickr	atls	3.12%	$23.43 0.71 | 3.12%	22.71	0.71	246.12k	23.71	22.68	22.72	27.36	3.78							
stocksmart	atls	.0 %	$24.47	43.89	0	19,579	24.63	24.24										
stocktwits	atls	3.17%	23.44		+0.72													
streetinsider-com	atls	3.13%	23.43	$22.71	+0.71	246,116	$23.71	$22.68	$22.72	$46.53	$20.57		68.91				$0.34	
thecramerreport	atls		23.43	22.71	+0.71	246116	23.71	22.68										
thestree	atls	3.12%	$23.43	22.71	0.71	246116	23.71	22.68	22.72	-27.36	3.78	5.1224302e7		1.116177541e9				
tickerspy	atls	3.12%	$23.43	22.71	+0.71	246,116	23.71	22.68	22.72	27.36	3.78		75.7	1.1b	1.94%	$0.11		
tmx-quotemedia	atls	3.13%	23.430	22.710	0.710	246,232	23.710	22.680	22.720	27.360	3.870	51,224,302	13.30	1,200,185,396	1.195	0.070 usd	1.71	
updown	atls	3.13%	$23.43	$22.71	$0.71	246,116	$23.71	$22.68	$22.72	$27.36	$3.78		19.80	$1.16b				
wallstreetsurvivor	atls	3.13%	23.43	22.71	0.71	246,116	23.71	22.68		27.36	7.67		13.30	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	3.13%	23.43	22.71	0.71	246,116	23.71	22.68	22.72	27.36	3.78		13.10	1.20b	2.00%	0.44	1.79	
ycharts-com	atls	+3.17%	23.44		+0.72					27.36	3.78		13.71	1.20b	1.84%		1.71	
zacks	atls	(3.13%)	23.43		0.71	vol.  246,116	23.71	22.68		27.36	3.78							
advfn	vnda	7.10	7.54	7.0	0.5	756559	7.8	7.0										
barchart	vnda	+7.10%	7.54	7.00	+0.50	764,126	7.80	7.00	7.04	10.32	6.04		31.26	$211.87 m			+0.23	
barrons	vnda	7.10%	7.54	7.00	+0.50	753,268	7.80	7.00				28.53 million		$202.06 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	7.102%	7.540	7.000	0.500	756,559	7.800	7.000		10.32	6.04	28.103mil	32.783	211.900mil			0.230	
boston-com	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
bostonmerchant	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
business-insider	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
chron	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
cio-com	vnda	+7.10%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441	34.27	212m				
cnn-money	vnda	+7.10%today&rsquo;s change	7.54data as of 4:00pm et	7.00	+0.50	753,268	7.80	7.00	7.04				34.3	$211.9m				
easystockalterts	vnda	7.14%	7.54	7.00	+0.50	754934	7.80	7.00	7.04	10.32	6.04		34.27				0.22	
eresearch-fidelity-com	vnda	7.10%	7.5400	7.0000	0.5000	756,559	7.8000	7.0000	7.0400	10.3200	6.0400	28,103,000	30.61	$197.85m				
finance-abc7-com	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
financial-content	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	7.1%	$7.54	7.00	0.50	754,934	7.80	7.00	7.04	10.32	6.04	28 mil	32.8	212 mil	0.0	0.00	0.23	
finviz	vnda	7.10%	7.54			754,934			7.04	-26.94%	24.83%	28.10m	29.33	197.82m			0.24	
fool	vnda	+7.10%	$7.54	$7.00	0.50	754,934	$7.80	$7.00	$7.04	$10.32	$6.04		32.70	$211.90m				
foxbusiness	vnda		$7.54		+0.50	756,559			$7.04									
google-finance	vnda	(7.10%)	7.54	7.00	+0.50	756,559.00	7.80	7.00		10.32	6.04	28.10m	31.72	211.90m			0.24	
howthemarketworks	vnda	7.102%	7.54	7	0.5	754,934	7.8	7	7.04									
hpcwire	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
insidestocks	vnda	+7.10%	7.54	7.00	+0.50	756559	7.80	7.00										
investopedia	vnda	+7.10 %	$7.54	7.00	+0.50				7.04									
investorguide	vnda	+7.10%	7.54	7.02	+0.50		7.80	7.00		10.32	6.04		30.09	211.9m			0.234	
marketintellisearch	vnda	7.1 %	$7.54	$7.00	0.50	752.00k	$7.80	$7.00	$7.04			28.10m	29.33	0.20b	0.0 %		0.24	
marketwatch	vnda	+7.10%	$7.54	open: 7.00	+0.50	3,291	$7.80	$7.00	$7.04	$10.32	$6.04		32.09	$202.06m			0.24	
minyanville	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
msn-money	vnda	+7.10%	7.54	7.00	+0.50	754,934	7.80	7.00	7.04	10.32	6.04	28.10 mil	31.42	197.85 mil			0.24	
nasdaq-com	vnda	7.1%	$ 7.54	$ 7	0.50	756,559	$ 7.80	$ 7	$ 7.04	$ 10.32	$ 6.04	28,103,000	32.78	$ 211,896,620			$ 0.23	
optimum	vnda	+7.10%	7.54 ( 4:00 pm edt)	7.00	+0.50	754,934	7.80	7.00	7.04	10.32	6.04	28.10m	34.3	211.9m			0.22	
paidcontent	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
pc-quote	vnda	7.10%	7.54	7.0	0.50	756,559	7.8	7.0	7.04	10.32	6.04	26,239,403	29.33333	197,845,000				
personal-wealth-biz	vnda	+7.10%	7.54	7.02		756,559	7.80	7.00	7.04	10.32	6.04		30.09			0.00	0.234	
predictwallstreet	vnda	+7.10%	7.54		+0.50	754,934												
raymond-james	vnda	7.10	7.54	7.00	0.50	754,934	7.80	7.00	7.54	10.32	6.04		31.42				0.24	
renewable-energy-world	vnda	+7.102%	7.540 usd	7.000	+0.5000	754,934	7.800	7.000	7.040	10.32	6.040	28,103,441						
screamingmedia	vnda	+7.10%	$	open: 7.00	+0.50	3,291	$7.80	$7.00	$7.04	$10.32	$6.04		32.09	$202.06m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+7.10%	last trade: 7.54		change: 0.500								p/e ratio: 30.09					
smartmoney	vnda	(7.10%)	7.54	$7.00	0.50	756,559	$7.80	$7.00	$7.04	$10.32	$6.04			197,800	0.00%	$0.00		
stocknod	vnda	+7.102%	7.540 usd	7.000	+0.5000	756,559	7.800	7.000	7.040	10.32	6.040	28,103,441						
stockpickr	vnda	7.10%	$7.54 0.50 | 7.10%	7.00	0.50	754.93k	7.80	7.00	7.04	10.32	6.04							
stocksmart	vnda	.0 %	$7.08	9.39	0	34,364	7.41	7.08										
stocktwits	vnda	7.10%	7.54		+0.50													
streetinsider-com	vnda	7.10%	7.54	$7.00	+0.50	754,934	$7.80	$7.00	$7.04	$10.32	$6.04		34.27				$0.22	
thecramerreport	vnda		7.54	7.02	+0.50	756559	7.80	7.00										
thestree	vnda	7.1%	$7.54	7.0	0.5	756559	7.8	7.0	7.04	-10.32	6.04	2.8103441e7		2.02063741e8				
tickerspy	vnda	7.10%	$7.54	7.00	+0.50	754,934	7.80	7.00	7.04	10.32	6.04		29.3	197.8m	0.00%	$0.00		
tmx-quotemedia	vnda	7.10%	7.540	7.000	0.500	756,559	7.800	7.000	7.040	10.320	6.040	28,103,441	32.00	211,899,945			0.22	
updown	vnda	7.10%	$7.54	$7.00	$0.50	753,268	$7.80	$7.00	$7.04	$10.32	$6.04		29.01	$198m				
wallstreetsurvivor	vnda	7.10%	7.54	7.00	0.50	754,934	7.80	7.00		10.32	6.04		32.00	$198m			0.25	
yahoo-finance	vnda	7.10%	7.54	7.02	0.50	756,559	7.80	7.00	7.04	10.32	6.04		32.22	211.90m			0.23	
ycharts-com	vnda	+7.10%	7.54		+0.50					10.32	6.04		32.78	211.87m	0.00%		0.23	
zacks	vnda	(7.10%)	7.54		0.50	vol.  756,559	7.80	7.00		10.32	6.04		30.61	197.85 m	0.00	0.00	.23	
advfn	fisv	1.12	64.75	63.94	0.72	868436	64.99	63.8										
barchart	fisv	+1.12%	64.75	63.94	+0.72	705,832	64.99	63.86	64.03	64.99	44.85		15.47	$9.46 b			+3.24	
barrons	fisv	1.12%	64.75	63.94	+0.72	847,147	64.99	63.80				151.70 million		$9.15 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	1.124%	64.750	63.940	0.720	868,436	64.990	63.800		64.99	44.85	143.611mil	18.500	9,298.823mil			3.500	
boston-com	fisv	+1.124%	64.75 usd	63.94	+0.7200	867,536	64.99	63.80	64.03	64.89	44.85	143,611,172						
bostonmerchant	fisv	+1.124%	64.75 usd	63.94	+0.7200	867,536	64.99	63.80	64.03	64.89	44.85	143,611,172						
business-insider	fisv	+1.124%	64.75 usd	63.94	+0.7200	867,536	64.99	63.80	64.03	64.89	44.85	143,611,172						
chron	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
cio-com	fisv	+1.12%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172	19.56	9b				
cnn-money	fisv	+1.12%	64.75	63.94	+0.72	848,374	64.99	63.86	64.03				19.6	$9.3b				
easystockalterts	fisv	1.13%	64.75	63.94	+0.72	850781	64.99	63.80	64.03	64.89	44.85		19.56				3.31	
eresearch-fidelity-com	fisv	1.12%	64.7500	63.9400	0.7200	866,181	64.9900	63.8000	64.0300	64.8900	44.8500	143,611,000	19.34	$9.20b				
finance-abc7-com	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
finance-abc7chicago-com	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
financial-content	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
finapps-forbes-com	fisv	1.1%	$64.75	63.94	0.72	866,181	64.99	63.80	64.03	64.89	44.85	144 mil	20.0	9 bil	0.0	0.00	3.24	
finviz	fisv	1.12%	64.75			851,681			64.03	-0.22%	44.37%	143.61m	19.34	9.20b			3.31	
fool	fisv	+1.12%	$64.75	$63.94	0.72	851,681	$64.99	$63.80	$64.03	$64.89	$44.85		19.70	$9.30b				
foxbusiness	fisv		$64.75		+0.72	869,036			$64.03									
google-finance	fisv	(1.12%)	64.75	63.94	+0.72	866,181.00	64.99	63.80		64.99	44.85	143.61m	19.58	9.30b			3.31	
howthemarketworks	fisv	1.124%	64.75	63.94	0.72	867,536	64.99	63.8	64.03									
hpcwire	fisv	+1.124%	64.75 usd	63.94	+0.7200	867,536	64.99	63.80	64.03	64.89	44.85	143,611,172						
insidestocks	fisv	+1.12%	64.75	63.94	+0.72	654195	64.99	63.86					price earnings ratio: 15.72					
investopedia	fisv	+1.12 %	$64.75	63.94	+0.72				64.03									
investorguide	fisv	+1.12%	64.75	63.97	+0.72		64.99	63.80		64.71	44.85		19.73	9.299b			3.245	
marketintellisearch	fisv	1.08 %	$64.72	$63.94	0.69	835.20k	$64.99	$63.80	$64.03			143.61m	19.34	9.20b	0.0 %		3.31	
marketwatch	fisv	+1.12%	$64.64	open: 63.94	+0.72	19,658	$64.99	$63.80	$64.03	$64.99	$44.85		18.78	$9.15b			3.45	
minyanville	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
msn-money	fisv	+1.12%	64.75	63.94	+0.72	866,181	64.99	63.80	64.03	64.89	44.85	143.61 mil	19.56	9.2 bil			3.24	
nasdaq-com	fisv	1.12%	$ 64.75	$ 63.94	0.72	866,181	$ 64.99	$ 63.80	$ 64.03	$ 64.89	$ 44.85	143,611,000	19.98	$ 9,298,812,250			$ 3.24	
optimum	fisv	+1.12%	64.75 ( 4:00 pm edt)	63.94	+0.72	842,747	64.99	63.80	64.03	64.89	44.85	143.61m	19.6	9.3b			3.31	
paidcontent	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
pc-quote	fisv	1.12%	64.75	63.94	0.72	869,036	64.99	63.8	64.03	64.89	44.85	142,014,085	19.34441	9,195,412,000				
personal-wealth-biz	fisv	+1.12%	64.75	63.97		869,036	64.99	63.80	64.03	64.71	44.85		19.73			0.00	3.245	
predictwallstreet	fisv	+1.12%	64.75		+0.72	866,181												
raymond-james	fisv	1.12	64.75	63.94	0.72	866,181	64.99	63.80	64.75	64.89	44.85		19.33				3.35	
renewable-energy-world	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
screamingmedia	fisv	+1.12%	$	open: 63.94	+0.72	34,158	$64.99	$63.80	$64.03	$64.99	$44.85		18.78	$9.15b			3.45	
scroli	fisv	1.12%	fisv 64.75	63.94	0.72	760,596	64.99	63.80	64.03	64.99	44.85		19.58				3.31	
simple-stock-quotes	fisv	+1.12%	last trade: 64.75		change: 0.720								p/e ratio: 19.73					
smartmoney	fisv	(1.12%)	64.75	$63.94	0.72	866,181	$64.99	$63.80	$64.03	$64.89	$44.85			9,195,400	0.00%	$0.00		
stocknod	fisv	+1.124%	64.75 usd	63.94	+0.7200	865,281	64.99	63.80	64.03	64.89	44.85	143,611,172						
stockpickr	fisv	1.12%	$64.75 0.72 | 1.12%	63.94	0.72	850.35k	64.99	63.80	64.03	64.89	44.85							
stocksmart	fisv	.0 %	$63.6	59.12	0	169,976	64.87	63.55										
stocktwits	fisv	1.11%	64.74		+0.71													
streetinsider-com	fisv	1.12%	64.75	$63.94	+0.72	850,781	$64.99	$63.80	$64.03	$64.89	$44.85		19.56				$3.31	
thecramerreport	fisv		64.75	63.97	+0.72	866181	64.99	63.80										
thestree	fisv	1.12%	$64.75	63.94	0.72	850354	64.99	63.8	64.03	-64.89	44.85	1.43611172e8		9.154494159e9				
tickerspy	fisv	1.12%	$64.75	63.94	+0.72	851,681	64.99	63.80	64.03	64.89	44.85		19.3	9.2b	0.00%	$0.00		
tmx-quotemedia	fisv	1.12%	64.750	63.940	0.720	869,036	64.990	63.800	64.030	64.890	44.850	143,611,172	19.80	9,298,823,387			3.24	
updown	fisv	1.12%	$64.75	$63.94	$0.72	848,247	$64.99	$63.80	$64.03	$64.89	$44.85		19.56	$9.19b				
wallstreetsurvivor	fisv	1.12%	64.75	63.94	0.72	850,781	64.99	63.80		64.89	48.76		19.80	$9b			3.27	
yahoo-finance	fisv	1.12%	64.75	63.97	0.72	866,181	64.99	63.80	64.03	64.99	44.85		19.95	9.30b			3.25	
ycharts-com	fisv	+1.11%	64.74		+0.71					64.89	44.85		19.98	9.46b	0.00%		3.24	
zacks	fisv	(1.12%)	64.75		0.72	vol.  866,181	64.99	63.80		64.99	44.85		15.54	9.20 b	0.00	0.00	4.12	
advfn	bgcp	0.26	7.84	7.84	0.02	562113	7.87	7.77										
barchart	bgcp	+0.26%	7.84	7.84	+0.02	562,113	7.87	7.77	7.82	9.88	4.34		12.41	$775.85 m	8.7%	$0.68	+0.37	
barrons	bgcp	0.26%	7.84	7.84	+0.02	562,113	7.87	7.77				228.57 million		$936.78 million	8.67%	$0.17		
bloomberg	bgcp	0.256%	7.840	7.840	0.020	562,113	7.870	7.770		10.07	4.69	84.930mil	20.632	2,029.464mil	7.526	0.170 regular cash	0.380	
boston-com	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
bostonmerchant	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
business-insider	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
chron	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
cio-com	bgcp	+0.26%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065	20.63	666m	8.7	0.68		
cnn-money	bgcp	+0.26%	7.84	7.84	+0.02	557,745	7.87	7.77	7.82				20.6	$665.9m	8.67%			
easystockalterts	bgcp	0.26%	7.84	7.84	+0.02	562113	7.87	7.77	7.82	10.07	4.69		20.63				0.38	
eresearch-fidelity-com	bgcp	0.26%	7.8400	7.8400	0.0200	562,113	7.8700	7.7700	7.8200	10.0700	4.6900	119,793,000	21.14	$936.78m	8.70%	$0.170000		
finance-abc7-com	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
finance-abc7chicago-com	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
financial-content	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
finapps-forbes-com	bgcp	0.3%	$7.84	7.84	0.02	562,113	7.87	7.77	7.82	10.07	4.69	85 mil	21.2	666 mil	7.5	0.59	0.37	
finviz	bgcp	0.26%	7.84			562,113			7.82	-20.62%	80.97%	119.79m	21.19	939.15m		0.68	0.37	
fool	bgcp	+0.26%	$7.84	$7.84	0.02	562,113	$7.87	$7.77	$7.82	$10.07	$4.69		20.60	$939.06m	8.10%	0.68		
foxbusiness	bgcp		$7.84		+0.02	562,113			$7.82									
google-finance	bgcp	(0.26%)	7.84	7.84	+0.02	562,113.00	7.87	7.77		10.07	4.69	119.78m	21.45	939.06m	8.67	0.17	0.37	
howthemarketworks	bgcp	0.256%	7.84	7.84	0.02	557,445	7.87	7.77	7.82									
hpcwire	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
insidestocks	bgcp	+0.26%	7.84	7.84	+0.02	562113	7.87	7.77					price earnings ratio: 10.74					
investopedia	bgcp	+0.26 %	$7.84	7.84	+0.02				7.82									
investorguide	bgcp	+0.26%	7.84	7.84	+0.02		7.87	7.77		10.07	4.69		26.51	939.1m			0.295	
marketintellisearch	bgcp	0.26 %	$7.84	$7.84	0.02	551.10k	$7.87	$7.77	$7.82			119.79m	21.14	0.94b	8.7 %		0.37	
marketwatch	bgcp	+0.26%	$7.84	open: 7.84	+0.02	4,728	$7.87	$7.77	$7.82	$10.07	$4.70		21.14	$936.78m	8.67%	0.17	0.37	
minyanville	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
msn-money	bgcp	+0.26%	7.84	7.84	+0.02	562,113	7.87	7.77	7.82	10.07	4.69	119.79 mil	20.63	936.78 mil	8.70%	0.68	0.37	
nasdaq-com	bgcp	0.26%	$ 7.84	$ 7.84	0.02	562,113	$ 7.87	$ 7.77	$ 7.82	$ 10.07	$ 4.69	84,930,000	21.19	$ 665,851,200	8.7 %	$0.680000	$ 0.37	
optimum	bgcp	+0.26%	7.84 ( 4:30 pm edt)	7.84	+0.02	562,113	7.87	7.77	7.82	10.07	4.69	84.93m	20.6	665.9m	8.67	0.68	0.38	
paidcontent	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
pc-quote	bgcp	0.26%	7.84	7.84	0.02	562,113	7.87	7.77	7.82	10.07	4.69	84,728,304	20.57895	664,270,000		0.17		
personal-wealth-biz	bgcp	+0.26%	7.84	7.84		562,113	7.87	7.77	7.82	10.07	4.69		26.51		7.54	0.59	0.295	
predictwallstreet	bgcp	+0.26%	7.84		+0.02	562,113												
raymond-james	bgcp	0.26	7.84	7.84	0.02	562,113	7.87	7.77	7.84	10.07	4.69		21.19				0.37	
renewable-energy-world	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
screamingmedia	bgcp	+0.26%	$	open: 7.84	+0.02	4,728	$7.87	$7.77	$7.82	$10.07	$4.70		21.14	$936.78m	8.67%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+0.26%	last trade: 7.84		change: 0.020								p/e ratio: 26.51					
smartmoney	bgcp	(0.26%)	7.84	$7.84	0.02	562,113	$7.87	$7.77	$7.82	$10.07	$4.69			664,200	8.70%	$0.17		
stocknod	bgcp	+0.2558%	7.840 usd	7.840	+0.0200	562,113	7.870	7.770	7.820	10.07	4.690	84,930,065						
stockpickr	bgcp	0.26%	$7.84 0.02 | 0.26%	7.84	0.02	562.11k	7.87	7.77	7.82	10.07	4.69							
stocksmart	bgcp	.0 %	$7.935	8.45	0	167,811	8.28	7.93										
stocktwits	bgcp	0.26%	7.84		+0.02													
streetinsider-com	bgcp	0.26%	7.84	$7.84	+0.02	562,113	$7.87	$7.77	$7.82	$10.07	$4.69		20.63				$0.38	
thecramerreport	bgcp		7.84	7.84	+0.02	562113	7.87	7.77										
thestree	bgcp	0.26%	$7.84	7.84	0.02	562113	7.87	7.77	7.82	-10.07	4.69	1.19778172e8		6.64153108e8				
tickerspy	bgcp	0.26%	$7.84	7.84	+0.02	562,113	7.87	7.77	7.82	10.07	4.69		20.6	783.6m	8.70%	$0.17		
tmx-quotemedia	bgcp	0.26%	7.840	7.840	0.020	562,113	7.870	7.770	7.820	10.070	4.690	119,778,172	20.60	939,060,868	8.696	0.170 usd	0.38	
updown	bgcp	0.26%	$7.84	$7.84	$0.02	553,960	$7.87	$7.77	$7.82	$10.07	$4.69		21.11	$937m				
wallstreetsurvivor	bgcp	0.26%	7.84	7.84	0.02	557,445	7.87	7.77		10.07	4.91		20.60	$664m	8.70%	0.48 -	0.24	
yahoo-finance	bgcp	0.26%	7.84	7.84	0.02	562,113	7.87	7.77	7.82	10.07	4.69		26.58	939.06m	8.70%	0.68	0.30	
ycharts-com	bgcp	+0.26%	7.84		+0.02					10.07	4.69		20.63	775.85m	8.48%		0.38	
zacks	bgcp	(0.26%)	7.84		0.02	vol.  562,113	7.87	7.77		10.07	4.69		12.41	936.66 m	8.70	0.68	.63	
advfn	wfm	-0.06	63.78	63.94	-0.04	1153275	64.5	63.39										
barchart	wfm	-0.06%	63.78	63.94	-0.04	975,796	64.50	63.39	63.82	66.66	33.86		37.23	$11.07 b	0.62%	$0.40	+1.73	
barrons	wfm	0.11%	63.75	63.94	-0.07	1.028m	64.50	63.39				171.71 million		$11.32 billion	0.63%	$0.1		
bloomberg	wfm	-0.063%	63.780	63.940	-0.040	1,153,275	64.500	63.390		66.87	33.96	175.713mil	36.239	11,206.960mil	0.472	0.100 regular cash	1.760	
boston-com	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740						
bostonmerchant	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740						
business-insider	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740						
chron	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740						
cio-com	wfm	-0.06%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740	36.87	11b	0.6	0.4		
cnn-money	wfm	-0.11%	63.75	63.94	-0.07	1,076,635	64.50	63.39	63.82				36.8	$11.2b	0.63%			
easystockalterts	wfm	-0.06%	63.78	63.94	-0.04	1151422	64.50	63.39	63.82	64.41	53.92		36.87				1.73	
eresearch-fidelity-com	wfm	-0.06%	63.7800	63.9400	-0.0400	1,153,275	64.5000	63.3900	63.8200	66.8700	33.9600	175,713,000	36.89	$11.21b	0.63%	$0.100000		
finance-abc7-com	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
finance-abc7chicago-com	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
financial-content	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
finapps-forbes-com	wfm	-0.1%	$63.78	63.94	-0.04	1,151,522	64.50	63.39	63.82	66.87	33.96	176 mil	36.9	11 bil	0.6	0.40	1.73	
finviz	wfm	-0.06%	63.78			1,151,522			63.82	-4.32%	88.80%	175.71m	36.89	11.21b		0.40	1.73	
fool	wfm	-0.19%	$63.70	$63.94	-0.12	881,743	$64.50	$63.39	$63.82	$66.87	$33.96		37.20	$11.19b	4.20%	0.40		
foxbusiness	wfm		$63.78		-0.04	1,153,964			$63.82									
google-finance	wfm	(-0.06%)	63.78	63.94	-0.04	1.15m	64.50	63.39		66.87	33.96	173.56m	36.87	11.07b	0.63	0.10	1.73	
howthemarketworks	wfm	-0.063%	63.78	63.94	-0.04	1,153,175	64.5	63.39	63.82									
hpcwire	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,153,175	64.50	63.39	63.82	66.87	33.96	175,712,740						
insidestocks	wfm	-0.06%	63.78	63.94	-0.04	885929	64.50	63.39					price earnings ratio: 36.87					
investopedia	wfm	-0.06 %	$63.78	63.94	-0.04				63.82									
marketintellisearch	wfm	1.41 %	$24.49	$24.16	0.34	1518.80k	$24.62	$24.11	$24.15						%			
marketwatch	wfm	-0.06%	$63.74	open: 63.94	-0.04	6,860	$64.50	$63.39	$63.82	$66.87	$34.04		37.42	$11.32b	0.63%	0.10	1.70	
minyanville	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
msn-money	wfm	-0.06%	63.78	63.94	-0.04	1.15 mil	64.50	63.39	63.82	66.87	33.96	175.71 mil	36.87	11.21 bil	0.63%	0.40	1.73	
nasdaq-com	wfm	0.06%	$ 63.78	$ 63.94	0.04	1,151,522	$ 64.50	$ 63.39	$ 63.82	$ 66.87	$ 33.96	175,713,000	36.87	$ 11,206,975,140	0.63 %	$0.400000	$ 1.73	
optimum	wfm	-0.06%	63.78 ( 4:00 pm edt)	63.94	-0.04	1,148,135	64.50	63.39	63.82	64.41	53.92	175.71m	36.9	11.2b	0.63	0.40	1.73	
paidcontent	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
pc-quote	wfm	-0.06%	63.78	63.94	-0.04	1,153,275	64.5	63.39	63.82	66.87	33.96	175,823,205	36.89017	11,214,004,000		0.1		
personal-wealth-biz	wfm	-0.06%	63.78	64.03	-0.04	1,153,964	64.50	63.39	63.82	66.87	33.96		36.74		0.47	0.30	1.737	
predictwallstreet	wfm	-0.06%	63.78		-0.04	1,151,522												
raymond-james	wfm	-0.06	63.78	63.94	-0.04	1,151,522	64.50	63.39	63.78	66.87	33.96		36.66				1.74	
renewable-energy-world	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,422	64.50	63.39	63.82	66.87	33.96	175,712,740						
screamingmedia	wfm	-0.11%	$	open: 63.94	-0.07	6,371	$64.50	$63.39	$63.82	$66.87	$34.04		37.40	$11.32b	0.63%	0.10	1.70	
scroli	wfm	%	wfm			0												
smartmoney	wfm	(-0.06%)	63.78	$63.94	-0.04	1,151,622	$64.50	$63.39	$63.82	$66.87	$33.96			11,214,000	0.63%	$0.10		
stocknod	wfm	-0.0627%	63.78 usd	63.94	-0.0400	1,151,522	64.50	63.39	63.82	66.87	33.96	175,712,740						
stockpickr	wfm	-0.06%	$63.78 -0.04 | -0.06%	63.94	-0.04	1.15m	64.50	63.39	63.82	66.87	33.96							
stocksmart	wfm	.0 %	$59.59	06/01 3:58 pm	0													
stocktwits	wfm	-0.11%	63.75		-0.07													
streetinsider-com	wfm	0.06%	63.78	$63.94	-0.04	1,151,422	$64.50	$63.39	$63.82	$64.41	$53.92		36.87				$1.73	
thecramerreport	wfm		63.78	64.03	-0.04	1153275	64.50	63.39										
thestree	wfm	-0.06%	$63.78	63.94	-0.04	1151522	64.5	63.39	63.82	-66.87	33.96	1.7571274e8		1.1317657583e10				
tickerspy	wfm	-0.06%	$63.78	63.94	-0.04	1,151,522	64.50	63.39	63.82	66.87	33.96		36.9	11.2b	0.63%	$0.10		
tmx-quotemedia	wfm	-0.06%	63.780	63.940	-0.040	1,153,964	64.500	63.390	63.820	66.870	33.960	175,712,740	36.90	11,206,958,557	0.627	0.100 usd	1.73	
updown	wfm	-0.06%	$63.78	$63.94	-$0.04	1,028,330	$64.50	$63.39	$63.82	$66.87	$33.96		36.43	$11.21b				
wallstreetsurvivor	wfm	-0.06%	63.78	63.94	-0.04	1,151,422	64.50	63.39		66.87	34.04		36.90	$11b	0.60%		1.43	
yahoo-finance	wfm	0.06%	63.78	64.03	0.04	1,151,522	64.50	63.39	63.82	66.87	33.96		36.72	11.21b	0.60%	0.40	1.74	
ycharts-com	wfm	-0.11%	63.75		-0.07					66.87	33.96		36.64	11.07b	0.70%		1.74	
zacks	wfm	(-0.06%)	63.78		-0.04	vol.  1,151,522	64.50	63.39		66.87	33.96		36.89	11.21 b	0.63	0.40	1.73	
advfn	weys	2.85	24.92	24.2	0.69	10636	24.92	24.2										
barchart	weys	+2.85%	24.92	24.20	+0.69	10,636	24.92	24.20	24.23	26.44	21.80		21.14	$283.09 m	2.61%	$0.64	+1.16	
barrons	weys	2.85%	24.92	24.20	+0.69	9,841	24.89	24.20				11.49 million		$342.18 million	2.57%	$0.16		
bloomberg	weys	2.848%	24.920	24.200	0.690	10,636	24.920	24.200		26.80	22.25	11.354mil	21.483	282.930mil	2.568	0.160 regular cash	1.160	
boston-com	weys	+2.848%	24.92 usd	24.20	+0.6900	10,636	24.92	24.20	24.23	26.80	22.25	11,353,547						
bostonmerchant	weys	+2.848%	24.92 usd	24.20	+0.6900	10,636	24.92	24.20	24.23	26.80	22.25	11,353,547						
business-insider	weys	+2.848%	24.92 usd	24.20	+0.6900	10,636	24.92	24.20	24.23	26.80	22.25	11,353,547						
chron	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
cio-com	weys	+2.85%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547	21.48	283m	2.6	0.64		
cnn-money	weys	+2.85%today&rsquo;s change	24.92data as of 4:00pm et	24.20	+0.69	10,218	24.92	24.20	24.23				21.5	$282.9m	2.57%			
easystockalterts	weys	2.85%	24.92	24.20	+0.69	10536	24.92	24.20	24.23	26.80	22.25		21.48				1.16	
eresearch-fidelity-com	weys	2.85%	24.9200	24.2000	0.6900	10,636	24.9200	24.2000	24.2300	26.7965	22.2500	11,354,000	20.89	$275.11m	2.64%	$0.160000		
finance-abc7-com	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
financial-content	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
finapps-forbes-com	weys	2.8%	$24.92	24.20	0.69	10,636	24.92	24.20	24.23	26.79	22.25	11 mil		283 mil	2.6	0.64		
finviz	weys	2.85%	24.92			10,636			24.23	-5.74%	14.29%	11.35m	21.07	275.01m		0.64	1.15	
fool	weys	+2.85%	$24.92	$24.20	0.69	10,218	$24.92	$24.20	$24.23	$26.80	$22.25		21.10	$282.93m	2.70%	0.64		
foxbusiness	weys		$24.92		+0.69	10,636			$24.23									
google-finance	weys	(2.85%)	24.92	24.20	+0.69	10,636.00	24.92	24.20		26.80	22.25	11.35m	21.65	282.93m	2.57	0.16	1.15	
howthemarketworks	weys	2.848%	24.92	24.2	0.69	10,118	24.92	24.2	24.23									
hpcwire	weys	+2.848%	24.92 usd	24.20	+0.6900	10,636	24.92	24.20	24.23	26.80	22.25	11,353,547						
insidestocks	weys	+2.85%	24.92	24.20	+0.69	10636	24.92	24.20										
investopedia	weys	+2.85 %	$24.92	24.20	+0.69				24.23									
investorguide	weys	+2.85%	24.92	24.20	+0.69		24.92	24.20		26.80	22.25		21.07	282.9m			1.15	
marketintellisearch	weys	2.85 %	$24.92	$24.20	0.69	11.80k	$24.92	$24.20	$24.23			11.35m	21.07	0.28b	2.64 %		1.15	
marketwatch	weys	+2.85%	$24.92	open: 24.20	+0.69	418	$24.92	$24.20	$24.23	$26.80	$22.25		21.48	$342.18m	2.57%	0.16	1.16	
minyanville	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
msn-money	weys	+2.85%	24.92	24.20	+0.69	10,636	24.92	24.20	24.23	26.80	22.25	11.35 mil	21.67	275.1 mil	2.64%	0.64	1.15	
nasdaq-com	weys	2.85%	$ 24.92	$ 24.20	0.69	10,636	$ 24.92	$ 24.20	$ 24.23	$ 26.7965	$ 22.25	11,354,000	21.48	$ 282,941,680	2.64 %	$0.640000	$ 1.16	
optimum	weys	+2.85%	24.92 ( 4:00 pm edt)	24.20	+0.69	10,118	24.92	24.20	24.23	26.80	22.25	11.35m	21.5	282.9m	2.57	0.64	1.16	
paidcontent	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
pc-quote	weys	2.85%	24.92	24.2	0.69	10,636	24.92	24.2	24.23	26.80	22.25	11,039,623	21.06957	275,107,000		0.16		
personal-wealth-biz	weys	+2.85%	24.92	24.20		10,636	24.92	24.20	24.23	26.80	22.25		21.07		2.64	0.64	1.15	
predictwallstreet	weys	+2.85%	24.92		+0.69	10,636												
raymond-james	weys	2.85	24.92	24.20	0.69	10,636	24.92	24.20	24.92	26.80	22.25		21.30				1.17	
renewable-energy-world	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
screamingmedia	weys	+2.85%	$	open: 24.20	+0.69	418	$24.92	$24.20	$24.23	$26.80	$22.25		21.48	$342.18m	2.57%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	+2.85%	last trade: 24.92		change: 0.690								p/e ratio: 21.07					
smartmoney	weys	(2.85%)	24.92	$24.20	0.69	10,636	$24.92	$24.20	$24.23	$26.80	$22.25			275,100	2.64%	$0.16		
stocknod	weys	+2.848%	24.92 usd	24.20	+0.6900	10,536	24.92	24.20	24.23	26.80	22.25	11,353,547						
stockpickr	weys	2.85%	$24.92 0.69 | 2.85%	24.20	0.69	10.64k	24.92	24.20	24.23	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	2.56%	24.85		+0.62													
streetinsider-com	weys	2.85%	24.92	$24.20	+0.69	10,536	$24.92	$24.20	$24.23	$26.80	$22.25		21.48				$1.16	
thecramerreport	weys		24.92	24.20	+0.69	10636	24.92	24.20										
thestree	weys	2.85%	$24.92	24.2	0.69	10636	24.92	24.2	24.23	-26.8	22.25	1.1353547e7		2.78388972e8				
tickerspy	weys	2.85%	$24.92	24.20	+0.69	10,218	24.92	24.20	24.23	26.80	22.25		21.1	275.0m	2.64%	$0.16		
tmx-quotemedia	weys	2.85%	24.920	24.200	0.690	10,636	24.920	24.200	24.230	26.797	22.250	11,353,547	20.90	282,930,391	2.641	0.160 usd	1.16	
updown	weys	2.85%	$24.92	$24.20	$0.69	9,841	$24.92	$24.20	$24.23	$26.80	$22.25		20.77	$275m				
wallstreetsurvivor	weys	2.85%	24.92	24.20	0.69	10,118	24.92	24.20		26.80	22.25		20.90	$275m	2.60%	0.63 -	1.19	
yahoo-finance	weys	2.85%	24.92	24.20	0.69	10,636	24.92	24.20	24.23	26.80	22.25		21.67	282.92m	2.60%	0.64	1.15	
ycharts-com	weys	+2.56%	24.85		+0.62					26.80	22.25		21.61	282.30m	2.73%		1.15	
zacks	weys	(2.85%)	24.92		0.69	vol.  10,636	24.92	24.20		26.80	22.25		20.89	275.11 m	2.64	0.64	1.16	
advfn	dw	1.54	25.05	24.7	0.38	88482	25.21	24.59										
barchart	dw	+1.54%	25.05	24.70	+0.38	88,482	25.21	24.59	24.67	26.78	16.91		19.02	$552.85 m			+1.35	
barrons	dw	1.54%	25.05	24.70	+0.38	87,373	25.21	24.59				22.27 million		$554.15 million		$1.5		
bloomberg	dw	1.540%	25.050	24.700	0.380	88,482	25.210	24.590		26.78	16.74	22.069mil	18.977	552.834mil	5.993	1.500 special cash	1.320	
boston-com	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
bostonmerchant	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
business-insider	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
chron	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
cio-com	dw	+1.54%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226	18.56	553m				
cnn-money	dw	+1.54%	25.05	24.70	+0.38	88,482	25.21	24.59	24.67				18.6	$552.8m				
easystockalterts	dw	1.54%	25.05	24.70	+0.38	88482	25.21	24.59	24.67	26.78	17.89		18.56				1.35	
eresearch-fidelity-com	dw	1.54%	25.0500	24.7000	0.3800	88,482	25.2100	24.5900	24.6700	26.7800	17.8900	22,069,000	18.27	$544.44m				
finance-abc7-com	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
finance-abc7chicago-com	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
financial-content	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
finapps-forbes-com	dw	1.5%	$25.05	24.70	0.38	88,482	25.21	24.59	24.67	26.78	17.89	22 mil	18.6	553 mil	0.0	0.00	1.35	
finviz	dw	1.54%	25.05			88,482			24.67	-6.46%	40.02%	22.07m	18.56	552.85m			1.35	
fool	dw	+1.54%	$25.05	$24.70	0.38	88,482	$25.21	$24.59	$24.67	$26.78	$17.89		18.60	$552.83m				
foxbusiness	dw		$25.05		+0.38	88,482			$24.67									
google-finance	dw	(1.54%)	25.05	24.70	+0.38	88,482.00	25.21	24.59		26.78	17.89	22.07m	18.52	552.83m	null	null	1.35	
howthemarketworks	dw	1.54%	25.05	24.7	0.38	87,373	25.21	24.59	24.67									
hpcwire	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
insidestocks	dw	+1.54%	25.05	24.70	+0.38	88400	25.21	24.59					price earnings ratio: 18.56					
investopedia	dw	+1.54 %	$25.05	24.70	+0.38				24.67									
investorguide	dw	+1.54%	25.05	24.70	+0.38		25.21	24.59		26.51	18.07		18.27	552.8m			1.35	
marketintellisearch	dw	1.54 %	$25.05	$24.70	0.38	91.10k	$25.21	$24.59	$24.67			22.07m	18.56	0.55b	0.0 %		1.35	
marketwatch	dw	+1.54%	$25.05	open: 24.70	+0.38	1,109	$25.21	$24.59	$24.67	$26.78	$18.44		18.63	$554.15m		1.50	1.34	
minyanville	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
msn-money	dw	+1.54%	25.05	24.70	+0.38	88,482	25.21	24.59	24.67	26.78	17.89	22.07 mil	18.56	544.45 mil			1.35	
nasdaq-com	dw	1.54%	$ 25.05		0.38	88,482	$ 25.21	$ 24.59	$ 24.67	$ 26.78	$ 17.89	22,069,000	18.56	$ 552,828,450			$ 1.35	
optimum	dw	+1.54%	25.05 ( 4:15 pm edt)	24.70	+0.38	88,482	25.21	24.59	24.67	26.78	17.89	22.07m	18.6	552.8m			1.35	
paidcontent	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
pc-quote	dw	1.54%	25.05	24.7	0.38	88,482	25.21	24.59	24.67	26.78	17.89	21,734,220	18.27407	544,442,000		1.5		
personal-wealth-biz	dw	+1.54%	25.05	24.70		88,482	25.21	24.59	24.67	26.51	18.07		18.27			0.00	1.35	
predictwallstreet	dw	+1.54%	25.05		+0.38	88,482												
raymond-james	dw	1.54	25.05	24.70	0.38	88,482	25.21	24.59	25.05	26.78	17.89		18.56				1.35	
renewable-energy-world	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
screamingmedia	dw	+1.54%	$	open: 24.70	+0.38	1,109	$25.21	$24.59	$24.67	$26.78	$18.44		18.63	$554.15m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	+1.54%	last trade: 25.05		change: 0.380								p/e ratio: 18.27					
smartmoney	dw	(1.54%)	25.05	$24.70	0.38	88,482	$25.21	$24.59	$24.67	$26.78	$17.89			544,400	0.00%	$1.50		
stocknod	dw	+1.540%	25.05 usd	24.70	+0.3800	88,482	25.21	24.59	24.67	26.78	17.89	22,069,226						
stockpickr	dw	1.54%	$25.05 0.38 | 1.54%	24.70	0.38	88.48k	25.21	24.59	24.67	26.78	17.89							
stocksmart	dw	.0 %	$25.63	23.48	0	8,869	26.72	25.57										
stocktwits	dw	1.46%	25.03		+0.36													
streetinsider-com	dw	1.54%	25.05	$24.70	+0.38	88,482	$25.21	$24.59	$24.67	$26.78	$17.89		18.56				$1.35	
thecramerreport	dw		25.05	24.70	+0.38	88482	25.21	24.59										
thestree	dw	1.54%	$25.05	24.7	0.38	88482	25.21	24.59	24.67	-26.78	17.89	2.2069226e7		5.54158265e8				
tickerspy	dw	1.54%	$25.05	24.70	+0.38	88,482	25.21	24.59	24.67	26.78	17.89		18.3	544.4m	0.00%	$1.50		
tmx-quotemedia	dw	1.54%	25.050	24.700	0.380	88,482	25.210	24.590	24.670	26.780	18.070	22,069,226	18.30	552,834,111			1.35	
updown	dw	1.54%	$25.05	$24.70	$0.38	87,373	$25.21	$24.59	$24.67	$26.78	$17.89		18.16	$544m				
wallstreetsurvivor	dw	1.54%	25.05	24.70	0.38	87,373	25.21	24.59		26.78	18.62		18.30	$544m		1.50 -	1.26	
yahoo-finance	dw	1.54%	25.05	24.70	0.38	88,482	25.21	24.59	24.67	26.78	17.89		18.56	552.83m			1.35	
ycharts-com	dw	+1.46%	25.03		+0.36					26.78	17.89		18.54	552.41m	0.00%		1.35	
zacks	dw	(1.54%)	25.05		0.38	vol.  88,482	25.21	24.59		26.78	17.89		18.69	544.44 m	0.00	0.00	1.32	
advfn	dy	2.76	17.1	16.58	0.46	370989	17.34	16.47										
barchart	dy	+2.76%	17.10	16.58	+0.46	370,989	17.34	16.47	16.64	18.23	7.30		44.54	$602.09 m			+0.20	
barrons	dy	2.76%	17.10	16.58	+0.46	368,941	17.34	16.47				39.00 million		$561.08 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	2.764%	17.100	16.580	0.460	370,989	17.340	16.470		18.23	7.30	34.046mil	51.818	582.183mil			0.330	
boston-com	dy	+2.764%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788						
bostonmerchant	dy	+2.764%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788						
business-insider	dy	+2.764%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788						
chron	dy	+2.764%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788						
cio-com	dy	+2.76%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788	85.50	582m				
cnn-money	dy	+2.76%today&rsquo;s change	17.10data as of 4:02pm et	16.58	+0.46	368,941	17.34	16.47	16.64				85.5	$582.2m				
easystockalterts	dy	2.77%	17.10	16.58	+0.46	368941	17.34	16.47	16.64	18.23	7.30		85.50				0.20	
eresearch-fidelity-com	dy	2.76%	17.1000	16.5800	0.4600	368,941	17.3400	16.4700	16.6400	18.2300	7.3000	34,046,000	83.20	$566.53m				
finance-abc7-com	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
financial-content	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
finapps-forbes-com	dy	2.8%	$17.10	16.58	0.46	368,941	17.34	16.47	16.64	18.23	7.30	34 mil	85.5	582 mil	0.0	0.00	0.20	
finviz	dy	2.76%	17.10			368,941			16.64	-6.20%	134.25%	34.05m	83.20	566.59m			0.20	
fool	dy	+2.76%	$17.10	$16.58	0.46	354,790	$17.34	$16.47	$16.64	$18.23	$7.30		82.40	$582.18m				
foxbusiness	dy		$17.10		+0.46	370,989			$16.64									
google-finance	dy	(2.76%)	17.10	16.58	+0.46	368,941.00	17.34	16.47		18.23	7.30	34.05m	86.79	582.18m			0.20	
howthemarketworks	dy	2.764%	17.1	16.58	0.46	368,941	17.34	16.47	16.64									
hpcwire	dy	+2.764%	17.10 usd	16.58	+0.4600	370,989	17.34	16.47	16.64	18.23	7.300	34,045,788						
insidestocks	dy	+2.76%	17.10	16.58	+0.46	368941	17.34	16.47					price earnings ratio: 46.22					
investopedia	dy	+2.76 %	$17.10	16.58	+0.46				16.64									
investorguide	dy	+2.76%	17.10	16.58	+0.46		17.34	16.47		18.23	7.30		77.04	582.2m			0.216	
marketintellisearch	dy	1.56 %	$16.90	$16.58	0.26	350.90k	$17.34	$16.47	$16.64			34.05m	83.20	0.57b	0.0 %		0.20	
marketwatch	dy	+2.76%	$17.10	open: 16.58	+0.46	2,048	$17.34	$16.47	$16.64	$18.23	$7.30		77.59	$561.08m			0.22	
minyanville	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
msn-money	dy	+2.76%	17.10	16.58	+0.46	368,941	17.34	16.47	16.64	18.23	7.30	34.05 mil	81.43	566.52 mil			0.20	
nasdaq-com	dy	2.76%	$ 17.10		0.46	368,941	$ 17.34	$ 16.47	$ 16.64	$ 18.23	$ 7.30	34,046,000	85.5	$ 582,186,600			$ 0.20	
optimum	dy	+2.76%	17.10 ( 4:02 pm edt)	16.58	+0.46	368,941	17.34	16.47	16.64	18.23	7.30	34.05m	85.5	582.2m			0.20	
paidcontent	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
pc-quote	dy	2.76%	17.1	16.58	0.46	370,989	17.34	16.47	16.64	18.23	7.30	33,130,140	79.2381	566,525,000				
personal-wealth-biz	dy	+2.76%	17.10	16.58		370,989	17.34	16.47	16.64	18.23	7.30		77.04			0.00	0.216	
predictwallstreet	dy	+2.76%	17.10		+0.46	368,941												
raymond-james	dy	2.76	17.10	16.58	0.46	368,941	17.34	16.47	17.10	18.23	7.30		81.43				0.21	
renewable-energy-world	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
screamingmedia	dy	+2.76%	$	open: 16.58	+0.46	6,093	$17.34	$16.47	$16.64	$18.23	$7.30		77.59	$561.08m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+2.76%	last trade: 17.10		change: 0.460								p/e ratio: 77.04					
smartmoney	dy	(2.76%)	17.10	$16.58	0.46	368,941	$17.34	$16.47	$16.64	$18.23	$7.30			566,500	0.00%	$0.00		
stocknod	dy	+2.764%	17.10 usd	16.58	+0.4600	368,941	17.34	16.47	16.64	18.23	7.300	34,045,788						
stockpickr	dy	2.76%	$17.10 0.46 | 2.76%	16.58	0.46	368.94k	17.34	16.47	16.64	18.23	7.30							
stocksmart	dy	.0 %	$16.07	14.95	0	27,793	17	16.04										
stocktwits	dy	2.76%	17.10		+0.46													
streetinsider-com	dy	2.76%	17.10	$16.58	+0.46	368,941	$17.34	$16.47	$16.64	$18.23	$7.30		85.50				$0.20	
thecramerreport	dy		17.10	16.58	+0.46	368941	17.34	16.47										
thestree	dy	2.76%	$17.1	16.58	0.46	368941	17.34	16.47	16.64	-18.23	7.3	3.4045788e7		5.61074586e8				
tickerspy	dy	2.76%	$17.10	16.58	+0.46	368,941	17.34	16.47	16.64	18.23	7.30		79.2	566.5m	0.00%	$0.00		
tmx-quotemedia	dy	2.76%	17.100	16.580	0.460	370,989	17.340	16.470	16.640	18.230	7.300	34,045,788	83.20	582,182,975			0.20	
updown	dy	2.76%	$17.10	$16.58	$0.46	368,941	$17.34	$16.47	$16.64	$18.23	$7.30		78.04	$567m				
wallstreetsurvivor	dy	2.76%	17.10	16.58	0.46	368,941	17.34	16.47		18.23	7.30		83.20	$567m			0.15	
yahoo-finance	dy	2.76%	17.10	16.58	0.46	368,941	17.34	16.47	16.64	18.23	7.30		79.17	582.17m			0.22	
ycharts-com	dy	+2.76%	17.10		+0.46					18.23	7.30		85.50	602.09m	0.00%		0.20	
zacks	dy	(2.76%)	17.10		0.46	vol.  368,941	17.34	16.47		18.23	7.30		44.97	566.53 m	0.00	0.00	.37	
advfn	layn	1.59	31.37	31.01	0.49	59656	31.53	30.84										
barchart	layn	+1.59%	31.37	30.89	+0.49	59,656	31.53	30.84	30.88	38.00	23.01		17.91	$613.91 m			+1.86	
barrons	layn	1.59%	31.37	31.01	+0.49	59,656	31.53	30.84				19.58 million		$604.76 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	1.587%	31.370	31.010	0.490	59,656	31.530	30.840		38.00	23.01	19.635mil	19.128	615.939mil			1.640	
boston-com	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
bostonmerchant	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
business-insider	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
chron	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
cio-com	layn	+1.59%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657	16.96	616m				
cnn-money	layn	+1.59%	31.37	31.01	+0.49	58,512	31.53	30.84	30.88				17.0	$615.9m				
easystockalterts	layn	1.58%	31.37	31.01	+0.49	59656	31.53	30.84	30.88	38.00	23.01		16.96				1.85	
eresearch-fidelity-com	layn	1.59%	31.3700	31.0100	0.4900	59,656	31.5300	30.8400	30.8800	38.0000	23.0100	19,635,000	16.60	$606.33m				
finance-abc7-com	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
finance-abc7chicago-com	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
financial-content	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
finapps-forbes-com	layn	1.6%	$31.37	31.01	0.49	59,656	31.53	30.84	30.88	38.00	23.01	20 mil	16.9	616 mil	0.0	0.00	1.86	
finviz	layn	1.59%	31.37			59,656			30.88	-17.45%	36.33%	19.63m	16.60	606.17m			1.86	
fool	layn	+1.59%	$31.37	$31.01	0.49	59,656	$31.53	$30.84	$30.88	$38.00	$23.01		16.60	$615.94m				
foxbusiness	layn		$31.37		+0.49	59,656			$30.88									
google-finance	layn	(1.59%)	31.37	31.01	+0.49	59,656.00	31.53	30.84		38.00	23.01	19.63m	16.87	615.94m			1.86	
howthemarketworks	layn	1.587%	31.37	31.01	0.49	58,512	31.53	30.84	30.88									
hpcwire	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
insidestocks	layn	+1.59%	31.37	30.89	+0.49	59656	31.53	30.84					price earnings ratio: 16.87					
investopedia	layn	+1.59 %	$31.37	31.01	+0.49				30.88									
investorguide	layn	+1.59%	31.37		+0.49		31.53	30.84		38.00	23.01		16.68	615.9m			1.851	
marketintellisearch	layn	1.52 %	$31.35	$31.01	0.47	57.80k	$31.53	$30.84	$30.88			19.63m	16.60	0.61b	0.0 %		1.86	
marketwatch	layn	+1.59%	$31.37	open: 31.01	+0.49	1,144	$31.53	$30.84	$30.88	$38.00	$23.35		16.92	$604.76m			1.85	
minyanville	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
msn-money	layn	+1.59%	31.37	31.01	+0.49	59,656	31.53	30.84	30.88	38.00	23.01	19.63 mil	16.96	606.32 mil			1.86	
nasdaq-com	layn	1.59%	$ 31.37	$ 31.01	0.49	59,656	$ 31.53	$ 30.84	$ 30.88	$ 38	$ 23.01	19,569,000	16.87	$ 613,879,530			$ 1.86	
optimum	layn	+1.59%	31.37 ( 4:30 pm edt)	31.01	+0.49	59,656	31.53	30.84	30.88	38.00	23.01	19.63m	17.0	615.9m			1.85	
paidcontent	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
pc-quote	layn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	layn	+1.59%	31.37	30.98		59,656	31.53	30.84	30.88	38.00	23.01		16.68			0.00	1.851	
predictwallstreet	layn	+1.59%	31.37		+0.49	59,656												
raymond-james	layn	1.59	31.37	31.01	0.49	59,656	31.53	30.84	31.37	38.00	23.01		16.78				1.87	
renewable-energy-world	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
screamingmedia	layn	+1.59%	$	open: 31.01	+0.49	1,144	$31.53	$30.84	$30.88	$38.00	$23.35		16.92	$604.76m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+1.59%	last trade: 31.37		change: 0.490								p/e ratio: 16.68					
smartmoney	layn	(1.59%)	31.37	$31.01	0.49	59,656	$31.53	$30.84	$30.88	$38.00	$23.01			606,300	0.00%	$0.00		
stocknod	layn	+1.587%	31.37 usd	31.01	+0.4900	59,656	31.53	30.84	30.88	38.00	23.01	19,634,657						
stockpickr	layn	1.59%	$31.37 0.49 | 1.59%	31.01	0.49	59.66k	31.53	30.84	30.88	38.00	23.01							
stocksmart	layn	.0 %	$28.65	34.34	0	11,956	29.6	28.54										
stocktwits	layn	1.52%	31.35		+0.47													
streetinsider-com	layn	1.59%	31.37	$31.01	+0.49	59,656	$31.53	$30.84	$30.88	$38.00	$23.01		16.96				$1.85	
thecramerreport	layn		31.37	30.98	+0.49	59656	31.53	30.84										
thestree	layn	1.59%	$31.37	31.01	0.49	59656	31.53	30.84	30.88	-38.0	23.01	1.9634657e7		6.04747436e8				
tickerspy	layn	1.59%	$31.37	31.01	+0.49	59,656	31.53	30.84	30.88	38.00	23.01		16.7	604.2m	0.00%	$0.00		
tmx-quotemedia	layn	1.59%	31.370	31.010	0.490	59,656	31.530	30.840	30.880	38.000	23.010	19,634,657	16.70	615,939,190			1.85	
updown	layn	1.59%	$31.37	$31.01	$0.49	57,508	$31.53	$30.84	$30.88	$38.00	$23.01		16.43	$606m				
wallstreetsurvivor	layn	1.59%	31.37	31.01	0.49	58,512	31.53	30.84		38.00	23.50		16.70	$606m			1.53	
yahoo-finance	layn	1.59%	31.37	30.98	0.49	59,656	31.53	30.84	30.88	38.00	23.01		16.95	615.92m			1.85	
ycharts-com	layn	+1.52%	31.35		+0.47					38.00	23.01		16.95	613.52m	0.00%		1.85	
zacks	layn	(1.59%)	31.37		0.49	vol.  59,656	31.53	30.84		38.00	23.01		17.95	606.33 m	0.00	0.00	1.72	
advfn	erts	0.12	24.35	24.33	0.03	4096147	24.55	24.22										
barchart	erts	+0.12%	24.35	24.33	+0.03	3,628,812	24.55	24.22	24.32	24.84	14.35		142.29	$8.14 b			-0.84	
barrons	erts	0.12%	24.35	24.33	+0.03	4.090m	24.55	24.22				330.00 million		$8.17 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	0.123%	24.350	24.330	0.030	4,096,147	24.550	24.220		24.84	14.32	332.448mil		8,098.429mil			-0.550	
boston-com	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,092,863	24.55	24.22	24.32	24.79	14.32	333,227,368						
bostonmerchant	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,092,863	24.55	24.22	24.32	24.79	14.32	333,227,368						
business-insider	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,092,863	24.55	24.22	24.32	24.79	14.32	333,227,368						
chron	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
cio-com	erts	+0.12%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368		8b				
cnn-money	erts	+0.12%	24.35	24.24	+0.03	4,090,590	24.55	24.22	24.32				nm	$8.1b				
easystockalterts	erts	0.12%	24.35	24.33	+0.03	4087306	24.55	24.22	24.32	24.84	14.30						-0.84	
eresearch-fidelity-com	erts	0.12%	24.3500	24.3300	0.0300	4,090,590	24.5500	24.2200	24.3200	24.8400	14.3200	331,346,000	nm	$8.06b				
finance-abc7-com	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
finance-abc7chicago-com	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
financial-content	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
finapps-forbes-com	erts	0.1%	$24.35	24.33	0.03	4,090,590	24.55	24.22	24.32	24.84	14.32	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	0.12%	24.35			4,090,390			24.32	-1.97%	70.04%	331.35m		8.06b			-0.84	
fool	erts	+0.12%	$24.35	$24.33	0.03	4,090,590	$24.55	$24.22	$24.32	$24.84	$14.32		0.00	$8.10b				
foxbusiness	erts		$24.35		+0.03	4,096,521			$24.32									
google-finance	erts	(0.12%)	24.35	24.33	+0.03	4.09m	24.55	24.22		24.84	14.32	332.45m		8.10b			-0.84	
howthemarketworks	erts	0.123%	24.35	24.33	0.03	4,087,306	24.55	24.22	24.32									
hpcwire	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,088,106	24.55	24.22	24.32	24.79	14.32	333,227,368						
insidestocks	erts	+0.12%	24.35	24.33	+0.03	3617284	24.55	24.22					price earnings ratio: 34.79					
investopedia	erts	+0.12 %	$24.35	24.33	+0.03				24.32									
investorguide	erts	+0.12%	24.35	24.25	+0.03		24.55	24.22		24.84	14.35			8.095b			-0.836	
marketintellisearch	erts	0.12 %	$24.35	$24.33	0.03	4044.10k	$24.55	$24.22	$24.32			331.35m	0.00	8.06b	0.0 %		-0.84	
marketwatch	erts	+0.12%	$24.35	open: 24.33	+0.03	11,513	$24.55	$24.22	$24.32	$24.84	$14.55			$8.17b				
minyanville	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
msn-money	erts	+0.12%	24.35	24.33	+0.03	4.09 mil	24.55	24.22	24.32	24.84	14.32	331.35 mil	-28.99	8.06 bil			-0.84	
nasdaq-com	erts	0.12%	$ 24.35	$ 24.33	0.03	4,090,590	$ 24.55	$ 24.22	$ 24.32	$ 24.84	$ 14.32	332,448,000		$ 8,095,108,800			$ -0.84	
optimum	erts	+0.12%	24.35 ( 4:00 pm edt)	24.33	+0.03	4,058,710	24.55	24.22	24.32	24.84	14.30	333.23m		8.1b			-0.84	
paidcontent	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
pc-quote	erts	0.12%	24.35	24.33	0.03	4,096,521	24.55	24.22	24.32	24.84	14.32	330,937,762	-28.95238	8,058,335,000				
personal-wealth-biz	erts	+0.12%	24.35	24.25		4,096,321	24.55	24.22	24.32	24.84	14.35					0.00	-0.836	
predictwallstreet	erts	+0.12%	24.35		+0.03	4,090,590												
raymond-james	erts	0.12	24.35	24.33	0.03	4,090,590	24.55	24.22	24.35	24.84	14.32						-0.84	
renewable-energy-world	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
screamingmedia	erts	+0.12%	$	open: 24.33	+0.03	5,956	$24.55	$24.22	$24.32	$24.84	$14.55			$8.17b				
scroli	erts	0.12%	erts 24.35	24.33	0.03	3,685,162	24.55	24.22	24.32	24.84	14.32		0.00				-0.84	
simple-stock-quotes	erts	+0.12%	last trade: 24.35		change: 0.030													
smartmoney	erts	(0.12%)	24.35	$24.33	0.03	4,090,590	$24.55	$24.22	$24.32	$24.84	$14.32			8,104,100	0.00%	$0.00		
stocknod	erts	+0.1234%	24.35 usd	24.33	+0.0300	4,087,306	24.55	24.22	24.32	24.79	14.32	333,227,368						
stockpickr	erts	0.12%	$24.35 0.03 | 0.12%	24.33	0.03	4.09m	24.55	24.22	24.32	24.84	14.32							
stocksmart	erts	.0 %	$24.41	16.59	0	739,029	24.785	24.27										
stocktwits	erts	0.21%	24.37		+0.05													
streetinsider-com	erts	0.12%	24.35	$24.33	+0.03	4,087,306	$24.55	$24.22	$24.32	$24.84	$14.30						$-0.84	
thecramerreport	erts		24.32	24.26	+0.13	5071587	24.84	24.15										
thestree	erts	0.12%	$24.35	24.33	0.03	4090590	24.55	24.22	24.32	-24.84	14.32	3.32447808e8		8.060770032e9				
tickerspy	erts	0.12%	$24.35	24.33	+0.03	4,090,590	24.55	24.22	24.32	24.84	14.32		-29.0	8.0b	0.00%	$0.00		
tmx-quotemedia	erts	0.12%	24.350	24.330	0.030	4,096,521	24.550	24.220	24.320	24.840	14.320	332,447,808		8,095,104,125			-0.84	
updown	erts	0.12%	$24.35	$24.33	$0.03	4,090,191	$24.55	$24.22	$24.32	$24.84	$14.32	332.44b		$8.08b			-0.84	
wallstreetsurvivor	erts	0.12%	24.35	24.33	0.03	4,087,306	24.55	24.22		24.84	14.67			$8b			-0.84	
yahoo-finance	erts	0.12%	24.35	24.25	0.03	4,090,390	24.55	24.22	24.32	24.84	14.35			8.10b			-0.84	
ycharts-com	erts	+0.21%	24.37		+0.05					24.84	14.32			8.15b	0.00%		-0.84	
zacks	erts	(0.12%)	24.35		0.03	vol.  4,090,590	24.55	24.22		24.84	14.32		143.06	8.06 b	0.00	0.00	.17	
advfn	aig	-1.01	29.38	29.55	-0.3	5659139	29.69	29.03										
barchart	aig	-1.01%	29.38	29.55	-0.30	5,659,139	29.69	29.03	29.68	62.87	27.10		0.00	$52.79 b			-5.33	
barrons	aig	1.01%	29.38	29.55	-0.30	5.633m	29.69	29.03				136.65 million		$56.87 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-1.011%	29.380	29.550	-0.300	5,659,139	29.690	29.030		52.67	27.10	1,896.748mil		55,726.440mil			-12.820	
boston-com	aig	-1.011%	29.38 usd	29.55	-0.3000	5,659,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-1.011%	29.38 usd	29.55	-0.3000	5,659,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
business-insider	aig	-1.011%	29.38 usd	29.55	-0.3000	5,659,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
chron	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
cio-com	aig	-1.01%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575	3.309	53b				
easystockalterts	aig	-1.02%	29.38	29.55	-0.30	5658139	29.69	29.03	29.68	62.87	27.10		3.31				8.88	
eresearch-fidelity-com	aig	-1.01%	29.3800	29.5500	-0.3000	5,658,139	29.6900	29.0300	29.6800	62.8700	27.1000	1,896,748,000	2.72	$56.30b				
finance-abc7-com	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
financial-content	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-1.0%	$29.38	29.55	-0.30	5,658,139	29.69	29.03	29.68	52.67	27.10	1.9 bil		56 bil	0.0	0.00		
finviz	aig	-1.01%	29.38			5,635,239			29.68	-44.23%	8.41%	1.90b	2.78	55.73b			10.55	
fool	aig	-1.01%	$29.38	$29.55	-0.30	5,625,926	$29.69	$29.03	$29.68	$62.87	$27.10		0.00	$52.79b	0.80%	4.36		
foxbusiness	aig		$29.38		-0.30	5,663,739			$29.68									
google-finance	aig	(-1.01%)	29.38	29.55	-0.30	5.66m	29.69	29.03		62.87	27.10	1.80b	2.78	52.79b			10.55	
howthemarketworks	aig	-1.011%	29.38	29.55	-0.3	5,632,554	29.69	29.03	29.68									
hpcwire	aig	-1.011%	29.38 usd	29.55	-0.3000	5,659,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
insidestocks	aig	-1.01%	29.38	29.55	-0.30	5663700	29.69	29.03					price earnings ratio: 2.06					
investopedia	aig	-1.01 %	$29.38	29.55	-0.30				29.68									
investorguide	aig	-1.01%	29.38	29.55	-0.30		29.69	29.03		62.87	27.50		9.78	52.788b			3.035	
marketintellisearch	aig	-1.01 %	$29.38	$29.55	-0.30	5527.90k	$29.69	$29.03	$29.68			1896.75m	2.81	56.30b	0.0 %		10.55	
marketwatch	aig	-1.01%	$29.41	open: 29.55	-0.30	33,313	$29.69	$29.03	$29.68	$52.67	$27.10			$56.87b				
minyanville	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
msn-money	aig	-1.01%	29.38	29.55	-0.30	5.66 mil	29.69	29.03	29.68	62.87	27.10	1.90 bil	2.63	56.3 bil			-5.36	
nasdaq-com	aig	1.01%	$ 29.38		0.30	5,658,139	$ 29.69	$ 29.03	$ 29.68	$ 62.87	$ 27.10	1,796,748,000		$ 52,788,456,240			$ -5.33	
optimum	aig	-1.01%	29.38 ( 4:15 pm edt)	29.55	-0.30	5,658,139	29.69	29.03	29.68	62.87	27.10	1.80b	3.3	52.8b	2.11	0.62	8.88	
paidcontent	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
pc-quote	aig	-1.01%	29.38	29.55	-0.30	5,658,139	29.69	29.03	29.68	62.87	27.10	1,916,115,725	2.65474	56,295,480,000		4.4		
personal-wealth-biz	aig	-1.01%	29.38	29.55	-0.30	5,663,739	29.69	29.03	29.68	62.87	27.50		9.78		27.86	8.27	3.035	
predictwallstreet	aig	-1.01%	29.38		-0.30	5,658,139												
raymond-james	aig	-1.01	29.38	29.55	-0.30	5,658,139	29.69	29.03	29.38	62.87	27.10		2.69				10.91	
renewable-energy-world	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
screamingmedia	aig	-1.01%	$	open: 29.55	-0.30	32,313	$29.69	$29.03	$29.68	$52.67	$27.10			$56.87b				
scroli	aig	-1.01%	aig 29.38	29.55	-0.30	4,607,509	29.69	29.03	29.68	62.87	27.10		2.78				10.55	
simple-stock-quotes	aig	-1.01%	last trade: 29.38		change: -0.300								p/e ratio: 9.78					
smartmoney	aig	(-1.01%)	29.38	$29.55	-0.30	5,658,139	$29.69	$29.03	$29.68	$62.87	$27.10			53,327,500	0.00%	$4.40		
stocknod	aig	-1.011%	29.38 usd	29.55	-0.3000	5,658,139	29.69	29.03	29.68	62.87	27.10	1,796,747,575						
stockpickr	aig	-1.01%	$29.38 -0.30 | -1.01%	29.53	-0.30	5.64m	29.69	29.03	29.68	62.87	27.10							
stocksmart	aig	.0 %	$28.005	57.5	0	1,825,290	28.48	27.93										
stocktwits	aig	-1.01%	29.38		-0.30													
streetinsider-com	aig	1.01%	29.38	$29.55	-0.3	5,658,139	$29.69	$29.03	$29.68	$62.87	$27.10		3.31				$8.88	
thecramerreport	aig		29.35	29.55	-0.33	746404	29.55	29.03										
thestree	aig	-1.01%	$29.38	29.53	-0.3	5635239	29.69	29.03	29.68	-62.87	27.1	1.796747575e9		5.3866492299e10				
tickerspy	aig	-1.01%	$29.38	29.55	-0.30	5,658,139	29.69	29.03	29.68	62.87	27.10		2.7	53.3b	0.00%	$4.40		
tmx-quotemedia	aig	-1.01%	29.380	29.550	-0.300	5,663,739	29.690	29.030	29.680	62.870	27.100	1,796,747,575		52,788,443,754			-5.45	
updown	aig	-1.01%	$29.38	$29.55	-$0.30	5,561,626	$29.69	$29.03	$29.68	$62.87	$27.10		21.45	$53.32b				
wallstreetsurvivor	aig	-1.01%	29.38	29.55	-0.30	5,632,554	29.69	29.03		62.87	27.10			$53b			11.60	
yahoo-finance	aig	1.01%	29.38	29.55	0.30	5,658,139	29.69	29.03	29.68	62.87	27.10		9.68	52.79b			3.04	
ycharts-com	aig	-1.01%	29.38		-0.30					62.87	27.10		3.42	52.79b	0.00%		8.59	
zacks	aig	(-1.01%)	29.38		-0.30	vol.  5,658,139	29.69	29.03		52.67	27.10			56.30 b	0.00	0.00	-14.38	
advfn	wfd	1.71	8.33	8.16	0.14	32954	8.34	8.13										
barchart	wfd	+1.71%	8.33	8.16	+0.14	34,620	8.34	8.13	8.19	9.23	6.94		68.50	$234.66 m	2.92%	$0.24	+0.12	
barrons	wfd	1.71%	8.33	8.16	+0.14	32,954	8.34	8.13				27.79 million		$230.54 million	2.88%	$0.15		
bloomberg	wfd	1.709%	8.330	8.160	0.140	32,954	8.340	8.130		9.29	6.98	28.046mil	69.417	233.619mil	6.483	0.060 regular cash	0.120	
boston-com	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
bostonmerchant	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
business-insider	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
chron	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
cio-com	wfd	+1.71%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510	69.42	234m	2.9	0.24		
cnn-money	wfd	+1.71%today&rsquo;s change	8.33data as of 3:59pm et	8.16	+0.14	31,324	8.34	8.13	8.19				69.4	$233.6m	2.88%			
easystockalterts	wfd	1.72%	8.33	8.16	+0.14	32754	8.34	8.13	8.19	9.45	7.23		69.42				0.12	
eresearch-fidelity-com	wfd	1.71%	8.3300	8.1600	0.1400	32,954	8.3400	8.1300	8.1900	9.4500	7.2300	28,046,000	68.25	$229.70m	2.93%	$0.060000		
finance-abc7-com	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
financial-content	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	1.7%	$8.33	8.16	0.14	32,954	8.34	8.13	8.19	9.45	7.23	28 mil	69.4	234 mil	6.5	0.54	0.12	
finviz	wfd	1.71%	8.33			32,954			8.19	-9.08%	21.82%	28.05m	74.45	229.73m		0.24	0.11	
fool	wfd	+1.71%	$8.33	$8.16	0.14	31,324	$8.34	$8.13	$8.19	$9.45	$7.23		68.50	$233.62m	2.50%	0.24		
foxbusiness	wfd		$8.33		+0.14	32,954			$8.19									
google-finance	wfd	(1.71%)	8.33	8.16	+0.14	32,954.00	8.34	8.13		9.45	7.23	28.05m	76.35	233.62m	2.88	0.06	0.11	
howthemarketworks	wfd	1.709%	8.33	8.16	0.14	31,124	8.34	8.13	8.19									
hpcwire	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
insidestocks	wfd	+1.71%	8.33	8.16	+0.14	32954	8.34	8.13										
investopedia	wfd	+1.71 %	$8.33	8.16	+0.14				8.19									
investorguide	wfd	+1.71%	8.33		+0.14		8.34	8.13		9.45	7.23		75.14	222.8m			0.109	
marketintellisearch	wfd	1.71 %	$8.33	$8.16	0.14	16.60k	$8.30	$8.13	$8.19			28.05m	74.45	0.23b	2.93 %		0.11	
marketwatch	wfd	+1.71%	$8.33	open: 8.16	+0.14	1,630	$8.34	$8.13	$8.19	$9.45	$7.23		76.21	$230.54m	2.88%	0.15	0.11	
minyanville	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
msn-money	wfd	+1.71%	8.33	8.16	+0.14	32,954	8.34	8.13	8.19	9.45	7.23	28.05 mil	75.73	229.69 mil	2.93%	0.24	0.11	
nasdaq-com	wfd	1.71%	$ 8.33	$ 8.16	0.14	32,954	$ 8.34	$ 8.13	$ 8.19	$ 9.45	$ 7.23	28,046,000	69.42	$ 233,623,180	10.26 %	$0.840000	$ 0.12	
optimum	wfd	+1.71%	8.33 ( 4:00 pm edt)	8.16	+0.14	32,754	8.34	8.13	8.19	9.45	7.23	28.05m	69.4	233.6m	10.08	0.84	0.12	
paidcontent	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
pc-quote	wfd	1.71%	8.33	8.16	0.14	32,954	8.34	8.13	8.19	9.45	7.23	27,574,634	74.45455	229,697,000		0.21		
personal-wealth-biz	wfd	+1.71%	8.33	8.16		32,954	8.34	8.13	8.19	9.45	7.23		75.14		6.59	0.54	0.109	
predictwallstreet	wfd	+1.71%	8.33		+0.14	32,954												
raymond-james	wfd	1.71	8.33	8.16	0.14	32,954	8.34	8.13	8.33	9.45	7.23		69.42				0.12	
renewable-energy-world	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
screamingmedia	wfd	+1.71%	$	open: 8.16	+0.14	1,630	$8.34	$8.13	$8.19	$9.45	$7.23		76.21	$230.54m	2.88%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+1.71%	last trade: 8.33		change: 0.140								p/e ratio: 75.14					
smartmoney	wfd	(1.71%)	8.33	$8.16	0.14	32,954	$8.34	$8.13	$8.19	$9.45	$7.23			229,700	2.93%	$0.15		
stocknod	wfd	+1.709%	8.330 usd	8.160	+0.1400	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510						
stockpickr	wfd	1.71%	$8.33 0.14 | 1.71%	8.16	0.14	32.95k	8.34	8.13	8.19	9.45	7.23							
stocksmart	wfd	.0 %	$8	9.33	0	12,890	8.45	8										
stocktwits	wfd	1.47%	8.31		+0.12													
streetinsider-com	wfd	1.71%	8.33	$8.16	+0.14	32,754	$8.34	$8.13	$8.19	$9.45	$7.23		69.42				$0.12	
thecramerreport	wfd		8.33	8.16	+0.14	32954	8.34	8.13										
thestree	wfd	1.71%	$8.33	8.16	0.14	32954	8.34	8.13	8.19	-9.45	7.23	2.804551e7		2.30534092e8				
tickerspy	wfd	1.71%	$8.33	8.16	+0.14	31,324	8.34	8.13	8.19	9.45	7.23		74.5	229.6m	2.93%	$0.21		
tmx-quotemedia	wfd	1.71%	8.330	8.160	0.140	32,954	8.340	8.130	8.190	9.450	7.230	28,045,510	68.30	233,619,098	2.930	0.210 usd	0.12	
updown	wfd	1.71%	$8.33	$8.16	$0.14	30,019	$8.34	$8.13	$8.19	$9.45	$7.23		75.92	$230m				
wallstreetsurvivor	wfd	1.71%	8.33	8.16	0.14	31,124	8.34	8.13		9.45	7.23		68.30	$230m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	1.71%	8.33	8.16	0.14	32,954	8.34	8.13	8.19	9.45	7.23		76.42	222.79m	2.90%	0.24	0.11	
ycharts-com	wfd	+1.47%	8.31		+0.12					9.45	7.23		75.55	234.09m	2.86%		0.11	
zacks	wfd	(1.71%)	8.33		0.14	vol.  32,954	8.34	8.13		9.45	7.23		68.25	229.70 m	2.93	0.24	.12	
advfn	symm	2.62	6.26	6.05	0.16	112361	6.26	6.05										
barchart	symm	+2.62%	6.26	6.05	+0.16	99,740	6.26	6.05	6.10	7.50	4.69		18.22	$272.06 m			-0.02	
barrons	symm	2.62%	6.26	6.05	+0.16	106,941	6.26	6.05				43.90 million		$252.24 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	2.623%	6.260	6.050	0.160	112,361	6.260	6.050		7.50	4.69	43.265mil	22.357	270.840mil			0.280	
boston-com	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
bostonmerchant	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
business-insider	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
chron	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
cio-com	symm	+2.62%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146		271m				
cnn-money	symm	+2.62%today&rsquo;s change	6.26data as of 4:00pm et	6.05	+0.16	109,839	6.26	6.05	6.10				nm	$270.8m				
easystockalterts	symm	2.64%	6.26	6.05	+0.16	112361	6.26	6.05	6.10	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	2.62%	6.2600	6.0500	0.1600	112,361	6.2600	6.0500	6.1000	7.5000	4.6900	43,265,000	nm	$263.92m				
finance-abc7-com	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
financial-content	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
finapps-forbes-com	symm	2.6%	$6.26	6.05	0.16	112,361	6.26	6.05	6.10	7.50	4.69	43 mil		271 mil	0.0	0.00	-0.02	
finviz	symm	2.62%	6.26			112,361			6.10	-16.53%	33.48%	43.27m		263.95m			-0.02	
fool	symm	+2.62%	$6.26	$6.05	0.16	109,839	$6.26	$6.05	$6.10	$7.50	$4.69		0.00	$270.84m				
foxbusiness	symm		$6.26		+0.16	112,361			$6.10									
google-finance	symm	(2.62%)	6.26	6.05	+0.16	112,361.00	6.27	6.05		7.50	4.69	43.27m		270.84m			-0.02	
howthemarketworks	symm	2.623%	6.26	6.05	0.16	109,839	6.26	6.05	6.1									
hpcwire	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
insidestocks	symm	+2.62%	6.26	6.05	+0.16	94001	6.26	6.05					price earnings ratio: 15.65					
investopedia	symm	+2.62 %	$6.26	6.05	+0.16				6.10									
investorguide	symm	+2.62%	6.26	6.06	+0.16		6.26	6.05		7.50	4.69			269.3m			-0.019	
marketintellisearch	symm	2.3 %	$6.24	$6.05	0.14	108.20k	$6.26	$6.05	$6.10			43.27m	0.00	0.26b	0.0 %		-0.02	
marketwatch	symm	+2.62%	$6.26	open: 6.05	+0.16	2,922	$6.26	$6.05	$6.10	$7.50	$4.69		25.39	$252.24m			0.25	
minyanville	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
msn-money	symm	+2.62%	6.26	6.05	+0.16	112,361	6.26	6.05	6.10	7.50	4.69	43.27 mil	-313.00	263.92 mil			-0.02	
nasdaq-com	symm	2.62%	$ 6.26	$ 6.05	0.16	112,361	$ 6.26	$ 6.05	$ 6.10	$ 7.50	$ 4.69	43,265,000		$ 270,838,900			$ -0.02	
optimum	symm	+2.62%	6.26 ( 4:00 pm edt)	6.05	+0.16	109,839	6.26	6.05	6.10	7.50	4.69	43.27m		270.8m			-0.02	
paidcontent	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
pc-quote	symm	2.62%	6.26	6.05	0.16	112,361	6.26	6.05	6.1	7.50	4.69	42,159,185	-305.0	263,917,000				
personal-wealth-biz	symm	+2.62%	6.26	6.06		112,361	6.26	6.05	6.10	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	+2.62%	6.26		+0.16	112,361												
raymond-james	symm	2.62	6.26	6.05	0.16	112,361	6.26	6.05	6.26	7.50	4.69						-0.02	
renewable-energy-world	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
screamingmedia	symm	+2.62%	$	open: 6.05	+0.16	2,922	$6.26	$6.05	$6.10	$7.50	$4.69		25.39	$252.24m			0.25	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	+2.62%	last trade: 6.26		change: 0.160													
smartmoney	symm	(2.62%)	6.26	$6.05	0.16	112,361	$6.26	$6.05	$6.10	$7.50	$4.69			263,900	0.00%	$0.00		
stocknod	symm	+2.623%	6.260 usd	6.050	+0.1600	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146						
stockpickr	symm	2.62%	$6.26 0.16 | 2.62%	6.05	0.16	112.36k	6.26	6.05	6.10	7.50	4.69							
stocksmart	symm	.0 %	$5.59	7.24	0	7,870	5.73	5.57										
stocktwits	symm	2.62%	6.26		+0.16													
streetinsider-com	symm	2.62%	6.26	$6.05	+0.16	112,361	$6.26	$6.05	$6.10	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.26	6.06	+0.16	112361	6.26	6.05										
thestree	symm	2.62%	$6.26	6.05	0.16	112361	6.26	6.05	6.1	-7.5	4.69	4.3265146e7		2.52235801e8				
tickerspy	symm	2.62%	$6.26	6.05	+0.16	112,361	6.26	6.05	6.10	7.50	4.69		-305.0	263.9m	0.00%	$0.00		
tmx-quotemedia	symm	2.62%	6.260	6.050	0.160	112,361	6.260	6.050	6.100	7.500	4.690	43,265,146		270,839,814			-0.02	
updown	symm	2.62%	$6.26	$6.05	$0.16	106,941	$6.26	$6.05	$6.10	$7.50	$4.69			$264m				
wallstreetsurvivor	symm	2.62%	6.26	6.05	0.16	109,839	6.26	6.05		7.50	4.69			$264m			0.06	
yahoo-finance	symm	2.62%	6.26	6.06	0.16	112,361	6.26	6.05	6.10	7.50	4.69			269.35m			-0.02	
ycharts-com	symm	+2.62%	6.26		+0.16					7.50	4.69			272.06m	0.00%		-0.01	
zacks	symm	(2.62%)	6.26		0.16	vol.  112,361	6.26	6.05		7.50	4.69		19.06	263.92 m	0.00	0.00	.32	
advfn	de	-0.29	84.59	84.77	-0.25	4069250	85.14	83.75										
barchart	de	-0.29%	84.59	84.77	-0.25	4,069,250	85.14	83.75	84.84	99.30	53.46		14.50	$35.62 b	1.94%	$1.64	+5.83	
barrons	de	0.29%	84.59	84.77	-0.25	4.069m	85.14	83.75				428.60 million		$35.48 billion	1.94%	$0.41		
bloomberg	de	-0.295%	84.590	84.770	-0.250	4,069,250	85.140	83.750		99.80	54.12	419.709mil	14.509	35,503.200mil	1.666	0.410 regular cash	5.830	
boston-com	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
bostonmerchant	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
business-insider	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
chron	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
cio-com	de	-0.29%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211	14.51	36b	1.9	1.64		
cnn-money	de	-0.29%today&rsquo;s change	84.59data as of 4:00pm et	84.87	-0.25	4,044,658	85.14	83.75	84.84				14.5	$35.5b	1.94%			
easystockalterts	de	-0.29%	84.59	84.77	-0.25	4069250	85.14	83.75	84.84	99.80	53.92		14.51				5.83	
eresearch-fidelity-com	de	-0.29%	84.5900	84.7700	-0.2500	4,069,250	85.1400	83.7500	84.8400	99.8000	54.1250	419,709,000	14.55	$35.61b	1.93%	$0.410000		
finance-abc7-com	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
finance-abc7chicago-com	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
financial-content	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
finapps-forbes-com	de	-0.3%	$84.59	84.77	-0.25	4,069,250	85.14	83.75	84.84	99.80	54.12	420 mil	14.5	36 bil	1.9	1.64	5.83	
finviz	de	-0.29%	84.59			4,069,056			84.84	-14.81%	58.98%	419.71m	14.58	35.61b		1.64	5.82	
fool	de	-0.29%	$84.59	$84.77	-0.25	4,068,849	$85.14	$83.75	$84.84	$99.80	$54.13		14.50	$35.50b	2.20%	1.64		
foxbusiness	de		$84.59		-0.25	4,069,638			$84.84									
google-finance	de	(-0.29%)	84.59	84.77	-0.25	4.07m	85.14	83.75		99.80	54.12	419.71m	14.52	35.50b	1.94	0.41	5.82	
howthemarketworks	de	-0.295%	84.59	84.77	-0.25	4,068,849	85.14	83.75	84.84									
hpcwire	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
insidestocks	de	-0.29%	84.59	84.77	-0.25	4069037	85.14	83.75					price earnings ratio: 14.51					
investopedia	de	-0.29 %	$84.59	84.77	-0.25				84.84									
investorguide	de	-0.29%	84.59	84.76	-0.25		85.14	83.75		99.80	54.13		14.58	35.503b			5.817	
marketintellisearch	de	-0.29 %	$84.59	$84.77	-0.25	3988.50k	$85.14	$83.75	$84.84			419.71m	14.58	35.61b	1.93 %		5.82	
marketwatch	de	-0.29%	$84.64	open: 84.77	-0.25	24,685	$85.14	$83.75	$84.84	$99.80	$56.14		14.48	$35.48b	1.94%	0.41	5.84	
minyanville	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
msn-money	de	-0.29%	84.59	84.77	-0.25	4.07 mil	85.14	83.75	84.84	99.80	54.13	419.71 mil	14.53	35.61 bil	1.93%	1.64	5.82	
nasdaq-com	de	0.29%	$ 84.59		0.25	4,069,056	$ 85.14	$ 83.75	$ 84.84	$ 99.80	$ 54.125	536,431,000	14.51	$ 45,376,698,290	1.93 %	$1.640000	$ 5.83	
optimum	de	-0.29%	84.59 ( 4:00 pm edt)	84.77	-0.25	4,068,649	85.14	83.75	84.84	99.80	53.92	419.71m	14.5	35.5b	1.66	1.40	5.83	
paidcontent	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
pc-quote	de	-0.29%	84.59	84.77	-0.25	4,069,250	85.14	83.75	84.84	99.80	54.13	420,949,438	14.57732	35,608,113,000		0.41		
personal-wealth-biz	de	-0.29%	84.59	84.77	-0.25	4,069,638	85.14	83.75	84.84	99.80	54.13		14.58		1.66	1.41	5.817	
predictwallstreet	de	-0.29%	84.59		-0.25	4,069,250												
raymond-james	de	-0.29	84.59	84.77	-0.25	4,069,250	85.14	83.75	84.59	99.80	54.13		14.36				5.89	
renewable-energy-world	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
screamingmedia	de	-0.29%	$	open: 84.77	-0.25	24,285	$85.14	$83.75	$84.84	$99.80	$56.14		14.48	$35.48b	1.94%	0.41	5.84	
scroli	de	-0.29%	de 84.59	84.77	-0.25	3,681,450	85.14	83.75	84.84	99.80	54.13		14.52				5.82	
simple-stock-quotes	de	-0.29%	last trade: 84.59		change: -0.250								p/e ratio: 14.58					
smartmoney	de	(-0.29%)	84.59	$84.77	-0.25	4,069,250	$85.14	$83.75	$84.84	$99.80	$54.12			35,608,100	1.93%	$0.41		
stocknod	de	-0.2947%	84.59 usd	84.77	-0.2500	4,069,250	85.14	83.75	84.84	99.80	54.12	419,709,211						
stockpickr	de	-0.29%	$84.59 -0.25 | -0.29%	84.87	-0.25	4.07m	85.14	83.75	84.84	99.80	54.13							
stocksmart	de	.0 %	$82.79	83.25	0	347,047	85.89	82.73										
stocktwits	de	-0.29%	84.59		-0.25													
streetinsider-com	de	0.29%	84.59	$84.77	-0.25	4,069,250	$85.14	$83.75	$84.84	$99.80	$53.92		14.51				$5.83	
thecramerreport	de		84.84	84.76	+0.30	4822585	85.97	84.50										
thestree	de	-0.29%	$84.59	84.87	-0.25	4069250	85.14	83.75	84.84	-99.8	54.13	4.19709211e8		3.5482216698e10				
tickerspy	de	-0.29%	$84.59	84.77	-0.25	4,069,250	85.14	83.75	84.84	99.80	54.12		14.6	35.6b	1.93%	$0.41		
tmx-quotemedia	de	-0.29%	84.590	84.770	-0.250	4,069,638	85.140	83.750	84.840	99.800	54.125	419,709,211	14.60	35,503,202,158	1.933	0.410 usd	5.83	
updown	de	-0.29%	$84.59	$84.77	-$0.25	4,044,658	$85.14	$83.75	$84.84	$99.80	$54.12		14.39	$35.60b				
wallstreetsurvivor	de	-0.29%	84.59	84.77	-0.25	4,068,849	85.14	83.75		99.80	60.45		14.60	$36b	1.90%	1.16 -	4.35	
yahoo-finance	de	0.29%	84.59	84.77	0.25	4,069,250	85.14	83.75	84.84	99.80	54.13		14.54	35.50b	1.90%	1.64	5.82	
ycharts-com	de	-0.29%	84.59		-0.25					99.80	54.13		14.53	35.62b	2.01%		5.82	
zacks	de	(-0.29%)	84.59		-0.25	vol.  4,069,250	85.14	83.75		99.80	54.13		14.55	35.61 b	1.93	1.64	5.83	
advfn	dd	1.40	55.21	54.45	0.76	8078385	55.83	54.33										
barchart	dd	+1.40%	55.21	54.45	+0.76	6,990,560	55.83	54.33	54.45	56.58	32.88		15.17	$51.14 b	3.01%	$1.64	+3.58	
barrons	dd	1.40%	55.21	54.45	+0.76	8.078m	55.83	54.33				921.66 million		$50.59 billion	2.97%	$0.41		
bloomberg	dd	1.396%	55.210	54.450	0.760	8,078,385	55.830	54.330		57.00	33.73	928.707mil	15.379	51,273.910mil	2.972	0.410 regular cash	3.590	
boston-com	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
bostonmerchant	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
business-insider	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
chron	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
cio-com	dd	+1.40%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000	15.46	51b	3	1.64		
cnn-money	dd	+1.40%today&rsquo;s change	55.21data as of 4:00pm et	54.45	+0.76	8,078,385	55.83	54.33	54.45				15.5	$51.3b	2.97%			
easystockalterts	dd	1.38%	55.20	54.45	+0.75	8077285	55.83	54.33	54.45	56.88	33.73		15.46				3.57	
eresearch-fidelity-com	dd	1.40%	55.2100	54.4500	0.7600	8,078,385	55.8300	54.3300	54.4500	57.0000	33.7300	928,707,000	15.17	$50.57b	3.01%	$0.410000		
finance-abc7-com	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
finance-abc7chicago-com	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
financial-content	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
finapps-forbes-com	dd	1.4%	$55.21	54.45	0.76	8,079,285	55.83	54.33	54.45	57.00	33.73	929 mil	15.4	51 bil	3.0	1.64	3.58	
finviz	dd	1.36%	55.19			7,961,286			54.45	-2.46%	69.19%	928.71m	15.21	50.57b		1.64	3.58	
fool	dd	+1.40%	$55.21	$54.45	0.76	8,024,241	$55.83	$54.33	$54.45	$57.00	$33.73		15.30	$51.27b	4.90%	1.64		
foxbusiness	dd		$55.20		+0.75	8,521,383			$54.45									
google-finance	dd	(1.38%)	55.20	54.45	+0.75	7.97m	55.83	54.33		57.00	33.73	928.71m	15.41	51.26b	2.97	0.41	3.58	
howthemarketworks	dd	1.377%	55.2	54.45	0.75	8,062,119	55.83	54.33	54.45									
hpcwire	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
insidestocks	dd	+1.45%	55.24	54.45	+0.79	6487279	55.83	54.33					price earnings ratio: 15.39					
investopedia	dd	+1.43 %	$55.23	54.45	+0.78				54.45									
investorguide	dd	+1.40%	55.21	54.44	+0.76		55.83	54.33		57.00	33.73		15.22	51.274b			3.577	
marketintellisearch	dd	1.38 %	$55.20	$54.45	0.75	8394.10k	$55.83	$54.33	$54.45			928.71m	15.21	50.57b	3.01 %		3.58	
marketwatch	dd	+1.40%	$55.22	open: 54.45	+0.76	98,150	$55.83	$54.33	$54.45	$57.00	$35.26		55.52	$50.59b	2.97%	0.41	0.99	
minyanville	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
msn-money	dd	+1.40%	55.21	54.45	+0.76	8.08 mil	55.83	54.33	54.45	57.00	33.73	928.71 mil	15.51	50.57 bil	3.01%	1.64	3.58	
nasdaq-com	dd	1.43%	$ 55.23		0.78	7,762,822	$ 55.83	$ 54.33	$ 54.45	$ 57	$ 33.73	928,707,000	15.43	$ 51,292,487,610	3.01 %	$1.640000	$ 3.58	
optimum	dd	+1.43%	55.23 ( 3:55 pm edt)	54.45	+0.78	7,726,783	55.83	54.33	54.45	56.88	33.73	928.71m	15.5	51.3b	2.97	1.64	3.57	
paidcontent	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
pc-quote	dd	1.38%	55.2	54.45	0.75	8,539,998	55.83	54.33	54.45	57.00	33.73	916,088,732	15.29494	50,568,098,000		0.41		
personal-wealth-biz	dd	+1.38%	55.20	54.44		8,514,645	55.83	54.33	54.45	57.00	33.73		15.22		3.01	1.64	3.577	
predictwallstreet	dd	+1.40%	55.21		+0.76	8,078,385												
raymond-james	dd	1.40	55.21	54.45	0.76	8,078,385	55.83	54.33	55.21	57.00	33.73		15.25				3.62	
renewable-energy-world	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
screamingmedia	dd	+1.40%	$	open: 54.45	+0.76	98,150	$55.83	$54.33	$54.45	$57.00	$35.26		55.52	$50.59b	2.97%	0.41	0.99	
scroli	dd	1.38%	dd 55.20	54.45	0.75	7,404,493	55.83	54.33	54.45	57.00	33.73		15.41				3.58	
simple-stock-quotes	dd	+1.40%	last trade: 55.21		change: 0.760								p/e ratio: 15.22					
smartmoney	dd	(1.40%)	55.21	$54.45	0.76	8,078,385	$55.83	$54.33	$54.45	$57.00	$33.73			50,568,100	3.01%	$0.41		
stocknod	dd	+1.396%	55.21 usd	54.45	+0.7600	8,078,385	55.83	54.33	54.45	57.00	33.73	928,707,000						
stockpickr	dd	1.45%	$55.24 0.79 | 1.45%	54.45	0.79	7.77m	55.83	54.33	54.45	57.00	33.73							
stocksmart	dd	.0 %	$51.625	49.61	0	496,957	53.14	51.46										
stocktwits	dd	1.40%	55.21		+0.76													
streetinsider-com	dd	1.38%	55.20	$54.45	+0.75	8,077,285	$55.83	$54.33	$54.45	$56.88	$33.73		15.46				$3.57	
thecramerreport	dd		54.45	54.36	-0.02	4544460	54.90	54.36										
thestree	dd	1.45%	$55.24	54.45	0.79	7770672	55.83	54.33	54.45	-57.0	33.73	9.28707e8		5.058667029e10				
tickerspy	dd	1.40%	$55.21	54.45	+0.76	8,032,269	55.83	54.33	54.45	57.00	33.73		15.3	50.4b	3.01%	$0.41		
tmx-quotemedia	dd	1.38%	55.200	54.450	0.750	8,521,383	55.830	54.330	54.450	57.000	33.730	928,707,000	15.30	51,264,626,400	3.012	0.410 usd	3.57	
updown	dd	1.40%	$55.21	$54.45	$0.76	8,078,385	$55.83	$54.33	$54.45	$57.00	$33.73	928.70b	14.93	$50.56b			3.65	
wallstreetsurvivor	dd	1.38%	55.20	54.45	0.75	8,062,119	55.83	54.33		57.00	38.71		15.30	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	1.40%	55.21	54.44	0.76	8,071,647	55.83	54.33	54.45	57.00	33.73		15.43	51.27b	3.00%	1.64	3.58	
ycharts-com	dd	+1.40%	55.21		+0.76					57.00	33.73		15.51	51.14b	3.25%		3.56	
zacks	dd	(1.40%)	55.21		0.76	vol.  8,078,385	55.83	54.33		57.00	33.73		15.17	50.57 b	3.01	1.64	3.59	
advfn	slrc	0.85	25.01	24.67	0.21	308290	25.05	24.67										
barchart	slrc	+0.85%	25.01	24.67	+0.21	+37.80	25.05	24.67	24.80	25.32	16.91							
barrons	slrc	0.85%	25.01	24.67	+0.21	308,290	25.05	24.67				33.26 million		$909.76 million	9.60%	$0.6		
bloomberg	slrc	0.847%	25.010	24.670	0.210	308,290	25.050	24.670		25.93	18.75	36.478mil	5.763	912.305mil	9.600	0.600 regular cash	4.340	
boston-com	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
bostonmerchant	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
business-insider	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
chron	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
cio-com	slrc	+0.85%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607	6.705	912m	9.6	2.4		
cnn-money	slrc	+0.85%	25.01	24.67	+0.21	298,369	25.05	24.67	24.80				6.7	$912.3m	9.60%			
easystockalterts	slrc	0.85%	25.01	24.67	+0.21	308290	25.05	24.67	24.80	25.93	18.75		6.71				3.73	
eresearch-fidelity-com	slrc	0.85%	25.0100	24.6700	0.2100	308,290	25.0500	24.6700	24.8000	25.9300	18.7500	36,478,000	6.67	$904.65m	9.68%	$0.600000		
finance-abc7-com	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
financial-content	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	0.9%	$25.01	24.67	0.21	308,290	25.05	24.67	24.80	25.93	18.75	36 mil	6.7	912 mil	9.6	2.40	3.72	
finviz	slrc	0.85%	25.01			308,290			24.80	-1.21%	47.91%	36.48m	6.67	904.70m		2.40	3.72	
fool	slrc	+0.85%	$25.01	$24.67	0.21	305,237	$25.05	$24.67	$24.80	$25.93	$18.75		6.70	$912.30m		2.40		
foxbusiness	slrc		$25.01		+0.21	308,290			$24.80									
google-finance	slrc	(0.85%)	25.01	24.67	+0.21	308,290.00	25.05	24.67		25.93	18.75	36.45m	6.72	911.55m			3.72	
howthemarketworks	slrc	0.847%	25.01	24.67	0.21	305,237	25.05	24.67	24.8									
hpcwire	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
insidestocks	slrc	+0.85%	25.01	24.67	+0.21	308290	25.05	24.67										
investopedia	slrc	+0.85 %	$25.01	24.67	+0.21				24.80									
investorguide	slrc	+0.85%	25.01	24.78	+0.21		25.05	24.67		25.93	18.75		6.58	912.3m			3.767	
marketintellisearch	slrc	0.81 %	$25.00	$24.67	0.20	295.50k	$25.05	$24.67	$24.80			36.48m	6.67	0.90b	9.68 %		3.72	
marketwatch	slrc	+0.85%	$25.01	open: 24.67	+0.21	9,921	$25.05	$24.67	$24.80	$25.93	$18.75		7.06	$909.76m	9.60%	0.60	3.54	
minyanville	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
msn-money	slrc	+0.85%	25.01	24.67	+0.21	308,290	25.05	24.67	24.80	25.93	18.75	36.48 mil	6.72	904.64 mil	9.68%	2.40	3.72	
nasdaq-com	slrc	0.85%	$ 25.01	$ 24.67	0.21	308,290	$ 25.05	$ 24.67	$ 24.80	$ 25.93	$ 18.75	36,478,000	6.72	$ 912,314,780			$ 3.72	
optimum	slrc	+0.85%	25.01 ( 4:00 pm edt)	24.67	+0.21	308,290	25.05	24.67	24.80	25.93	18.75	36.48m	6.7	912.3m	9.60	2.40	3.73	
paidcontent	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
pc-quote	slrc	0.85%	25.01	24.67	0.21	308,290	25.05	24.67	24.8	25.93	18.75	36,171,707	6.66667	904,654,000		0.6		
personal-wealth-biz	slrc	+0.85%	25.01	24.78		308,290	25.05	24.67	24.80	25.93	18.75		6.58		9.68	2.40	3.767	
predictwallstreet	slrc	+0.85%	25.01		+0.21	308,290												
raymond-james	slrc	0.85	25.01	24.67	0.21	308,290	25.05	24.67	25.01	25.93	18.75		6.72				3.72	
renewable-energy-world	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
screamingmedia	slrc	+0.85%	$	open: 24.67	+0.21	9,921	$25.05	$24.67	$24.80	$25.93	$18.75		7.06	$909.76m	9.60%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+0.85%	last trade: 25.01		change: 0.210								p/e ratio: 6.58					
smartmoney	slrc	(0.85%)	25.01	$24.67	0.21	308,290	$25.05	$24.67	$24.80	$25.93	$18.75			904,600	9.68%	$0.60		
stocknod	slrc	+0.8468%	25.01 usd	24.67	+0.2100	308,290	25.05	24.67	24.80	25.93	18.75	36,477,607						
stockpickr	slrc	0.85%	$25.01 0.21 | 0.85%	24.67	0.21	308.29k	25.05	24.67	24.80	25.93	18.75							
stocksmart	slrc	.0 %	$24.25	25.01	0	5,757	24.75	24.25										
stocktwits	slrc	0.81%	25.00		+0.20													
streetinsider-com	slrc	0.85%	25.01	$24.67	+0.21	308,290	$25.05	$24.67	$24.80	$25.93	$18.75		6.71				$3.73	
thecramerreport	slrc		25.01	24.78	+0.21	308290	25.05	24.67										
thestree	slrc	0.85%	$25.01	24.67	0.21	308290	25.05	24.67	24.8	-25.93	18.75	3.6477607e7		9.09751519e8				
tickerspy	slrc	0.85%	$25.01	24.67	+0.21	308,290	25.05	24.67	24.80	25.93	18.75		6.7	902.3m	9.68%	$0.60		
tmx-quotemedia	slrc	0.85%	25.010	24.670	0.210	308,290	25.050	24.670	24.800	25.930	18.750	36,477,607	6.60	912,304,951	9.677	0.600 usd	3.73	
updown	slrc	0.85%	$25.01	$24.67	$0.21	296,223	$25.05	$24.67	$24.80	$25.93	$18.75	36.47b	6.58	$905m			3.77	
wallstreetsurvivor	slrc	0.85%	25.01	24.67	0.21	305,237	25.05	24.67		25.93	18.75		6.60	$905m	9.70%	1.80 -	4.27	
yahoo-finance	slrc	0.85%	25.01	24.78	0.21	308,290	25.05	24.67	24.80	25.93	18.75		6.64	912.29m	9.60%	2.40	3.77	
ycharts-com	slrc	+0.81%	25.00		+0.20					25.93	18.75		6.72	909.50m	9.52%		3.72	
zacks	slrc	(0.85%)	25.01		0.21	vol.  308,290	25.05	24.67		25.93	18.75		11.43	904.65 m	9.68	2.40	2.17	
advfn	dk	1.47	15.87	15.65	0.23	292052	16.0	15.62										
barchart	dk	+1.47%	15.87	15.65	+0.23	292,052	16.00	15.62	15.64	16.00	6.15		71.64	$863.80 m	0.95%	$0.15	-0.89	
barrons	dk	1.47%	15.87	15.65	+0.23	291,224	16.00	15.62				54.26 million		$910.53 million	0.95%	$0.04		
bloomberg	dk	1.471%	15.870	15.650	0.230	292,052	16.000	15.620		16.00	6.22	57.775mil		916.889mil	0.944	0.038 regular cash	-0.210	
boston-com	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
bostonmerchant	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
business-insider	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
chron	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
cio-com	dk	+1.47%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004		917m	1	0.15		
cnn-money	dk	+1.47%	15.87	15.65	+0.23	292,052	16.00	15.62	15.64				nm	$916.9m	0.95%			
easystockalterts	dk	1.47%	15.87	15.65	+0.23	292052	16.00	15.62	15.64	15.90	6.22						-0.89	
eresearch-fidelity-com	dk	1.47%	15.8700	15.6500	0.2300	292,052	16.0000	15.6200	15.6400	15.9000	6.2200	57,775,000	nm	$903.60m	0.96%	$0.037500		
finance-abc7-com	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
finance-abc7chicago-com	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
financial-content	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
finapps-forbes-com	dk	1.5%	$15.87	15.65	0.23	292,052	16.00	15.62	15.64	15.90	6.22	58 mil		917 mil	0.9	0.15		
finviz	dk	1.47%	15.87			292,052			15.64	-0.19%	157.99%	57.78m		903.68m		0.15	-0.90	
fool	dk	+1.47%	$15.87	$15.65	0.23	292,052	$16.00	$15.62	$15.64	$15.90	$6.22		0.00	$916.89m	2.10%	0.15		
foxbusiness	dk		$15.87		+0.23	292,052			$15.64									
google-finance	dk	(1.47%)	15.87	15.65	+0.23	292,052.00	16.00	15.62		16.00	6.22	57.78m		916.89m	0.95	0.04	-0.90	
howthemarketworks	dk	1.471%	15.87	15.65	0.23	291,224	16	15.62	15.64									
hpcwire	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
insidestocks	dk	+1.47%	15.87	15.65	+0.23	291224	16.00	15.62					price earnings ratio: 56.68					
investopedia	dk	+1.47 %	$15.87	15.65	+0.23				15.64									
investorguide	dk	+1.47%	15.87	15.65	+0.23		16.00	15.62		15.30	6.18			916.9m			-0.898	
marketintellisearch	dk	1.47 %	$15.87	$15.65	0.23	288.50k	$16.00	$15.62	$15.64			57.78m	0.00	0.90b	0.96 %		-0.90	
marketwatch	dk	+1.47%	$15.87	open: 15.65	+0.23	828	$16.00	$15.62	$15.64	$16.00	$6.22			$910.53m	0.95%	0.04		
minyanville	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
msn-money	dk	+1.47%	15.87	15.65	+0.23	292,052	16.00	15.62	15.64	15.90	6.22	57.78 mil	-17.63	903.6 mil	0.96%	0.15	-0.90	
nasdaq-com	dk	1.47%	$ 15.87		0.23	292,052	$ 16	$ 15.62	$ 15.64	$ 15.90	$ 6.22	57,775,000		$ 916,889,250	0.96 %	$0.150000	$ -0.89	
optimum	dk	+1.47%	15.87 ( 4:15 pm edt)	15.65	+0.23	292,052	16.00	15.62	15.64	15.90	6.22	57.78m		916.9m	0.95	0.15	-0.89	
paidcontent	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
pc-quote	dk	1.47%	15.87	15.65	0.23	292,052	16.0	15.62	15.64	15.90	6.22	56,937,681	-17.37778	903,601,000		0.0375		
personal-wealth-biz	dk	+1.47%	15.87	15.65		292,052	16.00	15.62	15.64	15.30	6.18				0.97	0.152	-0.898	
predictwallstreet	dk	+1.47%	15.87		+0.23	292,052												
raymond-james	dk	1.47	15.87	15.65	0.23	292,052	16.00	15.62	15.87	15.90	6.22						-0.89	
renewable-energy-world	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
screamingmedia	dk	+1.47%	$	open: 15.65	+0.23	828	$16.00	$15.62	$15.64	$16.00	$6.22			$910.53m	0.95%	0.04		
scroli	dk	%	dk			0												
smartmoney	dk	(1.47%)	15.87	$15.65	0.23	292,052	$16.00	$15.62	$15.64	$15.90	$6.22			903,600	0.96%	$0.04		
stocknod	dk	+1.471%	15.87 usd	15.65	+0.2300	292,052	16.00	15.62	15.64	15.90	6.220	57,775,004						
stockpickr	dk	1.47%	$15.87 0.23 | 1.47%	15.65	0.23	292.05k	16.00	15.62	15.64	15.90	6.22							
stocksmart	dk	.0 %	$14.465	7.32	0	34,806	15.19	14.43										
stocktwits	dk	1.66%	15.90		+0.26													
streetinsider-com	dk	1.47%	15.87	$15.65	+0.23	292,052	$16.00	$15.62	$15.64	$15.90	$6.22						$-0.89	
thecramerreport	dk		15.87	15.65	+0.23	292052	16.00	15.62										
thestree	dk	1.47%	$15.87	15.65	0.23	292052	16.0	15.62	15.64	-15.9	6.22	5.7775004e7		9.10534063e8				
tickerspy	dk	1.47%	$15.87	15.65	+0.23	292,052	16.00	15.62	15.64	15.90	6.22		-17.4	851.7m	0.96%	$0.04		
tmx-quotemedia	dk	1.47%	15.870	15.650	0.230	292,052	16.000	15.620	15.640	15.900	6.220	57,775,004		916,889,313	0.959	0.038 usd	-0.89	
updown	dk	1.47%	$15.87	$15.65	$0.23	291,224	$16.00	$15.62	$15.64	$15.90	$6.22			$904m				
wallstreetsurvivor	dk	1.47%	15.87	15.65	0.23	291,224	16.00	15.62		15.90	6.22			$904m	1.00%	0.15 -	-1.47	
yahoo-finance	dk	1.47%	15.87	15.65	0.23	292,052	16.00	15.62	15.64	16.00	6.22			916.89m	1.00%	0.15	-0.90	
ycharts-com	dk	+1.66%	15.90		+0.26					15.90	6.22			865.44m	0.98%		-0.90	
zacks	dk	(1.47%)	15.87		0.23	vol.  292,052	16.00	15.62		16.00	6.22		71.09	903.60 m	0.96	0.15	.22	
advfn	ngpc	0.58	8.63	8.59	0.05	91763	8.7	8.38										
barchart	ngpc	+0.58%	8.63	8.59	+0.05	+11.97	8.70	8.38	8.58	10.26	6.70							
barrons	ngpc	0.58%	8.63	8.59	+0.05	88,226	8.70	8.38				21.63 million		$181.03 million	8.34%	$0.18		
bloomberg	ngpc	0.583%	8.630	8.590	0.050	91,763	8.700	8.380		10.89	7.10	21.628mil	57.533	186.651mil	8.227	0.180 regular cash	0.150	
boston-com	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202						
bostonmerchant	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202						
business-insider	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202						
chron	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202						
cio-com	ngpc	+0.58%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202	86.30	187m	8.6	0.72		
cnn-money	ngpc	+0.58%	8.63	8.59	+0.05	90,502	8.70	8.38	8.58				86.3	$186.6m	8.34%			
easystockalterts	ngpc	0.58%	8.63	8.59	+0.05	90502	8.70	8.38	8.58	10.89	7.07		86.30				0.10	
eresearch-fidelity-com	ngpc	0.58%	8.6300	8.5900	0.0500	91,763	8.7000	8.3800	8.5800	10.8900	7.1000	21,628,000	85.80	$185.57m	8.39%	$0.180000		
finance-abc7-com	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
finance-abc7chicago-com	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
financial-content	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
finapps-forbes-com	ngpc	0.6%	$8.63	8.59	0.05	90,502	8.70	8.38	8.58	10.89	7.10	22 mil	86.3	187 mil	8.2	0.71	0.10	
finviz	ngpc	0.58%	8.63			90,502			8.58	-15.82%	31.53%	21.63m	85.80	185.59m		0.72	0.10	
fool	ngpc	+0.58%	$8.63	$8.59	0.05	90,502	$8.70	$8.38	$8.58	$10.89	$7.10		83.70	$186.65m	8.00%	0.72		
foxbusiness	ngpc		$8.63		+0.05	91,763			$8.58									
google-finance	ngpc	(0.58%)	8.63	8.59	+0.05	90,502.00	8.70	8.38		10.89	7.10	21.63m	84.59	186.65m	8.34	0.18	0.10	
howthemarketworks	ngpc	0.583%	8.63	8.59	0.05	90,502	8.7	8.38	8.58									
hpcwire	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	91,763	8.700	8.380	8.580	10.89	7.100	21,628,202						
insidestocks	ngpc	+0.58%	8.63	8.59	+0.05	91763	8.70	8.38					price earnings ratio: 14.88					
investopedia	ngpc	+0.58 %	$8.63	8.59	+0.05				8.58									
investorguide	ngpc	+0.58%	8.63	8.42	+0.05		8.70	8.48		10.89	7.10		84.12	186.6m			0.102	
marketintellisearch	ngpc	0.58 %	$8.63	$8.59	0.05	77.20k	$8.70	$8.38	$8.58			21.63m	85.80	0.19b	8.39 %		0.10	
marketwatch	ngpc	+0.58%	$8.63	open: 8.59	+0.05	2,427	$8.70	$8.38	$8.58	$10.89	$7.32		84.61	$181.03m	8.34%	0.18	0.10	
minyanville	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
msn-money	ngpc	+0.58%	8.63	8.59	+0.05	90,502	8.70	8.38	8.58	10.89	7.10	21.63 mil	86.30	185.57 mil	8.39%	0.72	0.10	
nasdaq-com	ngpc	0.58%	$ 8.63	$ 8.59	0.05	90,502	$ 8.70	$ 8.38	$ 8.58	$ 10.89	$ 7.10	21,628,000	47.94	$ 186,649,640	8.39 %	$0.720000	$ 0.18	
optimum	ngpc	+0.58%	8.63 ( 4:00 pm edt)	8.59	+0.05	90,502	8.70	8.38	8.58	10.89	7.07	21.63m	86.3	186.7m	8.34	0.72	0.10	
paidcontent	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
pc-quote	ngpc	0.58%	8.63	8.59	0.05	91,763	8.7	8.38	8.58	10.89	7.10	21,502,688	85.8	185,568,000		0.18		
personal-wealth-biz	ngpc	+0.58%	8.63	8.42		91,763	8.70	8.38	8.58	10.89	7.10		84.12		8.28	0.71	0.102	
predictwallstreet	ngpc	+0.58%	8.63		+0.05	90,502												
raymond-james	ngpc	0.58	8.63	8.59	0.05	90,502	8.70	8.38	8.63	10.89	7.10		86.30				0.10	
renewable-energy-world	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
screamingmedia	ngpc	+0.58%	$	open: 8.59	+0.05	2,427	$8.70	$8.38	$8.58	$10.89	$7.32		84.61	$181.03m	8.34%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+0.58%	last trade: 8.63		change: 0.050								p/e ratio: 84.12					
smartmoney	ngpc	(0.58%)	8.63	$8.59	0.05	90,502	$8.70	$8.38	$8.58	$10.89	$7.10			185,600	8.39%	$0.18		
stocknod	ngpc	+0.5828%	8.630 usd	8.590	+0.0500	90,502	8.700	8.380	8.580	10.89	7.100	21,628,202						
stockpickr	ngpc	0.58%	$8.63 0.05 | 0.58%	8.59	0.05	90.50k	8.70	8.38	8.58	10.89	7.10							
stocksmart	ngpc	.0 %	$7.77	9.27	0	5,297	8.03	7.77										
stocktwits	ngpc	0.58%	8.63		+0.05													
streetinsider-com	ngpc	0.58%	8.63	$8.59	+0.05	90,502	$8.70	$8.38	$8.58	$10.89	$7.07		86.30				$0.10	
thecramerreport	ngpc		8.63	8.42	+0.05	91763	8.70	8.38										
thestree	ngpc	0.58%	$8.63	8.58	0.05	90502	8.7	8.38	7.1 -10.89									
tickerspy	ngpc	0.58%	$8.63	8.59	+0.05	90,502	8.70	8.38	8.58	10.89	7.10		85.8	185.5m	8.39%	$0.18		
tmx-quotemedia	ngpc	0.58%	8.630	8.590	0.050	91,763	8.700	8.380	8.580	10.890	7.100	21,628,202	85.80	186,651,383	8.392	0.180 usd	0.10	
updown	ngpc	0.58%	$8.63	$8.59	$0.05	88,226	$8.70	$8.38	$8.58	$10.89	$7.10		17.51	$186m				
wallstreetsurvivor	ngpc	0.58%	8.63	8.59	0.05	90,502	8.70	8.38		10.89	7.40		85.80	$186m	8.40%	0.69 -	0.49	
yahoo-finance	ngpc	0.58%	8.63	8.42	0.05	90,502	8.70	8.38	8.58	10.89	7.10		84.61	186.65m	8.60%	0.72	0.10	
ycharts-com	ngpc	+0.58%	8.63		+0.05					10.89	7.10			186.67m	8.65%			
zacks	ngpc	(0.58%)	8.63		0.05	vol.  90,502	8.70	8.38		10.89	7.10		14.79	185.57 m	8.39	0.72	.58	
advfn	pcar	-0.62	51.65	51.97	-0.32	2544032	52.13	51.375										
barchart	pcar	-0.62%	51.65	51.97	-0.32	2,098,217	52.13	51.38	51.97	58.48	38.19		32.94	$18.87 b	0.92%	$0.48	+1.59	
barrons	pcar	0.62%	51.65	51.97	-0.32	2.439m	52.13	51.375				366.20 million		$19.02 billion	0.93%	$0.12		
bloomberg	pcar	-0.616%	51.650	51.970	-0.320	2,544,032	52.130	51.375		58.75	38.54	365.469mil	32.898	18,876.470mil	1.451	0.120 regular cash	1.570	
boston-com	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969						
bostonmerchant	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969						
business-insider	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969						
chron	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969						
cio-com	pcar	-0.62%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969	32.48	19b	0.9	0.48		
cnn-money	pcar	-0.62%	51.65	51.96	-0.32	2,439,251	52.13	51.38	51.97				32.5	$18.9b	0.93%			
easystockalterts	pcar	-0.62%	51.65	51.97	-0.32	2538622	52.13	51.38	51.97	58.75	38.75		32.48				1.59	
eresearch-fidelity-com	pcar	-0.62%	51.6500	51.9700	-0.3200	2,544,032	52.1300	51.3750	51.9700	58.7500	38.7450	365,469,000	32.69	$18.99b	0.92%	$0.120000		
finance-abc7-com	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
finance-abc7chicago-com	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
financial-content	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
finapps-forbes-com	pcar	-0.6%	$51.65	51.97	-0.32	2,542,075	52.13	51.38	51.97	58.75	38.74	365 mil	32.5	19 bil	0.9	0.48	1.59	
finviz	pcar	-0.62%	51.65			2,534,945			51.97	-11.67%	35.25%	365.47m	32.69	18.99b		0.48	1.59	
fool	pcar	-0.62%	$51.65	$51.97	-0.32	2,536,845	$52.13	$51.38	$51.97	$58.75	$38.74		32.70	$18.88b	1.00%	0.48		
foxbusiness	pcar		$51.65		-0.32	2,545,575			$51.97									
google-finance	pcar	(-0.62%)	51.65	51.97	-0.32	2.54m	52.13	51.38		58.75	38.74	365.47m	32.51	18.88b	0.93	0.12	1.59	
howthemarketworks	pcar	-0.616%	51.65	51.97	-0.32	2,540,579	52.13	51.375	51.97									
hpcwire	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,540,579	52.13	51.38	51.97	58.75	38.74	365,468,969						
insidestocks	pcar	-0.62%	51.65	51.97	-0.32	1931218	52.13	51.38					price earnings ratio: 32.48					
investopedia	pcar	-0.62 %	$51.65	51.97	-0.32				51.97									
investorguide	pcar	-0.62%	51.65	51.97	-0.32		52.13	51.375		58.75	38.50		32.69	18.876b			1.59	
marketintellisearch	pcar	-0.65 %	$51.63	$51.97	-0.34	2418.00k	$52.13	$51.37	$51.97			365.47m	32.69	18.99b	0.92 %		1.59	
marketwatch	pcar	-0.62%	$51.65	open: 51.97	-0.32	7,632	$52.13	$51.38	$51.97	$58.75	$39.77		32.55	$19.02b	0.93%	0.12	1.59	
minyanville	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
msn-money	pcar	-0.62%	51.65	51.97	-0.32	2.54 mil	52.13	51.38	51.97	58.75	38.75	365.47 mil	32.48	18.99 bil	0.92%	0.48	1.59	
nasdaq-com	pcar	0.62%	$ 51.65	$ 51.97	0.32	2,542,075	$ 52.13	$ 51.375	$ 51.97	$ 58.75	$ 38.745	365,469,000	32.48	$ 18,876,473,850	0.92 %	$0.480000	$ 1.59	
optimum	pcar	-0.62%	51.65 ( 4:00 pm edt)	51.97	-0.32	2,419,282	52.13	51.38	51.97	58.75	38.74	365.47m	32.5	18.9b	0.93	0.48	1.59	
paidcontent	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
pc-quote	pcar	-0.62%	51.65	51.97	-0.32	2,544,380	52.13	51.375	51.97	58.75	38.74	367,733,282	32.68553	18,993,424,000		0.12		
personal-wealth-biz	pcar	-0.62%	51.65	51.97	-0.32	2,545,575	52.13	51.375	51.97	58.75	38.50		32.69		1.44	0.75	1.59	
predictwallstreet	pcar	-0.62%	51.65		-0.32	2,542,075												
raymond-james	pcar	-0.62	51.65	51.97	-0.32	2,542,075	52.13	51.38	51.65	58.75	38.75		32.48				1.59	
renewable-energy-world	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
screamingmedia	pcar	-0.62%	$	open: 51.97	-0.32	7,632	$52.13	$51.38	$51.97	$58.75	$39.77		32.55	$19.02b	0.93%	0.12	1.59	
scroli	pcar	-0.62%	pcar 51.65	51.97	-0.32	2,055,778	52.13	51.38	51.97	58.75	38.74		32.51				1.59	
simple-stock-quotes	pcar	-0.62%	last trade: 51.65		change: -0.320								p/e ratio: 32.69					
smartmoney	pcar	(-0.62%)	51.65	$51.97	-0.32	2,542,075	$52.13	$51.38	$51.97	$58.75	$38.74			18,993,400	0.92%	$0.12		
stocknod	pcar	-0.6157%	51.65 usd	51.97	-0.3200	2,538,622	52.13	51.38	51.97	58.75	38.74	365,468,969						
stockpickr	pcar	-0.62%	$51.65 -0.32 | -0.62%	51.97	-0.32	2.54m	52.13	51.38	51.97	58.75	38.75							
stocksmart	pcar	.0 %	$47.63	57.33	0	481,154	50.02	47.59										
stocktwits	pcar	-0.62%	51.65		-0.32													
streetinsider-com	pcar	0.62%	51.65	$51.97	-0.32	2,531,892	$52.13	$51.38	$51.97	$58.75	$38.75		32.48				$1.59	
thecramerreport	pcar		51.65	51.97	-0.32	2541675	52.13	51.375										
thestree	pcar	-0.62%	$51.65	51.97	-0.32	2535345	52.13	51.38	51.97	-58.75	38.75	3.65468969e8		1.9022659836e10				
tickerspy	pcar	-0.62%	$51.65	51.97	-0.32	2,535,345	52.13	51.38	51.97	58.75	38.74		32.7	18.9b	0.92%	$0.12		
tmx-quotemedia	pcar	-0.62%	51.650	51.970	-0.320	2,545,740	52.130	51.375	51.970	58.750	38.745	365,468,969	32.70	18,876,472,249	1.501	0.120 usd	1.59	
updown	pcar	-0.62%	$51.65	$51.97	-$0.32	2,439,251	$52.13	$51.38	$51.97	$58.75	$38.74		32.59	$18.99b				
wallstreetsurvivor	pcar	-0.62%	51.65	51.97	-0.32	2,538,622	52.13	51.38		58.75	39.77		32.70	$19b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	0.62%	51.65	51.97	0.32	2,541,675	52.13	51.38	51.97	58.75	38.74		32.48	18.88b	0.90%	0.48	1.59	
ycharts-com	pcar	-0.62%	51.65		-0.32					58.75	38.74		32.48	18.87b	1.01%		1.59	
zacks	pcar	(-0.62%)	51.65		-0.32	vol.  2,542,075	52.13	51.38		58.75	38.75		32.89	18.99 b	0.92	0.48	1.58	
advfn	dm	0.72	8.39	8.33	0.06	113054	8.42	8.2904										
barchart	dm	+0.72%	8.39	8.33	+0.06	113,054	8.42	8.29	8.33	15.00	8.19		8.66	$255.81 m			+0.88	
barrons	dm	0.72%	8.39	8.33	+0.06	111,285	8.42	8.29				30.31 million		$255.10 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	0.720%	8.390	8.330	0.060	113,054	8.420	8.290		15.00	8.19	30.369mil	8.926	254.796mil			0.940	
boston-com	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
bostonmerchant	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
business-insider	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
chron	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
cio-com	dm	+0.72%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011	9.120	255m				
cnn-money	dm	+0.72%today&rsquo;s change	8.39data as of 4:02pm et	8.33	+0.06	111,285	8.42	8.30	8.33				9.1	$254.8m				
easystockalterts	dm	0.72%	8.39	8.33	+0.06	113054	8.42	8.29	8.33	15.00	8.19		9.12				0.92	
eresearch-fidelity-com	dm	0.72%	8.3900	8.3300	0.0600	113,054	8.4200	8.2904	8.3300	15.0000	8.1900	30,369,000	8.86	$252.97m				
finance-abc7-com	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
financial-content	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
finapps-forbes-com	dm	0.7%	$8.39	8.33	0.06	113,054	8.42	8.29	8.33	15.00	8.19	30 mil	9.6	255 mil	0.0	0.00	0.87	
finviz	dm	0.72%	8.39			113,054			8.33	-44.07%	2.44%	30.37m	9.05	252.98m			0.92	
fool	dm	+0.72%	$8.39	$8.33	0.06	111,285	$8.42	$8.29	$8.33	$15.00	$8.19		9.10	$254.80m				
foxbusiness	dm		$8.39		+0.06	113,054			$8.33									
google-finance	dm	(0.72%)	8.39	8.33	+0.06	113,054.00	8.42	8.29		15.00	8.19	30.37m	9.10	254.80m			0.92	
howthemarketworks	dm	0.72%	8.39	8.33	0.06	111,285	8.42	8.2904	8.33									
hpcwire	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
insidestocks	dm	+0.72%	8.39	8.33	+0.06	111285	8.42	8.29					price earnings ratio: 9.53					
investopedia	dm	+0.72 %	$8.39	8.33	+0.06				8.33									
investorguide	dm	+0.72%	8.39	8.33	+0.06		8.42	8.2904		15.00	8.95		9.05	252.1m			0.92	
marketintellisearch	dm	0.72 %	$8.39	$8.33	0.06	110.60k	$8.42	$8.29	$8.33			30.37m	9.05	0.25b	0.0 %		0.92	
marketwatch	dm	+0.72%	$8.39	open: 8.33	+0.06	1,769	$8.42	$8.29	$8.33	$15.00	$8.19			$255.10m				
minyanville	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
msn-money	dm	+0.72%	8.39	8.33	+0.06	113,054	8.42	8.29	8.33	15.00	8.19	30.37 mil	9.53	252.97 mil			0.92	
nasdaq-com	dm	0.72%	$ 8.39		0.06	113,054	$ 8.42	$ 8.2904	$ 8.33	$ 15	$ 8.19	30,369,000	9.53	$ 254,795,910			$ 0.88	
optimum	dm	+0.72%	8.39 ( 4:15 pm edt)	8.33	+0.06	113,054	8.42	8.29	8.33	15.00	8.19	30.37m	9.1	254.8m			0.92	
paidcontent	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
pc-quote	dm	0.72%	8.39	8.33	0.06	113,054	8.42	8.2904	8.33	15.00	8.19	30,151,824	9.46591	252,974,000				
personal-wealth-biz	dm	+0.72%	8.39	8.33		113,054	8.42	8.2904	8.33	15.00	8.95		9.05			0.00	0.92	
predictwallstreet	dm	+0.72%	8.39		+0.06	113,054												
raymond-james	dm	0.72	8.39	8.33	0.06	113,054	8.42	8.29	8.39	15.00	8.19		8.83				0.95	
renewable-energy-world	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
screamingmedia	dm	+0.72%	$	open: 8.33	+0.06	1,769	$8.42	$8.29	$8.33	$15.00	$8.19			$255.10m				
scroli	dm	%	dm			0												
simple-stock-quotes	dm	+0.72%	last trade: 8.39		change: 0.060								p/e ratio: 9.05					
smartmoney	dm	(0.72%)	8.39	$8.33	0.06	113,054	$8.42	$8.29	$8.33	$15.00	$8.19			253,000	0.00%	$0.00		
stocknod	dm	+0.7203%	8.390 usd	8.330	+0.0600	113,054	8.420	8.290	8.330	15.00	8.190	30,369,011						
stockpickr	dm	0.72%	$8.39 0.06 | 0.72%	8.33	0.06	113.05k	8.42	8.29	8.33	15.00	8.19							
stocksmart	dm	.0 %	$9.81	14.05	0	4,352	10.32	9.81										
stocktwits	dm	0.72%	8.39		+0.06													
streetinsider-com	dm	0.72%	8.39	$8.33	+0.06	113,054	$8.42	$8.29	$8.33	$15.00	$8.19		9.12				$0.92	
thecramerreport	dm		8.39	8.33	+0.06	113054	8.42	8.2904										
thestree	dm	0.72%	$8.39	8.33	0.06	113054	8.42	8.29	8.33	-15.0	8.19	3.0369011e7		2.55099692e8				
tickerspy	dm	0.72%	$8.39	8.33	+0.06	113,054	8.42	8.29	8.33	15.00	8.19		9.5	252.9m	0.00%	$0.00		
tmx-quotemedia	dm	0.72%	8.390	8.330	0.060	113,054	8.420	8.290	8.330	15.000	8.190	30,369,011	9.10	254,796,002			0.92	
updown	dm	0.72%	$8.39	$8.33	$0.06	111,285	$8.42	$8.29	$8.33	$15.00	$8.19		9.42	$253m				
wallstreetsurvivor	dm	0.72%	8.39	8.33	0.06	111,285	8.42	8.29		15.00	8.19		9.10	$253m			1.08	
yahoo-finance	dm	0.72%	8.39	8.33	0.06	113,054	8.42	8.29	8.33	15.00	8.19		9.12	252.11m			0.92	
ycharts-com	dm	+0.72%	8.39		+0.06					15.00	8.19		9.12	255.81m	0.00%		0.92	
zacks	dm	(0.72%)	8.39		0.06	vol.  113,054	8.42	8.29		15.00	8.19		8.59	252.97 m	0.00	0.00	.97	
advfn	loop	0.05	18.41	18.38	0.01	218306	18.42	18.34										
barchart	loop	+0.05%	18.41	18.38	+0.01	225,006	18.42	18.34	18.40	18.95	9.73		79.91	$596.67 m			+0.34	
barrons	loop	0.05%	18.41	18.38	+0.01	218,306	18.42	18.34				42.37 million		$611.28 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	0.054%	18.410	18.380	0.010	218,306	18.420	18.340		18.95	9.73	32.571mil	92.050	599.634mil			0.200	
boston-com	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
bostonmerchant	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
business-insider	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
chron	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
cio-com	loop	+0.05%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119	54.15	600m				
cnn-money	loop	+0.05%	18.41	18.38	+0.01	218,306	18.42	18.34	18.40				54.1	$599.6m				
easystockalterts	loop	0.05%	18.41	18.38	+0.01	218306	18.42	18.34	18.40	18.95	9.73		54.15				0.34	
eresearch-fidelity-com	loop	0.05%	18.4100	18.3800	0.0100	218,306	18.4200	18.3400	18.4000	18.9500	9.7300	32,571,000	54.12	$599.31m				
finance-abc7-com	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
financial-content	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.1%	$18.41	18.38	0.01	218,306	18.42	18.34	18.40	18.95	9.73	33 mil	54.2	600 mil	0.0	0.00	0.34	
finviz	loop	0.05%	18.41			218,306			18.40	-2.85%	89.21%	32.57m	52.60	599.61m			0.35	
fool	loop	+0.05%	$18.41	$18.38	0.01	218,306	$18.42	$18.34	$18.40	$18.95	$9.73		54.10	$599.63m				
foxbusiness	loop		$18.41		+0.01	218,306			$18.40									
google-finance	loop	(0.05%)	18.41	18.38	+0.01	218,306.00	18.42	18.34		18.95	9.73	32.57m	52.07	599.63m			0.35	
howthemarketworks	loop	0.054%	18.41	18.38	0.01	217,347	18.42	18.34	18.4									
hpcwire	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
insidestocks	loop	+0.05%	18.41	18.38	+0.01	218306	18.42	18.34					price earnings ratio: 44.90					
investopedia	loop	+0.05 %	$18.41	18.38	+0.01				18.40									
investorguide	loop	+0.05%	18.41	18.37	+0.01		18.42	18.34		18.95	9.73		52.42	736.6m			0.351	
marketintellisearch	loop	0.0 %	$18.40	$18.38	0.00	222.40k	$18.42	$18.34	$18.40			32.57m	52.57	0.60b	0.0 %		0.35	
marketwatch	loop	+0.05%	$18.41	open: 18.38	+0.01	2,992	$18.42	$18.34	$18.40	$18.95	$9.73		51.99	$611.28m			0.35	
minyanville	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
msn-money	loop	+0.05%	18.41	18.38	+0.01	218,306	18.42	18.34	18.40	18.95	9.73	32.57 mil	52.60	599.31 mil			0.35	
nasdaq-com	loop	0.05%	$ 18.41	$ 18.38	0.01	218,306	$ 18.42	$ 18.34	$ 18.40	$ 18.95	$ 9.73	32,571,000	54.15	$ 599,632,110			$ 0.34	
optimum	loop	+0.05%	18.41 ( 4:30 pm edt)	18.38	+0.01	218,306	18.42	18.34	18.40	18.95	9.73	32.57m	54.1	599.6m			0.34	
paidcontent	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
pc-quote	loop	0.05%	18.41	18.38	0.01	218,306	18.42	18.34	18.4	18.95	9.73	33,189,962	52.57143	611,027,000				
personal-wealth-biz	loop	+0.05%	18.41	18.37		218,306	18.42	18.34	18.40	18.95	9.73		52.42			0.00	0.351	
predictwallstreet	loop	+0.05%	18.41		+0.01	218,306												
raymond-james	loop	0.05	18.41	18.38	0.01	218,306	18.42	18.34	18.41	18.95	9.73		49.76				0.37	
renewable-energy-world	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
screamingmedia	loop	+0.05%	$	open: 18.38	+0.01	2,992	$18.42	$18.34	$18.40	$18.95	$9.73		51.99	$611.28m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	+0.05%	last trade: 18.41		change: 0.010								p/e ratio: 52.42					
smartmoney	loop	(0.05%)	18.41	$18.38	0.01	218,306	$18.42	$18.34	$18.40	$18.95	$9.73			599,300	0.00%	$0.00		
stocknod	loop	+0.0543%	18.41 usd	18.38	+0.0100	218,306	18.42	18.34	18.40	18.95	9.730	32,571,119						
stockpickr	loop	0.05%	$18.41 0.01 | 0.05%	18.38	0.01	218.31k	18.42	18.34	18.40	18.95	9.73							
stocksmart	loop	.0 %	$18.48	10.96	0	96,953	18.48	18.39										
stocktwits	loop	0.00%	18.40		0.00													
streetinsider-com	loop	0.05%	18.41	$18.38	+0.01	218,306	$18.42	$18.34	$18.40	$18.95	$9.73		54.15				$0.34	
thecramerreport	loop		18.41	18.37	+0.01	218306	18.42	18.34										
thestree	loop	0.05%	$18.41	18.38	0.01	218306	18.42	18.34	18.4	-18.95	9.73	3.2571119e7		5.98657167e8				
tickerspy	loop	0.05%	$18.41	18.38	+0.01	218,306	18.42	18.34	18.40	18.95	9.73		52.6	598.0m	0.00%	$0.00		
tmx-quotemedia	loop	0.05%	18.410	18.380	0.010	218,306	18.420	18.340	18.400	18.950	9.730	32,571,119	54.10	599,634,301			0.34	
updown	loop	0.05%	$18.41	$18.38	$0.01	213,910	$18.42	$18.34	$18.40	$18.95	$9.73		49.73	$599m				
wallstreetsurvivor	loop	0.05%	18.41	18.38	0.01	217,347	18.42	18.34		18.95	9.73		54.10	$599m			0.36	
yahoo-finance	loop	0.05%	18.41	18.37	0.01	218,306	18.42	18.34	18.40	18.95	9.73		52.45	736.60m			0.35	
ycharts-com	loop	+0.00%	18.40		+0.00					18.95	9.73		52.57	596.34m	0.00%		0.35	
zacks	loop	(0.05%)	18.41		0.01	vol.  218,306	18.42	18.34		18.95	9.73		80	611.03 m	0.00	0.00	.23	
advfn	vpfg	-0.50	13.93	13.97	-0.07	140578	14.0	13.77										
barchart	vpfg	-0.50%	13.93	13.97	-0.07	140,578	14.00	13.77	14.00	14.05	8.72		0.00	$485.32 m	1.43%	$0.20	+0.57	
barrons	vpfg	0.50%	13.93	13.97	-0.07	140,578	14.00	13.77				30.13 million		$485.66 million	1.44%	$0.05		
bloomberg	vpfg	-0.500%	13.930	13.970	-0.070	140,578	14.000	13.770		14.05	8.82	34.839mil	21.015	485.314mil	1.293	0.050 regular cash	0.663	
boston-com	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
business-insider	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
chron	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
cio-com	vpfg	-0.50%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491	20.79	485m	1.4	0.2		
cnn-money	vpfg	-0.50%	13.93	13.97	-0.07	140,578	14.00	13.77	14.00				20.8	$485.3m	1.44%			
easystockalterts	vpfg	-0.50%	13.93	13.97	-0.07	140578	14.00	13.77	14.00	14.05	8.82		20.79				0.67	
eresearch-fidelity-com	vpfg	-0.50%	13.9300	13.9700	-0.0700	140,578	14.0000	13.7700	14.0000	14.0500	8.8200	34,839,000	21.12	$487.75m	1.43%	$0.050000		
finance-abc7-com	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
financial-content	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	-0.5%	$13.93	13.97	-0.07	140,578	14.00	13.77	14.00	14.05	8.82	35 mil	19.9	485 mil	1.4	0.20	0.70	
finviz	vpfg	-0.50%	13.93			140,578			14.00	-0.85%	59.92%	34.84m	19.72	487.76m		0.20	0.71	
fool	vpfg	-0.50%	$13.93	$13.97	-0.07	140,578	$14.00	$13.77	$14.00	$14.05	$8.82		20.70	$485.31m	1.40%	0.20		
foxbusiness	vpfg		$13.93		-0.07	140,578			$14.00									
google-finance	vpfg	(-0.50%)	13.93	13.97	-0.07	140,578.00	14.00	13.77		14.05	8.82	34.84m	19.58	485.31m	1.44	0.05	0.71	
howthemarketworks	vpfg	-0.5%	13.93	13.97	-0.07	138,547	14	13.77	14									
hpcwire	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
insidestocks	vpfg	-0.50%	13.93	13.97	-0.07	140578	14.00	13.77										
investopedia	vpfg	-0.50 %	$13.93	13.97	-0.07				14.00									
investorguide	vpfg	-0.50%	13.93	13.97	-0.07		14.00	13.77		17.36	8.82		20.38	451.1m			0.687	
marketintellisearch	vpfg	-0.5 %	$13.93	$13.97	-0.07	136.20k	$14.00	$13.77	$14.00			34.84m	19.72	0.49b	1.43 %		0.71	
marketwatch	vpfg	-0.50%	$13.93	open: 13.97	-0.07	2,997	$14.00	$13.77	$14.00	$14.05	$8.82		20.87	$485.66m	1.44%	0.05	0.67	
minyanville	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
msn-money	vpfg	-0.50%	13.93	13.97	-0.07	140,578	14.00	13.77	14.00	14.05	8.82	34.84 mil	20.19	487.75 mil	1.43%	0.20	0.71	
nasdaq-com	vpfg	0.5%	$ 13.93	$ 13.97	0.07	140,578	$ 14	$ 13.77	$ 14	$ 14.05	$ 8.82	34,839,000		$ 485,307,270	1.43 %	$0.200000		
optimum	vpfg	-0.50%	13.93 ( 4:30 pm edt)	13.97	-0.07	140,578	14.00	13.77	14.00	14.05	8.82	34.84m	20.8	485.3m	1.44	0.20	0.67	
paidcontent	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
pc-quote	vpfg	-0.50%	13.93	13.97	-0.07	140,578	14.0	13.77	14.0	14.05	8.82	35,014,070	20.28986	487,746,000		0.05		
personal-wealth-biz	vpfg	-0.50%	13.93	13.97	-0.07	140,578	14.00	13.77	14.00	17.36	8.82		20.38		1.29	0.18	0.687	
predictwallstreet	vpfg	-0.50%	13.93		-0.07	140,578												
raymond-james	vpfg	-0.50	13.93	13.97	-0.07	140,578	14.00	13.77	13.93	14.05	8.82		21.01				0.66	
renewable-energy-world	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
screamingmedia	vpfg	-0.50%	$	open: 13.97	-0.07	2,997	$14.00	$13.77	$14.00	$14.05	$8.82		20.87	$485.66m	1.44%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	-0.50%	last trade: 13.93		change: -0.070								p/e ratio: 20.38					
smartmoney	vpfg	(-0.50%)	13.93	$13.97	-0.07	140,578	$14.00	$13.77	$14.00	$14.05	$8.82			487,800	1.43%	$0.05		
stocknod	vpfg	-0.5000%	13.93 usd	13.97	-0.0700	140,578	14.00	13.77	14.00	14.05	8.820	34,839,491						
stockpickr	vpfg	-0.50%	$13.93 -0.07 | -0.50%	13.97	-0.07	140.58k	14.00	13.77	14.00	14.05	8.82							
stocksmart	vpfg	.0 %	$13.01	11.71	0	8,680	13.07	12.99										
stocktwits	vpfg	-0.71%	13.90		-0.10													
streetinsider-com	vpfg	0.5%	13.93	$13.97	-0.07	140,578	$14.00	$13.77	$14.00	$14.05	$8.82		20.79				$0.67	
thecramerreport	vpfg		13.93	13.97	-0.07	140578	14.00	13.77										
thestree	vpfg	-0.5%	$13.93	13.97	-0.07	140578	14.0	13.77	14.0	-14.05	8.82	3.4839491e7		4.85662505e8				
tickerspy	vpfg	-0.50%	$13.93	13.97	-0.07	140,578	14.00	13.77	14.00	14.05	8.82		20.3	487.7m	1.43%	$0.05		
tmx-quotemedia	vpfg	-0.50%	13.930	13.970	-0.070	140,578	14.000	13.770	14.000	14.050	8.820	34,839,491	20.80	485,314,110	1.429	0.050 usd	0.67	
updown	vpfg	-0.50%	$13.93	$13.97	-$0.07	135,793	$14.00	$13.77	$14.00	$14.05	$8.82		20.19	$488m				
wallstreetsurvivor	vpfg	-0.50%	13.93	13.97	-0.07	138,547	14.00	13.77										
yahoo-finance	vpfg	0.50%	13.93	13.97	0.07	140,578	14.00	13.77	14.00	14.05	8.82		20.28	451.10m	1.40%	0.20	0.69	
ycharts-com	vpfg	-0.29%	13.90		-0.04					14.05	8.82							
zacks	vpfg	(-0.50%)	13.93		-0.07	vol.  140,578	14.00	13.77		14.05	8.82			487.75 m	1.43	0.20		
advfn	sjm	-0.30	76.3	76.18	-0.23	495614	76.64	76.08										
barchart	sjm	-0.30%	76.30	76.18	-0.23	495,614	76.64	76.08	76.53	79.84	56.13		16.39	$8.85 b	2.29%	$1.76	+4.04	
barrons	sjm	0.30%	76.30	76.18	-0.23	492,982	76.64	76.08				117.12 million		$8.79 billion	2.31%	$0.44		
bloomberg	sjm	-0.301%	76.300	76.180	-0.230	495,614	76.640	76.080		79.84	57.20	114.378mil	16.269	8,727.043mil	2.202	0.440 regular cash	4.690	
boston-com	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
bostonmerchant	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
business-insider	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
chron	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
cio-com	sjm	-0.30%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016	18.84	9b	2.3	1.76		
cnn-money	sjm	-0.30%	76.30	76.35	-0.23	492,582	76.64	76.08	76.53				18.8	$8.7b	2.31%			
easystockalterts	sjm	-0.30%	76.30	76.18	-0.23	495614	76.64	76.08	76.53	79.84	57.20		18.84				4.05	
eresearch-fidelity-com	sjm	-0.30%	76.3000	76.1800	-0.2300	495,614	76.6400	76.0800	76.5300	79.8400	57.2000	114,378,000	18.94	$8.75b	2.30%	$0.440000		
finance-abc7-com	sjm	-0.3005%	76.30 usd	76.18	-0.2300	493,114	76.64	76.08	76.53	79.84	57.20	114,378,016						
finance-abc7chicago-com	sjm	-0.3005%	76.30 usd	76.18	-0.2300	493,114	76.64	76.08	76.53	79.84	57.20	114,378,016						
financial-content	sjm	-0.3005%	76.30 usd	76.18	-0.2300	493,114	76.64	76.08	76.53	79.84	57.20	114,378,016						
finapps-forbes-com	sjm	-0.3%	$76.30	76.18	-0.23	493,114	76.64	76.08	76.53	79.84	57.20	114 mil	18.9	9 bil	2.3	1.76	4.04	
finviz	sjm	-0.30%	76.30			493,114			76.53	-4.43%	35.95%	114.38m	18.98	8.73b		1.76	4.02	
fool	sjm	-0.30%	$76.30	$76.18	-0.23	493,114	$76.64	$76.08	$76.53	$79.84	$57.20		19.00	$8.73b	2.30%	1.76		
foxbusiness	sjm		$76.30		-0.23	495,614			$76.53									
google-finance	sjm	(-0.30%)	76.30	76.18	-0.23	495,614.00	76.64	76.08		79.84	57.20	114.38m	18.98	8.73b	2.31	0.44	4.02	
howthemarketworks	sjm	-0.301%	76.3	76.18	-0.23	492,982	76.64	76.08	76.53									
hpcwire	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
insidestocks	sjm	-0.30%	76.30	76.18	-0.23	492982	76.64	76.08					price earnings ratio: 16.27					
investopedia	sjm	-0.30 %	$76.30	76.18	-0.23				76.53									
investorguide	sjm	-0.30%	76.30	76.18	-0.23		76.64	76.08		78.44	54.62		18.88	8.727b			4.054	
marketintellisearch	sjm	-0.3 %	$76.30	$76.18	-0.23	484.50k	$76.64	$76.08	$76.53			114.38m	19.04	8.75b	2.3 %		4.02	
marketwatch	sjm	-0.30%	$76.42	open: 76.18	-0.23	5,360	$76.64	$76.08	$76.53	$79.84	$57.20		18.72	$8.79b	2.31%	0.44	4.08	
minyanville	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
msn-money	sjm	-0.30%	76.30	76.18	-0.23	495,614	76.64	76.08	76.53	79.84	57.20	114.38 mil	16.27	8.75 bil	2.30%	1.76	4.02	
nasdaq-com	sjm	0.3%	$ 76.30		0.23	493,114	$ 76.64	$ 76.08	$ 76.53	$ 79.84	$ 57.20	114,378,000	18.89	$ 8,727,041,400	2.3 %	$1.760000	$ 4.04	
optimum	sjm	-0.30%	76.30 ( 4:15 pm edt)	76.18	-0.23	493,114	76.64	76.08	76.53	79.84	57.20	114.38m	18.8	8.7b	2.31	1.76	4.05	
paidcontent	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
pc-quote	sjm	-0.30%	76.3	76.18	-0.23	495,614	76.64	76.08	76.53	79.84	57.20	114,722,792	16.3177	8,753,349,000		0.44		
personal-wealth-biz	sjm	-0.30%	76.30	76.18	-0.23	495,614	76.64	76.08	76.53	78.44	54.62		18.88		2.20	1.68	4.054	
predictwallstreet	sjm	-0.30%	76.30		-0.23	493,114												
raymond-james	sjm	-0.30	76.30	76.18	-0.23	493,114	76.64	76.08	76.30	79.84	57.20		18.79				4.06	
renewable-energy-world	sjm	-0.3005%	76.30 usd	76.18	-0.2300	493,114	76.64	76.08	76.53	79.84	57.20	114,378,016						
screamingmedia	sjm	-0.30%	$	open: 76.18	-0.23	5,360	$76.64	$76.08	$76.53	$79.84	$57.20		18.72	$8.79b	2.31%	0.44	4.08	
scroli	sjm	-0.30%	sjm 76.30	76.18	-0.23	394,972	76.64	76.08	76.53	79.84	57.20		18.98				4.02	
simple-stock-quotes	sjm	-0.30%	last trade: 76.30		change: -0.230								p/e ratio: 18.88					
smartmoney	sjm	(-0.30%)	76.30	$76.18	-0.23	495,614	$76.64	$76.08	$76.53	$79.84	$57.20			8,753,400	2.30%	$0.44		
stocknod	sjm	-0.3005%	76.30 usd	76.18	-0.2300	495,614	76.64	76.08	76.53	79.84	57.20	114,378,016						
stockpickr	sjm	-0.30%	$76.30 -0.23 | -0.30%	76.18	-0.23	493.11k	76.64	76.08	76.53	79.84	57.20							
stocksmart	sjm	.0 %	$79.32	65.39	0	67,080	79.83	78.83										
stocktwits	sjm	-0.29%	76.31		-0.22													
streetinsider-com	sjm	0.3%	76.30	$76.18	-0.23	493,114	$76.64	$76.08	$76.53	$79.84	$57.20		18.84				$4.05	
thecramerreport	sjm		76.30	76.18	-0.23	492982	76.64	76.08										
thestree	sjm	-0.3%	$76.3	76.18	-0.23	493114	76.64	76.08	76.53	-79.84	57.2	1.14378016e8		8.79109431e9				
tickerspy	sjm	-0.30%	$76.30	76.18	-0.23	495,614	76.64	76.08	76.53	79.84	57.20		16.3	8.7b	2.30%	$0.44		
tmx-quotemedia	sjm	-0.30%	76.300	76.180	-0.230	495,614	76.640	76.080	76.530	79.840	57.200	114,378,016	18.90	8,727,042,621	2.307	0.440 usd	4.05	
updown	sjm	-0.30%	$76.30	$76.18	-$0.23	490,122	$76.64	$76.08	$76.53	$79.84	$57.20		18.85	$8.75b				
wallstreetsurvivor	sjm	-0.30%	76.30	76.18	-0.23	492,982	76.64	76.08		79.84	57.20		18.90	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.30%	76.30	76.18	0.23	495,614	76.64	76.08	76.53	79.84	57.20		18.82	8.73b	2.30%	1.76	4.05	
ycharts-com	sjm	-0.29%	76.31		-0.22					79.84	57.20		18.84	8.85b	2.31%		4.05	
zacks	sjm	(-0.30%)	76.30		-0.23	vol.  495,614	76.64	76.08		79.84	57.20		16.32	8.88 b	2.30	1.76	4.69	
advfn	aht	0.08	12.68	12.65	0.01	526531	12.74	12.52										
barchart	aht	+0.08%	12.68	12.65	+0.01	526,531	12.74	12.52	12.67	13.74	6.18		7.89	$753.45 m	3.17%	$0.40	-0.92	
barrons	aht	0.08%	12.68	12.65	+0.01	523,804	12.74	12.52				51.16 million		$952.36 million	3.15%	$0.1		
bloomberg	aht	0.079%	12.680	12.650	0.010	526,531	12.740	12.520		14.32	6.46	67.957mil	19.212	861.697mil	1.577	0.100 regular cash	0.660	
boston-com	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
bostonmerchant	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
business-insider	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
chron	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
cio-com	aht	+0.08%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147		773m	3.2	0.4		
cnn-money	aht	+0.08%today&rsquo;s change	12.68data as of 4:03pm et	12.65	+0.01	523,804	12.74	12.52	12.67				nm	$772.9m	3.15%			
easystockalterts	aht	0.08%	12.68	12.65	+0.01	526531	12.74	12.52	12.67	14.32	6.46						-1.20	
eresearch-fidelity-com	aht	0.08%	12.6800	12.6500	0.0100	526,531	12.7400	12.5200	12.6700	14.3200	6.4600	67,957,000	nm	$861.02m	1.58%	$0.100000		
finance-abc7-com	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
finance-abc7chicago-com	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
financial-content	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
finapps-forbes-com	aht	0.1%	$12.68	12.65	0.01	526,531	12.74	12.52	12.67	14.32	6.46	68 mil		862 mil	3.2	0.40		
finviz	aht	0.08%	12.68			526,531			12.67	-10.76%	99.67%	51.28m		649.72m		0.40	-1.23	
fool	aht	+0.08%	$12.68	$12.65	0.01	523,804	$12.74	$12.52	$12.67	$14.32	$6.46		0.00	$772.94m	67.70%	0.40		
foxbusiness	aht		$12.68		+0.01	526,531			$12.67									
google-finance	aht	(0.08%)	12.68	12.65	+0.01	526,531.00	12.74	12.52		14.32	6.46	60.96m		772.94m	3.15	0.10	-1.23	
howthemarketworks	aht	0.079%	12.68	12.65	0.01	523,804	12.74	12.52	12.67									
hpcwire	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
insidestocks	aht	+0.08%	12.68	12.65	+0.01	523804	12.74	12.52										
investopedia	aht	+0.08 %	$12.68	12.65	+0.01				12.67									
investorguide	aht	+0.08%	12.68	12.65	+0.01		12.74	12.52		14.32	6.46			772.9m			-0.695	
marketintellisearch	aht	0.16 %	$12.69	$12.65	0.02	504.70k	$12.74	$12.52	$12.67			51.28m	0.00	0.65b	3.16 %		-1.23	
marketwatch	aht	+0.08%	$12.68	open: 12.65	+0.01	2,727	$12.74	$12.52	$12.67	$14.32	$7.01			$952.36m	3.15%	0.10		
minyanville	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
msn-money	aht	+0.08%	12.68	12.65	+0.01	523,804	12.74	12.52	12.67	14.32	6.46	67.96 mil	-10.39	861.02 mil	3.16%	0.40	-0.92	
nasdaq-com	aht	0.08%	$ 12.68		0.01	523,804	$ 12.74	$ 12.52	$ 12.67	$ 14.32	$ 6.46	60,957,000		$ 772,934,760	3.16 %	$0.400000	$ -0.92	
optimum	aht	+0.08%	12.68 ( 4:15 pm edt)	12.65	+0.01	523,804	12.74	12.52	12.67	14.32	6.46	60.96m		772.9m	3.15	0.40	-1.20	
paidcontent	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
pc-quote	aht	0.08%	12.68	12.65	0.01	526,531	12.74	12.52	12.67	14.32	6.46	67,903,407	-10.38525	861,015,000		0.1		
personal-wealth-biz	aht	+0.08%	12.68	12.65		526,531	12.74	12.52	12.67	14.32	6.46				1.58	0.20	-0.695	
predictwallstreet	aht	+0.08%	12.68		+0.01	526,531												
raymond-james	aht	0.08	12.68	12.65	0.01	526,531	12.74	12.52	12.68	14.32	6.46						-1.09	
renewable-energy-world	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
screamingmedia	aht	+0.08%	$	open: 12.65	+0.01	2,727	$12.74	$12.52	$12.67	$14.32	$7.01			$952.36m	3.15%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+0.08%	last trade: 12.68		change: 0.010													
smartmoney	aht	(0.08%)	12.68	$12.65	0.01	526,531	$12.74	$12.52	$12.67	$14.32	$6.46			772,300	3.16%	$0.10		
stocknod	aht	+0.0789%	12.68 usd	12.65	+0.0100	526,531	12.74	12.52	12.67	14.32	6.460	60,957,147						
stockpickr	aht	0.08%	$12.68 0.01 | 0.08%	12.65	0.01	526.53k	12.74	12.52	12.67	14.32	6.46							
stocksmart	aht	.0 %	$13.76	9.65	0	74,466	13.97	13.51										
stocktwits	aht	0.08%	12.68		+0.01													
streetinsider-com	aht	0.08%	12.68	$12.65	+0.01	523,804	$12.74	$12.52	$12.67	$14.32	$6.46						$-1.20	
thecramerreport	aht		12.68	12.65	+0.01	526531	12.74	12.52										
thestree	aht	0.08%	$12.68	12.65	0.01	526531	12.74	12.52	12.67	-14.32	6.46	6.0957147e7		7.69888767e8				
tickerspy	aht	0.08%	$12.68	12.65	+0.01	523,804	12.74	12.52	12.67	14.32	6.46		-10.4	752.6m	3.16%	$0.10		
tmx-quotemedia	aht	0.08%	12.680	12.650	0.010	526,531	12.740	12.520	12.670	14.320	6.460	60,957,147		772,936,624	3.157	0.100 usd	-0.91	
updown	aht	0.08%	$12.68	$12.65	$0.01	523,804	$12.74	$12.52	$12.67	$14.32	$6.46			$772m				
wallstreetsurvivor	aht	0.08%	12.68	12.65	0.01	523,804	12.74	12.52		14.32	7.80			$772m	3.20%		-1.43	
yahoo-finance	aht	0.08%	12.68	12.65	0.01	526,531	12.74	12.52	12.67	14.32	6.46			772.93m	3.20%	0.40	-0.70	
ycharts-com	aht	+0.08%	12.68		+0.01					14.32	6.46			753.45m	3.10%		-0.98	
zacks	aht	(0.08%)	12.68		0.01	vol.  526,531	12.74	12.52		14.32	6.46		7.92	772.33 m	3.16	0.40	1.6	
advfn	mas	-0.94	12.08	12.18	-0.115	4337777	12.23	11.95										
barchart	mas	-1.55%	12.08	12.18	-0.19	4,337,777	12.23	11.95	12.27	14.86	9.71		89.00	$4.33 b	2.41%	$0.30	-3.10	
barrons	mas	0.94%	12.08	12.18	-0.115	4.337m	12.23	11.95				349.00 million		$4.46 billion	2.48%	$0.08		
bloomberg	mas	-0.943%	12.080	12.180	-0.115	4,337,777	12.230	11.950		15.03	9.94	358.100mil		4,325.848mil	3.104	0.075 regular cash	-0.560	
boston-com	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
bostonmerchant	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
business-insider	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
chron	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
cio-com	mas	-1.55%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000		4b	2.4	0.3		
cnn-money	mas	-0.94%	12.08	12.18	-0.115	4,337,670	12.23	11.95	12.20				nm	$4.3b	2.48%			
easystockalterts	mas	-1.56%	12.08	12.18	-0.19	4337777	12.23	11.95	12.27	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-0.94%	12.0800	12.1800	-0.1150	4,337,777	12.2300	11.9500	12.1950	15.0300	9.9400	358,100,000	nm	$4.39b	2.44%	$0.075000		
finance-abc7-com	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
financial-content	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-0.9%	$12.08	12.18	-0.11	4,337,777	12.23	11.95	12.19	15.03	9.94	358 mil		4 bil	2.5	0.30	-3.10	
finviz	mas	-1.55%	12.08			4,337,670			12.27	-19.19%	23.75%	358.10m		4.33b		0.30	-3.11	
fool	mas	-0.94%	$12.08	$12.18	-0.12	4,337,670	$12.23	$11.95	$12.19	$15.03	$9.94		0.00	$4.33b	2.00%	0.30		
foxbusiness	mas		$12.08		-0.19	4,337,777			$12.27									
google-finance	mas	(-0.94%)	12.08	12.18	-0.11	4.34m	12.23	11.95		15.03	9.94	358.10m		4.33b	2.48	0.08	-3.11	
howthemarketworks	mas	-1.548%	12.08	12.18	-0.19	4,337,291	12.23	11.95	12.27									
hpcwire	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
insidestocks	mas	-0.96%	12.08	12.18	-0.12	4337291	12.23	11.95					price earnings ratio: 86.29					
investopedia	mas	-1.55 %	$12.08	12.18	-0.19				12.27									
investorguide	mas	-0.94%	12.08	12.18	-0.115		12.23	11.95		15.03	9.94			4.326b			-3.112	
marketintellisearch	mas	-0.9 %	$12.08	$12.18	-0.11	4591.20k	$12.23	$11.95	$12.19			358.10m	0.00	4.39b	2.44 %		-3.11	
marketwatch	mas	-0.94%	$12.08	open: 12.18	-0.12	5,430	$12.23	$11.95	$12.20	$15.03	$9.94			$4.46b	2.48%	0.08		
minyanville	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
msn-money	mas	-0.94%	12.08	12.18	-0.11	4.34 mil	12.23	11.95	12.20	15.03	9.94	358.10 mil	-3.88	4.39 bil	2.44%	0.30	-3.11	
nasdaq-com	mas	1.55%	$ 12.08		0.19	4,337,777	$ 12.23	$ 11.95	$ 12.27	$ 15.03	$ 9.94	358,100,000		$ 4,325,848,000	2.44 %	$0.300000	$ -3.10	
optimum	mas	-1.55%	12.08 ( 4:15 pm edt)	12.18	-0.19	4,337,777	12.23	11.95	12.27	15.03	9.94	358.10m		4.3b	2.48	0.30	-3.11	
paidcontent	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
pc-quote	mas	-0.98%	12.08	12.18	-0.12	4,337,777	12.23	11.95	12.195	15.03	9.94	363,732,368	-3.94534	4,393,887,000		0.075		
personal-wealth-biz	mas	-0.94%	12.08	12.18	-0.115	4,337,777	12.23	11.95	12.195	15.03	9.94				2.46	0.30	-3.112	
predictwallstreet	mas	-0.94%	12.08		-0.12	4,337,777												
raymond-james	mas	-0.94	12.08	12.18	-0.12	4,337,777	12.23	11.95	12.08	15.03	9.94						-3.10	
renewable-energy-world	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
screamingmedia	mas	-0.94%	$	open: 12.18	-0.12	5,430	$12.23	$11.95	$12.20	$15.03	$9.94			$4.46b	2.48%	0.08		
scroli	mas	-0.94%	mas 12.08	12.18	-0.11	3,782,681	12.23	11.95	12.19	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-0.94%	last trade: 12.08		change: -0.115													
smartmoney	mas	(-0.94%)	12.08	$12.18	-0.12	4,337,777	$12.23	$11.95	$12.20	$15.03	$9.94			4,393,900	2.44%	$0.08		
stocknod	mas	-1.548%	12.08 usd	12.18	-0.1900	4,337,777	12.23	11.95	12.27	15.03	9.940	358,100,000						
stockpickr	mas	-1.55%	$12.08 -0.19 | -1.55%	12.18	-0.19	4.34m	12.23	11.95	12.27	15.03	9.94							
stocksmart	mas	.0 %	$13.905	12.81	0	600,476	14.25	13.81										
stocktwits	mas	-1.55%	12.08		-0.19													
streetinsider-com	mas	1.55%	12.08	$12.18	-0.19	4,337,777	$12.23	$11.95	$12.27	$15.03	$9.94						$-3.11	
thecramerreport	mas		12.08	12.18	-0.115	4337777	12.23	11.95										
thestree	mas	-1.55%	$12.08	12.18	-0.19	4337670	12.23	11.95	12.27	-15.03	9.94	3.581e8		4.461926e9				
tickerspy	mas	-0.94%	$12.08	12.18	-0.12	4,337,777	12.23	11.95	12.20	15.03	9.94		-3.9	4.2b	2.44%	$0.07		
tmx-quotemedia	mas	-0.94%	12.080	12.180	-0.115	4,337,777	12.230	11.950	12.195	15.030	9.940	358,100,000		4,325,848,000	2.483	0.075 usd	-3.11	
updown	mas	-0.90%	$12.08	$12.18	-$0.11	4,332,167	$12.23	$11.95	$12.19	$15.03	$9.94			$4.39b				
wallstreetsurvivor	mas	-1.55%	12.08	12.18	-0.19	4,337,291	12.23	11.95		15.03	10.00			$4b	2.40%	0.30 -		
yahoo-finance	mas	0.94%	12.08	12.18	0.12	4,337,777	12.23	11.95	12.20	15.03	9.94			4.33b	2.40%	0.30	-3.11	
ycharts-com	mas	-1.55%	12.08		-0.19					15.03	9.94			4.33b	2.44%		-3.11	
zacks	mas	(-0.98%)	12.08		-0.12	vol.  4,337,777	12.23	11.95		15.03	9.94		87.64	4.39 b	2.44	0.30	.14	
advfn	deck	0.23	90.96	90.54	0.21	702603	91.294	89.43										
barchart	deck	+0.23%	90.96	90.54	+0.21	592,968	91.29	89.43	90.75	97.00	42.92		22.17	$3.51 b			+4.06	
barrons	deck	0.23%	90.96	90.54	+0.21	661,295	91.294	89.43				39.29 million		$3.48 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	0.231%	90.960	90.540	0.210	702,603	91.294	89.430		97.00	42.92	38.678mil	22.404	3,518.117mil			4.060	
boston-com	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,303	91.29	89.43	90.75	97.00	42.92	38,677,632						
bostonmerchant	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,303	91.29	89.43	90.75	97.00	42.92	38,677,632						
business-insider	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,303	91.29	89.43	90.75	97.00	42.92	38,677,632						
chron	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
cio-com	deck	+0.23%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632	22.40	4b				
cnn-money	deck	+0.23%today&rsquo;s change	90.96data as of 4:00pm et	90.54	+0.21	661,295	91.29	89.43	90.75				22.4	$3.5b				
easystockalterts	deck	0.23%	90.96	90.54	+0.21	701089	91.29	89.43	90.75	142.69	42.92		22.40				4.06	
eresearch-fidelity-com	deck	0.23%	90.9600	90.5400	0.2100	702,389	91.2940	89.4300	90.7500	97.0000	42.9210	38,678,000	22.35	$3.51b				
finance-abc7-com	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
financial-content	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
finapps-forbes-com	deck	0.2%	$90.96	90.54	0.21	702,389	91.29	89.43	90.75	97.00	42.92	39 mil	22.4	4 bil	0.0	0.00	4.06	
finviz	deck	0.23%	90.96			702,389			90.75	-6.23%	111.93%	38.68m	22.35	3.51b			4.06	
fool	deck	+0.09%	$90.83	$90.54	0.08	601,108	$91.29	$89.43	$90.75	$97.00	$42.92		22.20	$3.51b				
foxbusiness	deck		$90.96		+0.21	703,077			$90.75									
google-finance	deck	(0.23%)	90.96	90.54	+0.21	702,389.00	91.29	89.43		97.00	42.92	38.68m	22.40	3.52b			4.06	
howthemarketworks	deck	0.231%	90.96	90.54	0.21	701,089	91.294	89.43	90.75									
hpcwire	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,303	91.29	89.43	90.75	97.00	42.92	38,677,632						
insidestocks	deck	+0.23%	90.96	90.54	+0.21	702603	91.29	89.43					price earnings ratio: 22.40					
investopedia	deck	+0.23 %	$90.96	90.54	+0.21				90.75									
investorguide	deck	+0.23%	90.96	89.22	+0.21		91.24	89.87		97.00	42.92		22.38	3.518b			4.055	
marketintellisearch	deck	0.23 %	$90.96	$90.54	0.21	654.10k	$91.29	$89.43	$90.75			38.68m	22.35	3.51b	0.0 %		4.06	
marketwatch	deck	+0.23%	$90.97	open: 90.54	+0.21	41,782	$91.29	$89.43	$90.75	$97.00	$42.92		65.33	$3.48b			1.39	
minyanville	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
msn-money	deck	+0.23%	90.96	90.54	+0.21	702,389	91.29	89.43	90.75	97.00	42.92	38.68 mil	22.40	3.51 bil			4.06	
nasdaq-com	deck	0.23%	$ 90.96	$ 90.54	0.21	702,389	$ 91.294	$ 89.43	$ 90.75	$ 97	$ 42.921	38,678,000	22.4	$ 3,518,150,880			$ 4.06	
optimum	deck	+0.23%	90.96 ( 4:00 pm edt)	90.54	+0.21	663,045	91.29	89.43	90.75	142.69	42.92	38.68m	22.4	3.5b			4.06	
paidcontent	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
pc-quote	deck	0.23%	90.96	90.54	0.21	702,603	91.294	89.43	90.75	97.00	42.92	38,588,705	22.35222	3,510,029,000				
personal-wealth-biz	deck	+0.23%	90.96	90.64		703,077	91.294	89.43	90.75	97.00	42.92		22.38			0.00	4.055	
predictwallstreet	deck	+0.23%	90.96		+0.21	702,389												
raymond-james	deck	0.23	90.96	90.54	0.21	702,389	91.29	89.43	90.96	97.00	42.92		22.02				4.13	
renewable-energy-world	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
screamingmedia	deck	+0.23%	$	open: 90.54	+0.21	79,352	$91.29	$89.43	$90.75	$97.00	$42.92		65.33	$3.48b			1.39	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+0.23%	last trade: 90.96		change: 0.210								p/e ratio: 22.38					
smartmoney	deck	(0.23%)	90.96	$90.54	0.21	702,389	$91.29	$89.43	$90.75	$97.00	$42.92			3,510,000	0.00%	$0.00		
stocknod	deck	+0.2314%	90.96 usd	90.54	+0.2100	701,089	91.29	89.43	90.75	97.00	42.92	38,677,632						
stockpickr	deck	0.23%	$90.96 0.21 | 0.23%	90.54	0.21	664.35k	91.29	89.43	90.75	97.00	42.92							
stocksmart	deck	.0 %	$88.53	80.93	0	91,533	92.44	88.45										
stocktwits	deck	0.23%	90.96		+0.21													
streetinsider-com	deck	0.23%	90.96	$90.54	+0.21	701,089	$91.29	$89.43	$90.75	$142.69	$42.92		22.40				$4.06	
thecramerreport	deck		90.75		0.00	0												
thestree	deck	0.23%	$90.96	90.54	0.21	664345	91.29	89.43	90.75	-97.0	42.92	3.8677632e7		3.482147209e9				
tickerspy	deck	0.23%	$90.96	90.54	+0.21	663,645	91.29	89.43	90.75	97.00	42.92		22.4	3.5b	0.00%	$0.00		
tmx-quotemedia	deck	0.23%	90.960	90.540	0.210	703,077	91.294	89.430	90.750	97.000	42.921	38,677,632	22.40	3,518,117,407			4.06	
updown	deck	0.23%	$90.96	$90.54	$0.21	661,295	$91.29	$89.43	$90.75	$97.00	$42.92		21.97	$3.51b				
wallstreetsurvivor	deck	0.23%	90.96	90.54	0.21	663,045	91.29	89.43		97.00	43.20		22.40	$4b			4.03	
yahoo-finance	deck	0.23%	90.96	90.64	0.21	702,389	91.29	89.43	90.75	97.00	42.92		22.43	3.52b			4.06	
ycharts-com	deck	+0.23%	90.96		+0.21					97.00	42.92							
zacks	deck	(0.23%)	90.96		0.21	vol.  702,389	91.29	89.43		97.00	42.92		22.35	3.51 b	0.00	0.00	4.06	
advfn	sji	0.58	55.2	54.71	0.32	70897	55.33	54.71										
barchart	sji	+0.58%	55.20	54.71	+0.32	70,897	55.33	54.71	54.88	57.63	41.89		19.35	$1.65 b	2.66%	$1.46	+2.89	
barrons	sji	0.58%	55.20	54.71	+0.32	69,155	55.33	54.71				29.97 million		$1.65 billion	2.64%	$0.36		
bloomberg	sji	0.583%	55.200	54.710	0.320	70,897	55.330	54.710		58.03	42.87	29.953mil	19.457	1,653.411mil	2.583	0.365 regular cash	2.837	
boston-com	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
bostonmerchant	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
business-insider	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
chron	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
cio-com	sji	+0.58%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094	18.90	2b	2.7	1.46		
easystockalterts	sji	0.58%	55.20	54.71	+0.32	70897	55.33	54.71	54.88	58.03	42.27		18.90				2.92	
eresearch-fidelity-com	sji	0.58%	55.2000	54.7100	0.3200	70,897	55.3300	54.7100	54.8800	58.0300	42.8700	29,953,000	18.73	$1.64b	2.66%	$0.365000		
finance-abc7-com	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
finance-abc7chicago-com	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
financial-content	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
finapps-forbes-com	sji	0.6%	$55.20	54.71	0.32	70,897	55.33	54.71	54.88	58.03	42.87	30 mil	19.1	2 bil	2.6	1.46	2.89	
finviz	sji	0.58%	55.20			70,897			54.88	-4.21%	32.35%	29.95m	18.90	1.65b		1.46	2.92	
fool	sji	+0.58%	$55.20	$54.71	0.32	70,897	$55.33	$54.71	$54.88	$58.03	$42.87		19.10	$1.65b	3.40%	1.46		
foxbusiness	sji		$55.20		+0.32	70,897			$54.88									
google-finance	sji	(0.58%)	55.20	54.71	+0.32	70,897.00	55.33	54.71		58.03	42.87	29.95m	18.91	1.65b	2.64	0.37	2.92	
howthemarketworks	sji	0.583%	55.2	54.71	0.32	69,155	55.33	54.71	54.88									
hpcwire	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
insidestocks	sji	+0.58%	55.20	54.71	+0.32	69155	55.33	54.71					price earnings ratio: 19.78					
investopedia	sji	+0.58 %	$55.20	54.71	+0.32				54.88									
investorguide	sji	+0.58%	55.20	54.71	+0.32		55.33	54.71		58.03	43.05		18.98	1.645b			2.891	
marketintellisearch	sji	0.49 %	$55.15	$54.68	0.27	59.20k	$55.33	$54.71	$54.88			29.95m	18.79	1.64b	2.66 %		2.92	
marketwatch	sji	+0.58%	$55.20	open: 54.71	+0.32	1,742	$55.33	$54.71	$54.88	$58.03	$43.94		35.88	$1.65b	2.64%	0.37	1.54	
minyanville	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
msn-money	sji	+0.58%	55.20	54.71	+0.32	70,897	55.33	54.71	54.88	58.03	42.87	29.95 mil	18.90	1.64 bil	2.66%	1.46	2.89	
nasdaq-com	sji	0.58%	$ 55.20		0.32	70,897	$ 55.33	$ 54.71	$ 54.88	$ 58.03	$ 42.87	29,953,000	19.1	$ 1,653,405,600	2.66 %	$1.460000	$ 2.89	
optimum	sji	+0.58%	55.20 ( 4:15 pm edt)	54.71	+0.32	70,897	55.33	54.71	54.88	58.03	42.27	29.95m	18.9	1.7b	2.64	1.46	2.92	
paidcontent	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
pc-quote	sji	0.58%	55.2	54.71	0.32	70,897	55.33	54.71	54.88	58.03	42.87	29,779,359	18.79452	1,643,821,000		0.365		
personal-wealth-biz	sji	+0.58%	55.20	54.71		70,897	55.33	54.71	54.88	58.03	43.05		18.98		2.60	1.425	2.891	
predictwallstreet	sji	+0.58%	55.20		+0.32	70,897												
raymond-james	sji	0.58	55.20	54.71	0.32	70,897	55.33	54.71	55.20	58.03	42.87		18.84				2.93	
renewable-energy-world	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
screamingmedia	sji	+0.58%	$	open: 54.71	+0.32	1,742	$55.33	$54.71	$54.88	$58.03	$43.94		35.88	$1.65b	2.64%	0.37	1.54	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+0.58%	last trade: 55.20		change: 0.320								p/e ratio: 18.98					
smartmoney	sji	(0.58%)	55.20	$54.71	0.32	70,897	$55.33	$54.71	$54.88	$58.03	$42.87			1,643,800	2.66%	$0.37		
stocknod	sji	+0.5831%	55.20 usd	54.71	+0.3200	70,897	55.33	54.71	54.88	58.03	42.87	29,953,094						
stockpickr	sji	0.58%	$55.20 0.32 | 0.58%	54.71	0.32	70.90k	55.33	54.71	54.88	58.03	42.87							
stocksmart	sji	.0 %	$54.6	53.4	0	11,114	55.95	54.6										
stocktwits	sji	0.49%	55.15		+0.27													
streetinsider-com	sji	0.58%	55.20	$54.71	+0.32	70,897	$55.33	$54.71	$54.88	$58.03	$42.27		18.90				$2.92	
thecramerreport	sji		55.20	54.71	+0.32	70897	55.33	54.71										
thestree	sji	0.58%	$55.2	54.71	0.32	70897	55.33	54.71	54.88	-58.03	42.87	2.9953094e7		1.645622984e9				
tickerspy	sji	0.58%	$55.20	54.71	+0.32	70,897	55.33	54.71	54.88	58.03	42.87		18.8	1.6b	2.66%	$0.36		
tmx-quotemedia	sji	0.58%	55.200	54.710	0.320	70,897	55.330	54.710	54.880	58.030	42.870	29,953,094	19.00	1,653,410,789	2.660	0.365 usd	2.88	
updown	sji	0.58%	$55.20	$54.71	$0.32	69,155	$55.33	$54.71	$54.88	$58.03	$42.87	29.95b	18.94	$1.64b			2.90	
wallstreetsurvivor	sji	0.58%	55.20	54.71	0.32	69,155	55.33	54.71		58.03	44.55		19.00	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	0.58%	55.20	54.71	0.32	70,897	55.33	54.71	54.88	58.03	42.87		19.09	1.65b	2.70%	1.46	2.89	
ycharts-com	sji	+0.49%	55.15		+0.27					58.03	42.87		19.14	1.65b	2.69%		2.88	
zacks	sji	(0.58%)	55.20		0.32	vol.  70,897	55.33	54.71		58.03	42.87		19.32	1.64 b	2.66	1.46	2.84	
advfn	synt	-0.16	61.08	61.05	-0.1	272117	61.44	60.45										
barchart	synt	-0.16%	61.08	61.05	-0.10	272,117	61.44	60.45	61.18	61.44	33.78		22.12	$2.55 b	0.4%	$0.24	+2.72	
barrons	synt	0.16%	61.08	61.05	-0.10	272,117	61.44	60.45				41.61 million		$2.51 billion	0.39%	$0.06		
bloomberg	synt	-0.163%	61.080	61.050	-0.100	272,117	61.440	60.450		61.44	33.74	41.744mil	22.456	2,549.738mil	1.212	0.060 regular cash	2.720	
boston-com	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
bostonmerchant	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
business-insider	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
chron	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
cio-com	synt	-0.16%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229	22.46	3b	0.4	0.24		
cnn-money	synt	-0.16%	61.08	61.05	-0.10	272,117	61.44	60.45	61.18				22.5	$2.5b	0.39%			
easystockalterts	synt	-0.16%	61.08	61.05	-0.10	272117	61.44	60.45	61.18	61.28	33.81		22.46				2.72	
eresearch-fidelity-com	synt	-0.16%	61.0800	61.0500	-0.1000	272,117	61.4400	60.4500	61.1800	61.2800	34.0950	41,744,000	22.49	$2.55b	0.39%	$0.060000		
finance-abc7-com	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
finance-abc7chicago-com	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
financial-content	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
finapps-forbes-com	synt	-0.2%	$61.08	61.05	-0.10	272,117	61.44	60.45	61.18	61.28	34.09	42 mil	22.5	3 bil	0.4	0.24	2.72	
finviz	synt	-0.16%	61.08			272,117			61.18	-0.33%	81.86%	41.74m	22.37	2.55b		0.24	2.73	
fool	synt	-0.16%	$61.08	$61.05	-0.10	272,117	$61.44	$60.45	$61.18	$61.28	$34.10		22.10	$2.55b	0.70%	0.24		
foxbusiness	synt		$61.08		-0.10	272,117			$61.18									
google-finance	synt	(-0.16%)	61.08	61.05	-0.10	272,117.00	61.44	60.45		61.44	34.10	41.74m	22.41	2.55b	0.39	0.06	2.73	
howthemarketworks	synt	-0.163%	61.08	61.05	-0.1	271,027	61.44	60.45	61.18									
hpcwire	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
insidestocks	synt	-0.16%	61.08	61.05	-0.10	272100	61.44	60.45					price earnings ratio: 22.46					
investopedia	synt	-0.16 %	$61.08	61.05	-0.10				61.18									
investorguide	synt	-0.16%	61.08	60.45	-0.10		61.44	60.45		61.28	34.29		22.41	2.550b			2.73	
marketintellisearch	synt	-0.16 %	$61.08	$61.05	-0.10	262.80k	$61.44	$60.45	$61.18			41.74m	22.41	2.55b	0.39 %		2.73	
marketwatch	synt	-0.16%	$61.08	open: 61.05	-0.10	7,677	$61.44	$60.45	$61.18	$61.44	$35.07		22.44	$2.51b	0.39%	0.06	2.72	
minyanville	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
msn-money	synt	-0.16%	61.08	61.05	-0.10	272,117	61.44	60.45	61.18	61.28	34.10	41.74 mil	22.37	2.55 bil	0.39%	0.24	2.73	
nasdaq-com	synt	0.16%	$ 61.08	$ 61.05	0.10	272,117	$ 61.44	$ 60.45	$ 61.18	$ 61.28	$ 34.095	41,744,000	22.46	$ 2,549,723,520	0.39 %	$0.240000	$ 2.72	
optimum	synt	-0.16%	61.08 ( 4:30 pm edt)	61.05	-0.10	272,117	61.44	60.45	61.18	61.28	33.81	41.74m	22.5	2.5b	0.39	0.24	2.72	
paidcontent	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
pc-quote	synt	-0.16%	61.08	61.05	-0.10	272,117	61.44	60.45	61.18	61.28	34.10	41,812,344	22.41026	2,553,898,000		0.06		
personal-wealth-biz	synt	-0.16%	61.08	60.45	-0.10	272,117	61.44	60.45	61.18	61.28	34.29		22.41		1.21	0.74	2.73	
predictwallstreet	synt	-0.16%	61.08		-0.10	272,117												
raymond-james	synt	-0.16	61.08	61.05	-0.10	272,117	61.44	60.45	61.08	61.28	34.10		22.37				2.73	
renewable-energy-world	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
screamingmedia	synt	-0.16%	$	open: 61.05	-0.10	7,677	$61.44	$60.45	$61.18	$61.44	$35.07		22.44	$2.51b	0.39%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-0.16%	last trade: 61.08		change: -0.100								p/e ratio: 22.41					
smartmoney	synt	(-0.16%)	61.08	$61.05	-0.10	272,117	$61.44	$60.45	$61.18	$61.28	$34.10			2,553,900	0.39%	$0.06		
stocknod	synt	-0.1635%	61.08 usd	61.05	-0.1000	272,117	61.44	60.45	61.18	60.20	34.09	41,744,229						
stockpickr	synt	-0.16%	$61.08 -0.10 | -0.16%	61.05	-0.10	272.12k	61.44	60.45	61.18	61.28	34.10							
stocksmart	synt	.0 %	$52.2	47.74	0	10,669	53.52	52.2										
stocktwits	synt	-0.31%	60.99		-0.19													
streetinsider-com	synt	0.16%	61.08	$61.05	-0.1	272,117	$61.44	$60.45	$61.18	$61.28	$33.81		22.46				$2.72	
thecramerreport	synt		61.08	60.45	-0.10	272117	61.44	60.45										
thestree	synt	-0.16%	$61.08	61.05	-0.1	272117	61.44	60.45	61.18	-61.28	34.1	4.1744229e7		2.511750259e9				
tickerspy	synt	-0.16%	$61.08	61.05	-0.10	272,117	61.44	60.45	61.18	61.28	34.09		22.4	2.5b	0.39%	$0.06		
tmx-quotemedia	synt	-0.16%	61.080	61.050	-0.100	272,117	61.440	60.450	61.180	61.440	34.290	41,744,229	22.50	2,549,737,507	0.393	0.060 usd	2.72	
updown	synt	-0.16%	$61.08	$61.05	-$0.10	263,584	$61.44	$60.45	$61.18	$61.28	$34.10		22.39	$2.55b				
wallstreetsurvivor	synt	-0.16%	61.08	61.05	-0.10	271,027	61.44	60.45		61.28	37.86		22.50	$3b	0.40%	0.74 -	2.73	
yahoo-finance	synt	0.16%	61.08	60.45	0.10	272,117	61.44	60.45	61.18	61.44	34.10		22.37	2.55b	0.40%	0.24	2.73	
ycharts-com	synt	-0.31%	60.99		-0.19					61.28	34.10		22.34	2.55b	0.50%		2.73	
zacks	synt	(-0.16%)	61.08		-0.10	vol.  272,117	61.44	60.45		61.44	34.10		22.49	2.55 b	0.39	0.24	2.72	
advfn	beat	0.38	5.26	5.24	0.02	127450	5.26	5.24										
barchart	beat	+0.38%	5.26	5.24	+0.02	130,713	5.26	5.24	5.24	6.11	4.00		0.00	$127.03 m			-0.66	
barrons	beat	0.38%	5.26	5.24	+0.02	127,450	5.26	5.24				24.11 million		$127.43 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	0.382%	5.260	5.240	0.020	127,450	5.260	5.240		6.11	4.00	24.365mil		128.161mil			-0.360	
boston-com	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
bostonmerchant	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
business-insider	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
chron	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
cio-com	beat	+0.38%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216		128m				
cnn-money	beat	+0.38%	5.26	5.24	+0.02	127,450	5.26	5.24	5.24				nm	$128.2m				
easystockalterts	beat	0.38%	5.26	5.24	+0.02	127450	5.26	5.24	5.24	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	0.38%	5.2600	5.2400	0.0200	127,450	5.2600	5.2400	5.2400	6.1100	4.0000	24,365,000	nm	$127.67m				
finance-abc7-com	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
financial-content	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
finapps-forbes-com	beat	0.4%	$5.26	5.24	0.02	127,450	5.26	5.24	5.24	6.11	4.00	24 mil		128 mil	0.0	0.00	-0.66	
finviz	beat	0.38%	5.26			127,450			5.24	-13.91%	31.50%	24.37m		128.19m			-0.66	
fool	beat	+0.38%	$5.26	$5.24	0.02	127,450	$5.26	$5.24	$5.24	$6.11	$4.00		0.00	$128.16m				
foxbusiness	beat		$5.26		+0.02	127,450			$5.24									
google-finance	beat	(0.38%)	5.26	5.24	+0.02	127,450.00	5.26	5.24		6.11	4.00	24.37m		128.16m			-0.66	
howthemarketworks	beat	0.382%	5.26	5.24	0.02	126,034	5.26	5.24	5.24									
hpcwire	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
insidestocks	beat	+0.38%	5.26	5.24	+0.02	127400	5.26	5.24										
investopedia	beat	+0.38 %	$5.26	5.24	+0.02				5.24									
investorguide	beat	+0.38%	5.26	5.24	+0.02		5.26	5.24		8.01	4.00			128.2m			-0.656	
marketintellisearch	beat	0.38 %	$5.26	$5.24	0.02	130.50k	$5.26	$5.24	$5.24			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	+0.38%	$5.26	open: 5.24	+0.02	1,416	$5.26	$5.24	$5.24	$6.11	$4.00			$127.43m				
minyanville	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
msn-money	beat	+0.38%	5.26	5.24	+0.02	127,450	5.26	5.24	5.24	6.11	4.00	24.37 mil	-8.09	127.67 mil			-0.66	
nasdaq-com	beat	0.38%	$ 5.26	$ 5.24	0.02	127,450	$ 5.26	$ 5.24	$ 5.24	$ 6.11	$ 4	24,365,000		$ 128,159,900			$ -0.66	
optimum	beat	+0.38%	5.26 ( 4:30 pm edt)	5.24	+0.02	127,450	5.26	5.24	5.24	6.11	4.00	24.37m		128.2m			-0.65	
paidcontent	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
pc-quote	beat	0.38%	5.26	5.24	0.02	127,450	5.26	5.24	5.24	6.11	4.00	24,272,357	-8.06154	127,673,000				
personal-wealth-biz	beat	+0.38%	5.26	5.24		127,450	5.26	5.24	5.24	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	+0.38%	5.26		+0.02	127,450												
raymond-james	beat	0.38	5.26	5.24	0.02	127,450	5.26	5.24	5.26	6.11	4.02						-0.66	
renewable-energy-world	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
screamingmedia	beat	+0.38%	$	open: 5.24	+0.02	1,416	$5.26	$5.24	$5.24	$6.11	$4.00			$127.43m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	+0.38%	last trade: 5.26		change: 0.020													
smartmoney	beat	(0.38%)	5.26	$5.24	0.02	127,450	$5.26	$5.24	$5.24	$6.11	$4.00			127,700	0.00%	$0.00		
stocknod	beat	+0.3817%	5.260 usd	5.240	+0.0200	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216						
stockpickr	beat	0.38%	$5.26 0.02 | 0.38%	5.24	0.02	127.45k	5.26	5.24	5.24	6.11	4.00							
stocksmart	beat	.0 %	$5.42	4.73	0	15,245	5.52	5.42										
stocktwits	beat	0.38%	5.26		+0.02													
streetinsider-com	beat	0.38%	5.26	$5.24	+0.02	127,450	$5.26	$5.24	$5.24	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.26	5.24	+0.02	127450	5.26	5.24										
thestree	beat	0.38%	$5.26	5.24	0.02	127450	5.26	5.24	5.24	-6.11	4.0	2.4365216e7		1.2743008e8				
tickerspy	beat	0.38%	$5.26	5.24	+0.02	127,450	5.26	5.24	5.24	6.11	4.00		-8.1	127.5m	0.00%	$0.00		
tmx-quotemedia	beat	0.38%	5.260	5.240	0.020	127,450	5.260	5.240	5.240	6.110	4.000	24,365,216		128,161,036			-0.65	
updown	beat	0.38%	$5.26	$5.24	$0.02	126,034	$5.26	$5.24	$5.24	$6.11	$4.00			$128m				
wallstreetsurvivor	beat	0.38%	5.26	5.24	0.02	126,034	5.26	5.24		6.11	4.00			$128m			-0.82	
yahoo-finance	beat	0.38%	5.26	5.24	0.02	127,450	5.26	5.24	5.24	6.11	4.00			128.16m			-0.66	
ycharts-com	beat	+0.38%	5.26		+0.02					6.11	4.00			127.03m	0.00%		-0.65	
zacks	beat	(0.38%)	5.26		0.02	vol.  127,450	5.26	5.24		6.11	4.00			127.67 m	0.00	0.00	-.49	
advfn	pzza	-0.43	32.06	32.13	-0.14	203561	32.26	31.36										
barchart	pzza	-0.43%	32.06	32.13	-0.14	206,403	32.26	31.36	32.20	34.75	22.51		17.78	$827.15 m			+1.98	
barrons	pzza	0.43%	32.06	32.13	-0.14	203,561	32.26	31.36				26.47 million		$870.06 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.435%	32.060	32.130	-0.140	203,561	32.260	31.360		34.75	22.51	25.749mil	16.785	825.508mil			1.910	
boston-com	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
bostonmerchant	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
business-insider	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
chron	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
cio-com	pzza	-0.43%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841	16.27	826m				
easystockalterts	pzza	-0.44%	32.06	32.13	-0.14	203561	32.26	31.36	32.20	34.75	22.51		16.27				1.97	
eresearch-fidelity-com	pzza	-0.43%	32.0600	32.1300	-0.1400	203,561	32.2600	31.3600	32.2000	34.7500	22.5100	25,749,000	16.26	$829.12m				
finance-abc7-com	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
finance-abc7chicago-com	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
financial-content	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
finapps-forbes-com	pzza	-0.4%	$32.06	32.13	-0.14	203,561	32.26	31.36	32.20	34.75	22.51	26 mil	16.2	826 mil	0.0	0.00	1.98	
finviz	pzza	-0.43%	32.06			203,561			32.20	-7.74%	42.43%	25.75m	16.27	825.55m			1.97	
fool	pzza	-0.43%	$32.06	$32.13	-0.14	203,561	$32.26	$31.36	$32.20	$34.75	$22.51		17.20	$825.51m				
foxbusiness	pzza		$32.06		-0.14	203,561			$32.20									
google-finance	pzza	(-0.43%)	32.06	32.13	-0.14	203,561.00	32.26	31.36		34.75	22.51	25.75m	16.24	825.51m			1.97	
howthemarketworks	pzza	-0.435%	32.06	32.13	-0.14	202,222	32.26	31.36	32.2									
hpcwire	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
insidestocks	pzza	-0.43%	32.06	32.13	-0.14	203561	32.26	31.36					price earnings ratio: 16.87					
investopedia	pzza	-0.43 %	$32.06	32.13	-0.14				32.20									
investorguide	pzza	-0.43%	32.06	32.03	-0.14		32.26	31.36		34.75	22.51		16.32	825.5m			1.973	
marketintellisearch	pzza	-0.43 %	$32.06	$32.13	-0.14	177.10k	$32.26	$31.36	$32.20			25.75m	16.35	0.83b	0.0 %		1.97	
marketwatch	pzza	-0.43%	$32.06	open: 32.13	-0.14	2,605	$32.26	$31.36	$32.20	$34.75	$23.20		16.04	$870.06m			2.00	
minyanville	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
msn-money	pzza	-0.43%	32.06	32.13	-0.14	203,561	32.26	31.36	32.20	34.75	22.51	25.75 mil	16.11	829.11 mil			1.97	
nasdaq-com	pzza	0.43%	$ 32.06	$ 32.13	0.14	203,561	$ 32.26	$ 31.36	$ 32.20	$ 34.75	$ 22.51	25,749,000	16.19	$ 825,512,940			$ 1.98	
optimum	pzza	-0.43%	32.06 ( 4:30 pm edt)	32.13	-0.14	203,561	32.26	31.36	32.20	34.75	22.51	25.75m	16.3	825.5m			1.97	
paidcontent	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
pc-quote	pzza	-0.43%	32.06	32.13	-0.14	203,561	32.26	31.36	32.2	34.75	22.51	25,861,441	16.1809	829,118,000				
personal-wealth-biz	pzza	-0.43%	32.06	32.03	-0.14	203,561	32.26	31.36	32.20	34.75	22.51		16.32			0.00	1.973	
predictwallstreet	pzza	-0.43%	31.70		-0.14	203,561												
raymond-james	pzza	-0.43	32.06	32.13	-0.14	203,561	32.26	31.36	32.06	34.75	22.51		16.19				1.98	
renewable-energy-world	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
screamingmedia	pzza	-0.43%	$	open: 32.13	-0.14	2,605	$32.26	$31.36	$32.20	$34.75	$23.20		16.04	$870.06m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.43%	last trade: 32.06		change: -0.140								p/e ratio: 16.32					
smartmoney	pzza	(-0.43%)	32.06	$32.13	-0.14	203,561	$32.26	$31.36	$32.20	$34.75	$22.51			829,100	0.00%	$0.00		
stocknod	pzza	-0.4348%	32.06 usd	32.13	-0.1400	203,561	32.26	31.36	32.20	34.75	22.51	25,748,841						
stockpickr	pzza	-0.43%	$32.06 -0.14 | -0.43%	32.13	-0.14	203.56k	32.26	31.36	32.20	34.75	22.51							
stocksmart	pzza	.0 %	$32.43	27.92	0	30,609	33.29	32.42										
stocktwits	pzza	-0.43%	32.06		-0.14													
streetinsider-com	pzza	0.43%	32.06	$32.13	-0.14	203,561	$32.26	$31.36	$32.20	$34.75	$22.51		16.27				$1.97	
thecramerreport	pzza		32.06	32.03	-0.14	203561	32.26	31.36										
thestree	pzza	-0.43%	$32.06	32.13	-0.14	203561	32.26	31.36	32.2	-34.75	22.51	2.5748841e7		8.70053337e8				
tickerspy	pzza	-0.43%	$32.06	32.13	-0.14	203,561	32.26	31.36	32.20	34.75	22.51		16.2	829.1m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.43%	32.060	32.130	-0.140	203,561	32.260	31.360	32.200	34.750	22.510	25,748,841	16.30	825,507,842			1.97	
updown	pzza	-0.43%	$32.06	$32.13	-$0.14	177,302	$32.26	$31.36	$32.20	$34.75	$22.51		16.22	$829m				
wallstreetsurvivor	pzza	-0.43%	32.06	32.13	-0.14	202,222	32.26	31.36		34.75	23.20		16.30	$829m			1.96	
yahoo-finance	pzza	0.43%	32.06	32.03	0.14	203,561	32.26	31.36	32.20	34.75	22.51		16.25	825.48m			1.97	
ycharts-com	pzza	-0.43%	32.06		-0.14					34.75	22.51		16.19	827.15m	0.00%		1.98	
zacks	pzza	(-0.43%)	32.06		-0.14	vol.  203,561	32.26	31.36		34.75	22.51		16.95	829.12 m	0.00	0.00	1.9	
advfn	agx	0.29	10.42	10.39	0.03	14753	10.45	10.151										
barchart	agx	+0.29%	10.42	10.39	+0.03	15,173	10.45	10.15	10.39	10.50	7.40		21.27	$141.71 m			+0.46	
barrons	agx	0.29%	10.42	10.39	+0.03	14,295	10.45	10.151				13.71 million		$141.73 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	0.289%	10.420	10.390	0.030	14,753	10.450	10.151		10.56	7.40	13.602mil	21.265	141.733mil			0.490	
boston-com	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
bostonmerchant	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
business-insider	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
chron	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
cio-com	agx	+0.29%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994	16.54	142m				
cnn-money	agx	+0.29%	10.42	10.39	+0.03	14,753	10.45	10.15	10.39				16.5	$141.7m				
easystockalterts	agx	0.29%	10.42	10.39	+0.03	14295	10.45	10.15	10.39	10.91	7.40		16.54				0.63	
eresearch-fidelity-com	agx	0.29%	10.4200	10.3900	0.0300	14,753	10.4500	10.1510	10.3900	10.5600	7.4000	13,602,000	17.03	$141.32m				
finance-abc7-com	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
finance-abc7chicago-com	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
financial-content	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
finapps-forbes-com	agx	0.3%	$10.42	10.39	0.03	14,753	10.45	10.15	10.39	10.56	7.40	14 mil		142 mil	0.0	0.00		
finviz	agx	0.29%	10.42			14,295			10.39	-1.33%	40.81%	13.60m	17.03	141.30m			0.61	
fool	agx	+0.29%	$10.42	$10.39	0.03	14,295	$10.45	$10.15	$10.39	$10.56	$7.40		22.70	$141.73m				
foxbusiness	agx		$10.42		+0.03	14,753			$10.39									
google-finance	agx	(0.29%)	10.42	10.39	+0.03	14,753.00	10.45	10.15		10.56	7.40	13.60m	16.97	141.73m			0.61	
howthemarketworks	agx	0.289%	10.42	10.39	0.03	14,295	10.45	10.151	10.39									
hpcwire	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
insidestocks	agx	+0.29%	10.42	10.39	+0.03	14095	10.45	10.15										
investopedia	agx	+0.29 %	$10.42	10.39	+0.03				10.39									
investorguide	agx	+0.29%	10.42	10.39	+0.03		10.45	10.151		10.56	7.40		22.54	141.7m			0.461	
marketintellisearch	agx	0.29 %	$10.42	$10.39	0.03	13.90k	$10.45	$10.15	$10.39			13.60m	17.03	0.14b	0.0 %		0.61	
marketwatch	agx	+0.29%	$10.42	open: 10.39	+0.03	458	$10.45	$10.15	$10.39	$10.50	$7.40		20.89	$141.73m			0.50	
minyanville	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
msn-money	agx	+0.29%	10.42	10.39	+0.03	14,753	10.45	10.15	10.39	10.56	7.40	13.60 mil	16.81	141.32 mil			0.47	
nasdaq-com	agx	0.29%	$ 10.42		0.03	14,295	$ 10.45	$ 10.151	$ 10.39	$ 10.56	$ 7.40	13,602,000	22.65	$ 141,732,840			$ 0.46	
optimum	agx	+0.29%	10.42 ( 4:15 pm edt)	10.39	+0.03	14,295	10.45	10.15	10.39	10.91	7.40	13.60m	16.5	141.7m			0.63	
paidcontent	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
pc-quote	agx	0.29%	10.42	10.39	0.03	14,753	10.45	10.151	10.39	10.56	7.40	13,562,841	16.75806	141,325,000				
personal-wealth-biz	agx	+0.29%	10.42	10.39		14,753	10.45	10.151	10.39	10.56	7.40		22.54			0.00	0.461	
predictwallstreet	agx	+0.29%	10.42		+0.03	14,753												
raymond-james	agx	0.29	10.42	10.39	0.03	14,753	10.45	10.15	10.42	10.56	7.40		16.81				0.62	
renewable-energy-world	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
screamingmedia	agx	+0.29%	$	open: 10.39	+0.03	916	$10.45	$10.15	$10.39	$10.50	$7.40		20.89	$141.73m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	+0.29%	last trade: 10.42		change: 0.030								p/e ratio: 22.54					
smartmoney	agx	(0.29%)	10.42	$10.39	0.03	14,753	$10.45	$10.15	$10.39	$10.56	$7.40			141,300	0.00%	$0.00		
stocknod	agx	+0.2887%	10.42 usd	10.39	+0.0300	14,753	10.45	10.15	10.39	10.56	7.400	13,601,994						
stockpickr	agx	0.29%	$10.42 0.03 | 0.29%	10.40	0.03	14.75k	10.45	10.15	10.39	10.56	7.40							
stocksmart	agx	.0 %	$9.09	9.11	0	163	9.65	9.09										
stocktwits	agx	0.29%	10.42		+0.03													
streetinsider-com	agx	0.29%	10.42	$10.39	+0.03	14,295	$10.45	$10.15	$10.39	$10.91	$7.40		16.54				$0.63	
thecramerreport	agx		10.42	10.39	+0.03	14753	10.45	10.151										
thestree	agx	0.29%	$10.42	10.4	0.03	14753	10.45	10.15	10.39	-10.56	7.4	1.3601994e7		1.41732777e8				
tickerspy	agx	0.29%	$10.42	10.39	+0.03	14,295	10.45	10.15	10.39	10.56	7.40		16.8	141.3m	0.00%	$0.00		
tmx-quotemedia	agx	0.29%	10.420	10.390	0.030	14,753	10.450	10.151	10.390	10.500	7.400	13,601,994	22.60	141,732,777			0.46	
updown	agx	0.29%	$10.42	$10.39	$0.03	14,295	$10.45	$10.15	$10.39	$10.56	$7.40		22.22	$141m				
wallstreetsurvivor	agx	0.29%	10.42	10.39	0.03	14,295	10.45	10.15		10.50	7.40		22.60	$141m			0.57	
yahoo-finance	agx	0.29%	10.42	10.39	0.03	14,753	10.45	10.15	10.39	10.56	7.40		22.60	141.72m			0.46	
ycharts-com	agx	+0.29%	10.42		+0.03					10.56	7.40		22.65	141.71m	0.00%		0.46	
zacks	agx	(0.29%)	10.42		0.03	vol.  14,753	10.45	10.15		10.56	7.40		21.2	141.32 m	0.00	0.00	.49	
advfn	mat	-1.00	27.63	27.98	-0.28	3507345	28.17	27.59										
barchart	mat	-1.00%	27.63	27.98	-0.28	3,408,607	28.17	27.59	27.91	28.17	19.56		15.13	$9.61 b	3.29%	$0.92	+1.85	
barrons	mat	1.00%	27.63	27.98	-0.28	3.492m	28.17	27.59				364.57 million		$9.73 billion	3.33%	$0.23		
bloomberg	mat	-1.003%	27.630	27.980	-0.280	3,507,345	28.170	27.590		28.17	20.57	347.588mil	15.350	9,603.858mil	4.666	0.230 regular cash	1.800	
boston-com	mat	-1.003%	27.63 usd	27.98	-0.2800	3,503,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
bostonmerchant	mat	-1.003%	27.63 usd	27.98	-0.2800	3,503,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
business-insider	mat	-1.003%	27.63 usd	27.98	-0.2800	3,503,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
chron	mat	-1.003%	27.63 usd	27.98	-0.2800	3,501,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
cio-com	mat	-1.00%	27.63 usd	27.98	-0.2800	3,501,645	28.17	27.59	27.91	28.00	20.57	347,588,073	14.94	10b	3.3	0.92		
cnn-money	mat	-1.00%	27.63	27.98	-0.28	3,492,827	28.17	27.59	27.91				14.9	$9.6b	3.33%			
easystockalterts	mat	-1.00%	27.63	27.98	-0.28	3496271	28.17	27.59	27.91	28.10	20.57		14.94				1.85	
eresearch-fidelity-com	mat	-1.00%	27.6300	27.9800	-0.2800	3,505,345	28.1700	27.5900	27.9100	28.1000	20.5700	347,588,000	15.09	$9.70b	3.30%	$0.230000		
finance-abc7-com	mat	-1.003%	27.63 usd	27.98	-0.2800	3,496,271	28.17	27.59	27.91	28.00	20.57	347,588,073						
finance-abc7chicago-com	mat	-1.003%	27.63 usd	27.98	-0.2800	3,496,271	28.17	27.59	27.91	28.00	20.57	347,588,073						
financial-content	mat	-1.003%	27.63 usd	27.98	-0.2800	3,496,271	28.17	27.59	27.91	28.00	20.57	347,588,073						
finapps-forbes-com	mat	-1.0%	$27.63	27.98	-0.28	3,499,971	28.17	27.59	27.91	28.10	20.57	348 mil	14.9	10 bil	3.3	0.92	1.85	
finviz	mat	-1.00%	27.63			3,499,871			27.91	-1.67%	41.23%	347.59m	15.09	9.70b		0.92	1.85	
fool	mat	-1.00%	$27.63	$27.98	-0.28	2,900,990	$28.17	$27.59	$27.91	$28.10	$20.57		15.10	$9.60b	3.60%	0.92		
foxbusiness	mat		$27.63		-0.28	3,555,277			$27.91									
google-finance	mat	(-1.00%)	27.63	27.98	-0.28	3.51m	28.17	27.59		28.17	20.57	347.59m	14.96	9.60b	3.33	0.23	1.85	
howthemarketworks	mat	-1.003%	27.63	27.98	-0.28	3,501,645	28.17	27.59	27.91									
hpcwire	mat	-1.003%	27.63 usd	27.98	-0.2800	3,503,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
insidestocks	mat	-1.00%	27.63	27.98	-0.28	3091287	28.17	27.59					price earnings ratio: 14.94					
investopedia	mat	-1.00 %	$27.63	27.98	-0.28				27.91									
investorguide	mat	-1.00%	27.63	27.98	-0.28		28.17	27.59		28.10	20.14		15.07	9.604b			1.852	
marketintellisearch	mat	-0.97 %	$27.64	$27.98	-0.27	3450.20k	$28.17	$27.59	$27.91			347.59m	15.09	9.70b	3.3 %		1.85	
marketwatch	mat	-1.00%	$27.63	open: 27.98	-0.28	64,240	$28.17	$27.59	$27.91	$28.17	$20.57		14.40	$9.73b	3.33%	0.23	1.92	
minyanville	mat	-1.003%	27.63 usd	27.98	-0.2800	3,501,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
msn-money	mat	-1.00%	27.63	27.98	-0.28	3.51 mil	28.17	27.59	27.91	28.10	20.57	347.59 mil	15.02	9.7 bil	3.30%	0.92	1.85	
nasdaq-com	mat	1%	$ 27.63	$ 27.98	0.28	3,505,345	$ 28.17	$ 27.59	$ 27.91	$ 28.10	$ 20.57	347,588,000	14.94	$ 9,603,856,440	3.3 %	$0.920000	$ 1.85	
optimum	mat	-1.00%	27.63 ( 4:00 pm edt)	27.98	-0.28	3,475,693	28.17	27.59	27.91	28.10	20.57	347.59m	14.9	9.6b	3.33	0.92	1.85	
paidcontent	mat	-1.003%	27.63 usd	27.98	-0.2800	3,501,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
pc-quote	mat	-1.00%	27.63	27.98	-0.28	3,555,277	28.17	27.59	27.91	28.10	20.57	351,110,423	15.16848	9,701,181,000		0.23		
personal-wealth-biz	mat	-1.00%	27.63	27.98	-0.28	3,555,177	28.17	27.59	27.91	28.10	20.14		15.07		4.62	1.29	1.852	
predictwallstreet	mat	-1.00%	27.63		-0.28	3,499,971												
raymond-james	mat	-1.00	27.63	27.98	-0.28	3,499,971	28.17	27.59	27.63	28.10	20.57		14.78				1.87	
renewable-energy-world	mat	-1.003%	27.63 usd	27.98	-0.2800	3,496,271	28.17	27.59	27.91	28.00	20.57	347,588,073						
screamingmedia	mat	-1.00%	$	open: 27.98	-0.28	62,240	$28.17	$27.59	$27.91	$28.17	$20.57		14.40	$9.73b	3.33%	0.23	1.92	
scroli	mat	-1.00%	mat 27.63	27.98	-0.28	2,733,982	28.17	27.59	27.91	28.17	20.57		14.96				1.85	
simple-stock-quotes	mat	-1.00%	last trade: 27.63		change: -0.280								p/e ratio: 15.07					
smartmoney	mat	(-1.00%)	27.63	$27.98	-0.28	3,505,345	$28.17	$27.59	$27.91	$28.10	$20.57			9,701,200	3.30%	$0.23		
stocknod	mat	-1.003%	27.63 usd	27.98	-0.2800	3,501,645	28.17	27.59	27.91	28.00	20.57	347,588,073						
stockpickr	mat	-1.00%	$27.63 -0.28 | -1.00%	27.98	-0.28	3.50m	28.17	27.59	27.91	28.10	20.57							
stocksmart	mat	.0 %	$26.125	25.59	0	598,554	26.76	26.12										
stocktwits	mat	-1.00%	27.63		-0.28													
streetinsider-com	mat	1%	27.63	$27.98	-0.28	3,496,271	$28.17	$27.59	$27.91	$28.10	$20.57		14.94				$1.85	
thecramerreport	mat		27.63	27.98	-0.28	3505245	28.17	27.59										
thestree	mat	-1.0%	$27.63	27.98	-0.28	3499971	28.17	27.59	27.91	-28.1	20.57	3.47588073e8		9.728990163e9				
tickerspy	mat	-1.00%	$27.63	27.98	-0.28	3,499,971	28.17	27.59	27.91	28.10	20.57		15.2	9.6b	3.30%	$0.23		
tmx-quotemedia	mat	-1.00%	27.630	27.980	-0.280	3,555,277	28.170	27.590	27.910	28.100	20.570	347,588,073	15.10	9,603,858,457	3.296	0.230 usd	1.85	
updown	mat	-1.00%	$27.63	$27.98	-$0.28	3,492,488	$28.17	$27.59	$27.91	$28.10	$20.57		14.73	$9.70b				
wallstreetsurvivor	mat	-1.00%	27.63	27.98	-0.28	3,496,271	28.17	27.59		28.10	20.60		15.10	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	1.00%	27.63	27.98	0.28	3,505,245	28.17	27.59	27.91	28.17	20.57		14.92	9.60b	3.30%	0.92	1.85	
ycharts-com	mat	-1.00%	27.63		-0.28					28.10	20.57		15.02	9.61b	3.33%		1.84	
zacks	mat	(-1.00%)	27.63		-0.28	vol.  3,505,345	28.17	27.59		28.17	20.57		15.09	9.70 b	3.30	0.92	1.85	
advfn	trmk	1.06	23.73	23.49	0.25	261322	23.73	23.35										
barchart	trmk	+1.06%	23.73	23.49	+0.25	213,200	23.73	23.35	23.48	25.63	18.06		15.19	$1.52 b	3.86%	$0.92	+1.57	
barrons	trmk	1.06%	23.73	23.49	+0.25	256,956	23.73	23.46				64.04 million		$1.53 billion	3.88%	$0.23		
bloomberg	trmk	1.065%	23.730	23.490	0.250	261,322	23.730	23.350		26.14	18.83	63.991mil	15.115	1,518.513mil	3.888	0.230 regular cash	1.570	
boston-com	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
bostonmerchant	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
business-insider	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
chron	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
cio-com	trmk	+1.06%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264	15.11	2b	3.9	0.92		
cnn-money	trmk	+1.06%today&rsquo;s change	23.73data as of 4:00pm et	23.49	+0.25	256,956	23.73	23.43	23.48				15.1	$1.5b	3.88%			
easystockalterts	trmk	1.06%	23.73	23.49	+0.25	261122	23.73	23.35	23.48	26.14	18.83		15.11				1.57	
eresearch-fidelity-com	trmk	1.06%	23.7300	23.4900	0.2500	261,322	23.7300	23.3500	23.4800	26.1400	18.8300	63,991,000	14.96	$1.50b	3.92%	$0.230000		
finance-abc7-com	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
financial-content	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	1.1%	$23.73	23.49	0.25	261,322	23.73	23.35	23.48	26.14	18.83	64 mil	15.1	2 bil	3.9	0.92	1.57	
finviz	trmk	1.06%	23.73			261,222			23.48	-7.41%	31.40%	63.99m	14.86	1.50b		0.92	1.58	
fool	trmk	+1.06%	$23.73	$23.49	0.25	261,322	$23.73	$23.35	$23.48	$26.14	$18.83		15.20	$1.52b	4.20%	0.92		
foxbusiness	trmk		$23.73		+0.25	265,911			$23.48									
google-finance	trmk	(1.06%)	23.73	23.49	+0.25	261,322.00	23.73	23.35		26.14	18.83	63.99m	15.03	1.52b	3.88	0.23	1.58	
howthemarketworks	trmk	1.065%	23.73	23.49	0.25	261,122	23.73	23.35	23.48									
hpcwire	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
insidestocks	trmk	+1.06%	23.73	23.49	+0.25	208210	23.73	23.35					price earnings ratio: 15.11					
investopedia	trmk	+1.06 %	$23.73	23.49	+0.25				23.48									
investorguide	trmk	+1.06%	23.73	23.46	+0.25		23.73	23.35		26.14	18.83		14.96	1.519b			1.57	
marketintellisearch	trmk	1.06 %	$23.73	$23.49	0.25	255.60k	$23.73	$23.35	$23.48			63.99m	14.86	1.50b	3.92 %		1.58	
marketwatch	trmk	+1.06%	$23.73	open: 23.49	+0.25	8,955	$23.73	$23.46	$23.48	$26.14	$18.83		14.97	$1.53b	3.88%	0.23	1.59	
minyanville	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
msn-money	trmk	+1.06%	23.73	23.49	+0.25	261,322	23.73	23.35	23.48	26.14	18.83	63.99 mil	15.11	1.5 bil	3.92%	0.92	1.58	
nasdaq-com	trmk	1.06%	$ 23.73	$ 23.49	0.25	261,322	$ 23.73	$ 23.35	$ 23.48	$ 26.14	$ 18.83	63,991,000	15.11	$ 1,518,506,430	3.92 %	$0.920000	$ 1.57	
optimum	trmk	+1.06%	23.73 ( 4:00 pm edt)	23.49	+0.25	261,122	23.73	23.35	23.48	26.14	18.83	63.99m	15.1	1.5b	3.88	0.92	1.57	
paidcontent	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
pc-quote	trmk	1.06%	23.73	23.49	0.25	265,213	23.73	23.35	23.48	26.14	18.83	63,316,844	14.95541	1,502,509,000		0.23		
personal-wealth-biz	trmk	+1.06%	23.73	23.46		265,911	23.73	23.35	23.48	26.14	18.83		14.96		3.92	0.92	1.57	
predictwallstreet	trmk	+1.06%	23.73		+0.25	261,322												
raymond-james	trmk	1.06	23.73	23.49	0.25	261,322	23.73	23.35	23.73	26.14	18.83		15.02				1.58	
renewable-energy-world	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
screamingmedia	trmk	+1.06%	$	open: 23.49	+0.25	8,257	$23.73	$23.46	$23.48	$26.14	$18.83		14.97	$1.53b	3.88%	0.23	1.59	
scroli	trmk	%	trmk			0												
smartmoney	trmk	(1.06%)	23.73	$23.49	0.25	261,322	$23.73	$23.35	$23.48	$26.14	$18.83			1,502,500	3.92%	$0.23		
stocknod	trmk	+1.065%	23.73 usd	23.49	+0.2500	261,122	23.73	23.35	23.48	26.14	18.83	63,991,264						
stockpickr	trmk	1.06%	$23.73 0.25 | 1.06%	23.49	0.25	261.32k	23.73	23.35	23.48	26.14	18.83							
stocksmart	trmk	.0 %	$23.38	25	0	57,576	24.47	23.31										
stocktwits	trmk	1.06%	23.73		+0.25													
streetinsider-com	trmk	1.06%	23.73	$23.49	+0.25	261,122	$23.73	$23.35	$23.48	$26.14	$18.83		15.11				$1.57	
thecramerreport	trmk		23.73	23.46	+0.25	261222	23.73	23.35										
thestree	trmk	1.06%	$23.73	23.49	0.25	261322	23.73	23.35	23.48	-26.14	18.83	6.3991264e7		1.526191646e9				
tickerspy	trmk	1.06%	$23.73	23.49	+0.25	261,322	23.73	23.35	23.48	26.14	18.83		15.0	1.5b	3.92%	$0.23		
tmx-quotemedia	trmk	1.06%	23.730	23.490	0.250	265,911	23.730	23.350	23.480	26.140	18.830	63,991,264	15.00	1,518,512,695	3.918	0.230 usd	1.57	
updown	trmk	1.06%	$23.73	$23.49	$0.25	256,956	$23.73	$23.35	$23.48	$26.14	$18.83		14.83	$1.50b				
wallstreetsurvivor	trmk	1.06%	23.73	23.49	0.25	261,122	23.73	23.35		26.14	18.83		15.00	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	1.06%	23.73	23.46	0.25	261,222	23.73	23.35	23.48	26.14	18.83		15.11	1.52b	3.90%	0.92	1.57	
ycharts-com	trmk	+1.06%	23.73		+0.25					26.14	18.83		15.11	1.52b	3.96%		1.57	
zacks	trmk	(1.06%)	23.73		0.25	vol.  261,322	23.73	23.35		26.14	18.83		14.95	1.50 b	3.92	0.92	1.57	
advfn	synm	2.19	1.4	1.37	0.03	874656	1.41	1.29										
barchart	synm	+2.19%	1.40	1.37	+0.03	863,485	1.41	1.29	1.37	2.45	1.29		0.00	$114.66 m			-0.17	
barrons	synm	2.19%	1.40	1.37	+0.03	874,656	1.41	1.29				77.61 million		$142.90 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	2.190%	1.400	1.370	0.030	874,656	1.410	1.290		2.45	1.29	97.878mil		137.029mil			-0.170	
boston-com	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
bostonmerchant	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
business-insider	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
chron	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
cio-com	synm	+2.19%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610		115m				
cnn-money	synm	+2.19%	1.40	1.37	+0.03	870,384	1.41	1.29	1.37				nm	$114.8m				
easystockalterts	synm	2.19%	1.40	1.37	+0.03	874656	1.41	1.29	1.37	2.45	1.36						-0.17	
eresearch-fidelity-com	synm	2.19%	1.4000	1.3700	0.0300	874,656	1.4100	1.2900	1.3700	2.4500	1.3600	97,878,000	nm	$134.09m				
finance-abc7-com	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
finance-abc7chicago-com	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
financial-content	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
finapps-forbes-com	synm	2.2%	$1.40	1.37	0.03	874,656	1.41	1.29	1.37	2.45	1.36	98 mil		137 mil	0.0	0.00		
finviz	synm	2.19%	1.40			874,656			1.37	-42.86%	2.94%	78.73m		110.22m			-0.18	
fool	synm	+2.19%	$1.40	$1.37	0.03	874,656	$1.41	$1.29	$1.37	$2.45	$1.36		0.00	$114.75m				
foxbusiness	synm		$1.40		+0.03	874,656			$1.37									
google-finance	synm	(2.19%)	1.40	1.37	+0.03	874,656.00	1.41	1.29		2.45	1.29	81.97m		114.75m			-0.18	
howthemarketworks	synm	2.19%	1.4	1.37	0.03	870,084	1.41	1.29	1.37									
hpcwire	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
insidestocks	synm	+2.19%	1.40	1.37	+0.03	874656	1.41	1.29										
investopedia	synm	+2.19 %	$1.40	1.37	+0.03				1.37									
investorguide	synm	+2.19%	1.40	1.37	+0.03		1.41	1.29		2.45	1.36			114.8m			-0.178	
marketintellisearch	synm	2.19 %	$1.40	$1.37	0.03	863.40k	$1.41	$1.29	$1.37			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	+2.19%	$1.40	open: 1.37	+0.03	3,897	$1.41	$1.29	$1.37	$2.45	$1.29			$142.90m				
minyanville	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
msn-money	synm	+2.19%	1.40	1.37	+0.03	874,656	1.41	1.29	1.37	2.45	1.36	97.88 mil	-7.78	134.09 mil			-0.17	
nasdaq-com	synm	2.19%	$ 1.40	$ 1.37	0.03	874,656	$ 1.41	$ 1.29	$ 1.37	$ 2.45	$ 1.36	81,966,000		$ 114,752,400			$ -0.17	
optimum	synm	+2.19%	1.40 ( 4:30 pm edt)	1.37	+0.03	874,656	1.41	1.29	1.37	2.45	1.36	81.97m		114.8m			-0.17	
paidcontent	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
pc-quote	synm	2.19%	1.4	1.37	0.03	874,656	1.41	1.29	1.37	2.45	1.36	95,780,643	-7.61111	134,093,000				
personal-wealth-biz	synm	+2.19%	1.40	1.37		874,656	1.41	1.29	1.37	2.45	1.36					0.00	-0.178	
predictwallstreet	synm	+2.19%	1.40		+0.03	874,656												
raymond-james	synm	2.19	1.40	1.37	0.03	874,656	1.41	1.29	1.40	2.45	1.36						-0.17	
renewable-energy-world	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
screamingmedia	synm	+2.19%	$	open: 1.37	+0.03	3,897	$1.41	$1.29	$1.37	$2.45	$1.29			$142.90m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	+2.19%	last trade: 1.40		change: 0.030													
smartmoney	synm	(2.19%)	1.40	$1.37	0.03	874,656	$1.41	$1.29	$1.37	$2.45	$1.36			112,300	0.00%	$0.00		
stocknod	synm	+2.190%	1.400 usd	1.370	+0.0300	874,656	1.410	1.290	1.370	2.450	1.450	81,965,610						
stockpickr	synm	2.19%	$1.40 0.03 | 2.19%	1.37	0.03	874.66k	1.41	1.29	1.37	2.45	1.36							
stocksmart	synm	.0 %	$1.73	1.88	0	29,013	1.82	1.73										
stocktwits	synm	2.19%	1.40		+0.03													
streetinsider-com	synm	2.19%	1.40	$1.37	+0.03	874,656	$1.41	$1.29	$1.37	$2.45	$1.36						$-0.17	
thecramerreport	synm		1.40	1.37	+0.03	874656	1.41	1.29										
thestree	synm	2.19%	$1.4	1.37	0.03	874656	1.41	1.29	1.37	-2.45	1.36	8.196561e7		1.19669791e8				
tickerspy	synm	2.19%	$1.40	1.37	+0.03	874,656	1.41	1.29	1.37	2.45	1.36		-7.6	112.2m	0.00%	$0.00		
tmx-quotemedia	synm	2.19%	1.400	1.370	0.030	874,656	1.410	1.290	1.370	2.450	1.360	81,965,610		114,751,854			-0.17	
updown	synm	2.19%	$1.40	$1.37	$0.03	870,384	$1.41	$1.29	$1.37	$2.45	$1.36			$112m				
wallstreetsurvivor	synm	2.19%	1.40	1.37	0.03	870,084	1.41	1.29		2.45	1.36			$112m			-0.12	
yahoo-finance	synm	2.19%	1.40	1.37	0.03	874,656	1.41	1.29	1.37	2.45	1.29			114.75m			-0.18	
ycharts-com	synm	+2.19%	1.40		+0.03					2.45	1.36			114.66m	0.00%		-0.18	
zacks	synm	(2.19%)	1.40		0.03	vol.  874,656	1.41	1.29		2.45	1.29			112.29 m	0.00	0.00	-.17	
advfn	sanm	-1.50	9.87	10.0	-0.15	380200	10.06	9.82										
barchart	sanm	-1.50%	9.87	10.00	-0.15	391,597	10.06	9.82	10.02	17.32	8.92		7.89	$791.18 m			+1.14	
barrons	sanm	1.50%	9.87	10.00	-0.15	368,442	10.06	9.82				82.48 million		$838.14 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-1.497%	9.870	10.000	-0.150	380,200	10.060	9.820		17.32	8.92	80.513mil		794.663mil			-0.730	
boston-com	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,200	10.06	9.820	10.02	17.32	8.920	80,512,930						
bostonmerchant	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,200	10.06	9.820	10.02	17.32	8.920	80,512,930						
business-insider	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,200	10.06	9.820	10.02	17.32	8.920	80,512,930						
chron	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
cio-com	sanm	-1.50%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930	8.658	795m				
cnn-money	sanm	-1.50%today&rsquo;s change	9.87data as of 4:00pm et	10.00	-0.15	368,442	10.06	9.82	10.02				8.7	$794.7m				
easystockalterts	sanm	-1.50%	9.87	10.00	-0.15	380100	10.06	9.82	10.02	17.32	8.92		8.66				1.14	
eresearch-fidelity-com	sanm	-1.50%	9.8700	10.0000	-0.1500	380,200	10.0600	9.8200	10.0200	17.3200	8.9200	80,513,000	8.79	$806.74m				
finance-abc7-com	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
financial-content	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-1.5%	$9.87	10.00	-0.15	380,200	10.06	9.82	10.02	17.32	8.92	81 mil	8.7	795 mil	0.0	0.00	1.14	
finviz	sanm	-1.50%	9.87			380,200			10.02	-43.01%	10.65%	80.51m	8.79	806.71m			1.14	
fool	sanm	-1.50%	$9.87	$10.00	-0.15	375,509	$10.06	$9.82	$10.02	$17.32	$8.92		9.10	$794.66m				
foxbusiness	sanm		$9.87		-0.15	380,200			$10.02									
google-finance	sanm	(-1.50%)	9.87	10.00	-0.15	380,200.00	10.06	9.82		17.32	8.92	80.51m	8.69	794.66m			1.14	
howthemarketworks	sanm	-1.497%	9.87	10	-0.15	375,409	10.06	9.82	10.02									
hpcwire	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,200	10.06	9.820	10.02	17.32	8.920	80,512,930						
insidestocks	sanm	-1.50%	9.87	10.00	-0.15	380200	10.06	9.82					price earnings ratio: 6.45					
investopedia	sanm	-1.50 %	$9.87	10.00	-0.15				10.02									
investorguide	sanm	-1.50%	9.87	9.98	-0.15		10.06	9.82		17.32	8.92		8.85	794.7m			1.132	
marketintellisearch	sanm	-1.5 %	$9.87	$10.00	-0.15	364.70k	$10.06	$9.82	$10.02			80.51m	8.79	0.81b	0.0 %		1.14	
marketwatch	sanm	-1.50%	$9.87	open: 10.00	-0.15	11,758	$10.06	$9.82	$10.02	$17.32	$8.92		8.78	$838.14m			1.12	
minyanville	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
msn-money	sanm	-1.50%	9.87	10.00	-0.15	380,200	10.06	9.82	10.02	17.32	8.92	80.51 mil	8.73	806.74 mil			1.14	
nasdaq-com	sanm	1.5%	$ 9.87	$ 10	0.15	380,200	$ 10.06	$ 9.82	$ 10.02	$ 17.32	$ 8.92	80,513,000	8.66	$ 794,663,310			$ 1.14	
optimum	sanm	-1.50%	9.87 ( 4:00 pm edt)	10.00	-0.15	380,100	10.06	9.82	10.02	17.32	8.92	80.51m	8.7	794.7m			1.14	
paidcontent	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
pc-quote	sanm	-1.50%	9.87	10.0	-0.15	380,200	10.06	9.82	10.02	17.32	8.92	81,736,606	8.86726	806,740,000				
personal-wealth-biz	sanm	-1.50%	9.87	9.98	-0.15	380,200	10.06	9.82	10.02	17.32	8.92		8.85			0.00	1.132	
predictwallstreet	sanm	-1.50%	9.87		-0.15	380,200												
raymond-james	sanm	-1.50	9.87	10.00	-0.15	380,200	10.06	9.82	9.87	17.32	8.92		8.36				1.18	
renewable-energy-world	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
screamingmedia	sanm	-1.50%	$	open: 10.00	-0.15	11,758	$10.06	$9.82	$10.02	$17.32	$8.92		8.78	$838.14m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-1.50%	last trade: 9.87		change: -0.150								p/e ratio: 8.85					
smartmoney	sanm	(-1.50%)	9.87	$10.00	-0.15	380,200	$10.06	$9.82	$10.02	$17.32	$8.92			806,700	0.00%	$0.00		
stocknod	sanm	-1.497%	9.870 usd	10.00	-0.1500	380,100	10.06	9.820	10.02	17.32	8.920	80,512,930						
stockpickr	sanm	-1.50%	$9.87 -0.15 | -1.50%	10.00	-0.15	380.20k	10.06	9.82	10.02	17.32	8.92							
stocksmart	sanm	.0 %	$10.255	11.5	0	109,432	10.72	10.25										
stocktwits	sanm	-1.50%	9.87		-0.15													
streetinsider-com	sanm	1.5%	9.87	$10.00	-0.15	380,100	$10.06	$9.82	$10.02	$17.32	$8.92		8.66				$1.14	
thecramerreport	sanm		9.87	9.98	-0.15	380200	10.06	9.82										
thestree	sanm	-1.5%	$9.87	10.0	-0.15	380200	10.06	9.82	10.02	-17.32	8.92	8.051293e7		8.38139601e8				
tickerspy	sanm	-1.50%	$9.87	10.00	-0.15	380,200	10.06	9.82	10.02	17.32	8.92		8.9	806.7m	0.00%	$0.00		
tmx-quotemedia	sanm	-1.50%	9.870	10.000	-0.150	380,200	10.060	9.820	10.020	17.320	8.920	80,512,930	8.80	794,662,619			1.14	
updown	sanm	-1.50%	$9.87	$10.00	-$0.15	368,442	$10.06	$9.82	$10.02	$17.32	$8.92		8.47	$807m				
wallstreetsurvivor	sanm	-1.50%	9.87	10.00	-0.15	375,409	10.06	9.82		17.32	8.92		8.80	$807m			1.48	
yahoo-finance	sanm	1.50%	9.87	9.98	0.15	380,200	10.06	9.82	10.02	17.32	8.92		8.72	794.65m			1.13	
ycharts-com	sanm	-1.50%	9.87		-0.15					17.32	8.92		8.81	791.18m	0.00%		1.12	
zacks	sanm	(-1.50%)	9.87		-0.15	vol.  380,200	10.06	9.82		17.32	8.92		7.59	806.74 m	0.00	0.00	1.32	
advfn	ahc	0.13	7.45	7.45	0.01	38658	7.48	7.29										
barchart	ahc	+0.13%	7.45	7.45	+0.01	38,658	7.48	7.29	7.44	9.26	6.00		14.13	$142.44 m	3.27%	$0.24	-5.77	
barrons	ahc	0.13%	7.45	7.45	+0.01	37,571	7.48	7.29				20.99 million		$225.98 million	3.22%	$0.06		
bloomberg	ahc	0.134%	7.450	7.450	0.010	38,658	7.480	7.290		9.33	6.01	21.510mil		178.064mil	0.806	0.060 regular cash	-5.900	
boston-com	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
bostonmerchant	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
business-insider	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
chron	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
cio-com	ahc	+0.13%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076		142m	3.3	0.24		
cnn-money	ahc	+0.13%	7.45	7.48	+0.01	38,658	7.48	7.29	7.44				nm	$142.4m	3.22%			
easystockalterts	ahc	0.13%	7.45	7.45	+0.01	38658	7.48	7.29	7.44	9.33	6.01						-5.81	
eresearch-fidelity-com	ahc	0.13%	7.4500	7.4500	0.0100	38,658	7.4800	7.2900	7.4400	9.3300	6.0100	21,510,000	nm	$160.03m	3.23%	$0.060000		
finance-abc7-com	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
finance-abc7chicago-com	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
financial-content	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
finapps-forbes-com	ahc	0.1%	$7.45	7.45	0.01	38,658	7.48	7.29	7.44	9.33	6.01	22 mil		160 mil	3.2	0.24		
finviz	ahc	0.13%	7.45			38,658			7.44	-19.50%	24.99%	21.51m		160.25m		0.24	-5.77	
fool	ahc	+0.13%	$7.45	$7.45	0.01	38,658	$7.48	$7.29	$7.44	$9.33	$6.01		0.00	$160.25m	64.10%	0.24		
foxbusiness	ahc		$7.45		+0.01	38,658			$7.44									
google-finance	ahc	(0.13%)	7.45	7.45	+0.01	38,658.00	7.48	7.29		9.33	6.01	21.51m		160.25m	3.22	0.06	-5.77	
howthemarketworks	ahc	0.134%	7.45	7.45	0.01	37,571	7.48	7.29	7.44									
hpcwire	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
insidestocks	ahc	+0.13%	7.45	7.45	+0.01	37571	7.48	7.29										
investopedia	ahc	+0.13 %	$7.45	7.45	+0.01				7.44									
investorguide	ahc	+0.13%	7.45	7.45	+0.01		7.48	7.29		9.33	6.00			160.2m			-5.762	
marketintellisearch	ahc	-0.13 %	$7.43	$7.45	-0.01	24.80k	$7.48	$7.29	$7.44			21.51m	0.00	0.16b	3.23 %		-5.77	
marketwatch	ahc	+0.13%	$7.45	open: 7.45	+0.01	1,087	$7.48	$7.29	$7.44	$9.33	$6.09			$225.98m	3.22%	0.06		
minyanville	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
msn-money	ahc	+0.13%	7.45	7.45	+0.01	38,658	7.48	7.29	7.44	9.33	6.01	21.51 mil	-1.29	160.03 mil	3.23%	0.24	-5.77	
nasdaq-com	ahc	0.13%	$ 7.45		0.01	38,658	$ 7.48	$ 7.29	$ 7.44	$ 9.33	$ 6.01	19,118,000		$ 142,429,100	3.23 %	$0.240000	$ -5.77	
optimum	ahc	+0.13%	7.45 ( 4:15 pm edt)	7.45	+0.01	38,658	7.48	7.29	7.44	9.33	6.01	19.12m		142.4m	3.22	0.24	-5.81	
paidcontent	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
pc-quote	ahc	0.13%	7.45	7.45	0.01	38,658	7.48	7.29	7.44	9.33	6.01	21,481,128	-1.28497	160,034,000		0.06		
personal-wealth-biz	ahc	+0.13%	7.45	7.45		38,658	7.48	7.29	7.44	9.33	6.00				0.81	0.06	-5.762	
predictwallstreet	ahc	+0.13%	7.45		+0.01	38,658												
raymond-james	ahc	0.13	7.45	7.45	0.01	38,658	7.48	7.29	7.45	9.33	6.01						-5.76	
renewable-energy-world	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
screamingmedia	ahc	+0.13%	$	open: 7.45	+0.01	1,087	$7.48	$7.29	$7.44	$9.33	$6.09			$225.98m	3.22%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	+0.13%	last trade: 7.45		change: 0.010													
smartmoney	ahc	(0.13%)	7.45	$7.45	0.01	38,658	$7.48	$7.29	$7.44	$9.33	$6.01			142,200	3.23%	$0.06		
stocknod	ahc	+0.1344%	7.450 usd	7.450	+0.0100	38,658	7.480	7.290	7.440	9.330	6.010	19,118,076						
stockpickr	ahc	0.13%	$7.45 0.01 | 0.13%	7.45	0.01	38.66k	7.48	7.29	7.44	9.33	6.01							
stocksmart	ahc	.0 %	$6.76	8.73	0	2,341	7.09	6.76										
stocktwits	ahc	0.00%	7.44		0.00													
streetinsider-com	ahc	0.13%	7.45	$7.45	+0.01	38,658	$7.48	$7.29	$7.44	$9.33	$6.01						$-5.81	
thecramerreport	ahc		7.45	7.45	+0.01	38658	7.48	7.29										
thestree	ahc	0.13%	$7.45	7.45	0.01	38658	7.48	7.29	7.44	-9.33	6.01	2.1509611e7		1.40517859e8				
tickerspy	ahc	0.13%	$7.45	7.45	+0.01	38,658	7.48	7.29	7.44	9.33	6.01		-1.3	160.0m	3.23%	$0.06		
tmx-quotemedia	ahc	0.13%	7.450	7.450	0.010	38,658	7.480	7.290	7.440	9.330	6.010	21,509,611		160,246,602	3.226	0.060 usd	-5.81	
updown	ahc	0.13%	$7.45	$7.45	$0.01	37,571	$7.48	$7.29	$7.44	$9.33	$6.01			$160m				
wallstreetsurvivor	ahc	0.13%	7.45	7.45	0.01	37,571	7.48	7.29		9.33	6.27			$142m	3.20%	0.10 -	-5.92	
yahoo-finance	ahc	0.13%	7.45	7.45	0.01	38,658	7.48	7.29	7.44	9.33	6.01			160.24m	3.30%	0.24	-5.76	
ycharts-com	ahc	+0.00%	7.44		+0.00					9.33	6.01			142.25m	3.50%		-5.79	
zacks	ahc	(0.13%)	7.45		0.01	vol.  38,658	7.48	7.29		9.33	6.01		14.31	160.03 m	3.23	0.24	.52	
advfn	syno	2.36	18.23	17.83	0.42	63611	18.69	17.71										
barchart	syno	+2.30%	18.22	17.82	+0.41	60,198	18.69	17.71	17.81	21.34	13.64		31.33	$206.61 m			+0.59	
barrons	syno	2.36%	18.23	17.83	+0.42	63,029	18.69	17.71				11.44 million		$204.69 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	2.358%	18.230	17.830	0.420	63,611	18.690	17.710		21.34	13.64	11.461mil	30.898	208.928mil			0.590	
boston-com	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
bostonmerchant	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
business-insider	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
chron	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
cio-com	syno	+2.36%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644	30.90	209m				
cnn-money	syno	+2.36%today&rsquo;s change	18.23data as of 4:00pm et	17.83	+0.42	63,611	18.69	17.71	17.81				30.9	$208.9m				
easystockalterts	syno	2.36%	18.23	17.83	+0.42	63611	18.69	17.71	17.81	21.34	13.64		30.90				0.59	
eresearch-fidelity-com	syno	2.36%	18.2300	17.8300	0.4200	63,611	18.6900	17.7100	17.8100	21.3400	13.6400	11,461,000	30.19	$204.12m				
finance-abc7-com	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
financial-content	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
finapps-forbes-com	syno	2.4%	$18.23	17.83	0.42	63,611	18.69	17.71	17.81	21.34	13.64	11 mil	30.9	209 mil	0.0	0.00	0.59	
finviz	syno	2.36%	18.23			63,611			17.81	-14.57%	33.65%	11.46m	30.19	204.10m			0.59	
fool	syno	+2.53%	$18.26	$17.83	0.45	59,016	$18.69	$17.71	$17.81	$21.34	$13.64		30.30	$209.27m				
foxbusiness	syno		$18.23		+0.42	64,273			$17.81									
google-finance	syno	(2.36%)	18.23	17.83	+0.42	63,611.00	18.69	17.71		21.34	13.64	11.46m	31.10	208.93m			0.59	
howthemarketworks	syno	2.358%	18.23	17.83	0.42	63,611	18.69	17.71	17.81									
hpcwire	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
insidestocks	syno	+2.30%	18.22	17.82	+0.41	59698	18.69	17.71					price earnings ratio: 30.88					
investopedia	syno	+2.36 %	$18.23	17.83	+0.42				17.81									
investorguide	syno	+2.36%	18.23	18.00	+0.42		18.69	17.71		21.34	13.64		30.19	208.9m			0.59	
marketintellisearch	syno	2.36 %	$18.23	$17.83	0.42	63.20k	$18.69	$17.71	$17.81			11.46m	30.19	0.20b	0.0 %		0.59	
marketwatch	syno	+2.36%	$18.23	open: 17.83	+0.42	662	$18.69	$17.71	$17.81	$21.34	$13.64		31.41	$204.69m			0.58	
minyanville	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
msn-money	syno	+2.36%	18.23	17.83	+0.42	63,611	18.69	17.71	17.81	21.34	13.64	11.46 mil	30.90	204.11 mil			0.59	
nasdaq-com	syno	2.36%	$ 18.23	$ 17.83	0.42	63,611	$ 18.69	$ 17.71	$ 17.81	$ 21.34	$ 13.64	11,339,000	30.9	$ 206,709,970			$ 0.59	
optimum	syno	+2.36%	18.23 ( 4:00 pm edt)	17.83	+0.42	63,611	18.69	17.71	17.81	21.34	13.64	11.46m	30.9	208.9m			0.59	
paidcontent	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
pc-quote	syno	2.36%	18.23	17.83	0.42	64,273	18.69	17.71	17.81	21.34	13.64	11,196,950	30.18644	204,120,000				
personal-wealth-biz	syno	+2.36%	18.23	18.00		64,273	18.69	17.71	17.81	21.34	13.64		30.19			0.00	0.59	
predictwallstreet	syno	+2.36%	18.23		+0.42	63,611												
raymond-james	syno	2.36	18.23	17.83	0.42	63,611	18.69	17.71	18.23	21.34	13.64		30.90				0.59	
renewable-energy-world	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
screamingmedia	syno	+2.36%	$	open: 17.83	+0.42	662	$18.69	$17.71	$17.81	$21.34	$13.64		31.41	$204.69m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+2.36%	last trade: 18.23		change: 0.420								p/e ratio: 30.19					
smartmoney	syno	(2.36%)	18.23	$17.83	0.42	63,611	$18.69	$17.71	$17.81	$21.34	$13.64			204,100	0.00%	$0.00		
stocknod	syno	+2.358%	18.23 usd	17.83	+0.4200	63,611	18.69	17.71	17.81	21.34	13.64	11,460,644						
stockpickr	syno	2.36%	$18.23 0.42 | 2.36%	17.83	0.42	63.61k	18.69	17.71	17.81	21.34	13.64							
stocksmart	syno	.0 %	$17.52	16.17	0	11,473	18.04	17.43										
stocktwits	syno	2.02%	18.17		+0.36													
streetinsider-com	syno	2.36%	18.23	$17.83	+0.42	63,611	$18.69	$17.71	$17.81	$21.34	$13.64		30.90				$0.59	
thecramerreport	syno		18.23	18.00	+0.42	63611	18.69	17.71										
thestree	syno	2.36%	$18.23	17.83	0.42	63611	18.69	17.71	17.81	-21.34	13.64	1.1460644e7		2.04687102e8				
tickerspy	syno	2.36%	$18.23	17.83	+0.42	63,611	18.69	17.71	17.81	21.34	13.64		30.2	204.1m	0.00%	$0.00		
tmx-quotemedia	syno	2.36%	18.230	17.830	0.420	64,273	18.690	17.710	17.810	21.340	13.640	11,460,644	30.20	208,927,540			0.59	
updown	syno	2.36%	$18.23	$17.83	$0.42	63,029	$18.69	$17.71	$17.81	$21.34	$13.64		29.87	$204m				
wallstreetsurvivor	syno	2.36%	18.23	17.83	0.42	63,611	18.69	17.71		21.34	13.64		30.20	$204m			0.43	
yahoo-finance	syno	2.36%	18.23	18.00	0.42	63,611	18.69	17.71	17.81	21.34	13.64		30.90	208.92m			0.59	
ycharts-com	syno	+2.02%	18.17		+0.36					21.34	13.64		30.80	206.05m	0.00%		0.59	
zacks	syno	(2.36%)	18.23		0.42	vol.  63,611	18.69	17.71		21.34	13.64		31.25	204.12 m	0.00	0.00	.57	
advfn	mblx	-1.44	6.84	6.92	-0.1	243985	6.94	6.72										
barchart	mblx	-1.44%	6.84	6.92	-0.10	248,761	6.94	6.72	6.94	18.44	6.50		0.00	$184.06 m			-1.44	
barrons	mblx	1.44%	6.84	6.92	-0.10	243,985	6.94	6.72				26.77 million		$230.14 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-1.441%	6.840	6.920	-0.100	243,985	6.940	6.720		18.44	6.50	33.113mil		226.493mil			-1.440	
boston-com	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
bostonmerchant	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
business-insider	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
chron	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
cio-com	mblx	-1.44%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074		184m				
cnn-money	mblx	-1.44%	6.84	6.92	-0.10	240,014	6.94	6.72	6.94				nm	$184.1m				
easystockalterts	mblx	-1.45%	6.84	6.92	-0.10	243985	6.94	6.72	6.94	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-1.44%	6.8400	6.9200	-0.1000	243,985	6.9400	6.7200	6.9400	18.4390	6.5000	34,043,000	nm	$236.26m				
finance-abc7-com	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
financial-content	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-1.4%	$6.84	6.92	-0.10	243,985	6.94	6.72	6.94	18.43	6.50	34 mil		233 mil	0.0	0.00	-1.44	
finviz	mblx	-1.44%	6.84			243,985			6.94	-62.91%	5.23%	26.89m		186.62m			-1.44	
fool	mblx	-1.44%	$6.84	$6.92	-0.10	242,014	$6.94	$6.72	$6.94	$18.44	$6.50		0.00	$184.09m				
foxbusiness	mblx		$6.84		-0.10	267,824			$6.94									
google-finance	mblx	(-1.44%)	6.84	6.92	-0.10	243,985.00	6.94	6.72		18.44	6.50	26.91m		184.09m			-1.44	
howthemarketworks	mblx	-1.441%	6.84	6.92	-0.1	242,014	6.94	6.72	6.94									
hpcwire	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
insidestocks	mblx	-1.44%	6.84	6.92	-0.10	243985	6.94	6.72										
investopedia	mblx	-1.44 %	$6.84	6.92	-0.10				6.94									
investorguide	mblx	-1.44%	6.84	6.92	-0.10		6.94	6.72		18.44	7.03			184.1m			-1.438	
marketintellisearch	mblx	-1.44 %	$6.84	$6.92	-0.10	235.60k	$6.94	$6.72	$6.94			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-1.44%	$6.84	open: 6.92	-0.10	5,415	$6.94	$6.72	$6.94	$18.44	$6.50			$230.14m				
minyanville	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
msn-money	mblx	-1.44%	6.84	6.92	-0.10	243,985	6.94	6.72	6.94	18.44	6.50	34.04 mil	-4.75	236.26 mil			-1.44	
nasdaq-com	mblx	1.44%	$ 6.84	$ 6.92	0.10	243,985	$ 6.94	$ 6.72	$ 6.94	$ 18.439	$ 6.50	34,043,000		$ 232,854,120			$ -1.44	
optimum	mblx	-1.44%	6.84 ( 4:00 pm edt)	6.92	-0.10	243,985	6.94	6.72	6.94	18.44	6.50	26.91m		184.1m			-1.44	
paidcontent	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
pc-quote	mblx	-1.44%	6.84	6.92	-0.10	243,985	6.94	6.72	6.94	18.44	6.50	33,597,105	-4.81944	229,804,000				
personal-wealth-biz	mblx	-1.44%	6.84	6.92	-0.10	267,824	6.94	6.72	6.94	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-1.44%	6.84		-0.10	243,985												
raymond-james	mblx	-1.44	6.84	6.92	-0.10	243,985	6.94	6.72	6.84	18.44	6.50						-1.44	
renewable-energy-world	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
screamingmedia	mblx	-1.44%	$	open: 6.92	-0.10	5,415	$6.94	$6.72	$6.94	$18.44	$6.50			$230.14m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-1.44%	last trade: 6.84		change: -0.100													
smartmoney	mblx	(-1.44%)	6.84	$6.92	-0.10	243,985	$6.94	$6.72	$6.94	$18.44	$6.50			186,800	0.00%	$0.00		
stocknod	mblx	-1.441%	6.840 usd	6.920	-0.1000	243,985	6.940	6.720	6.940	18.44	6.500	26,913,074						
stockpickr	mblx	-1.44%	$6.84 -0.10 | -1.44%	6.92	-0.10	243.99k	6.94	6.72	6.94	18.44	6.50							
stocksmart	mblx	.0 %	$8.17	11.83	0	13,526	8.81	8.14										
stocktwits	mblx	-1.44%	6.84		-0.10													
streetinsider-com	mblx	1.44%	6.84	$6.92	-0.1	243,985	$6.94	$6.72	$6.94	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.84	6.92	-0.10	243985	6.94	6.72										
thestree	mblx	-1.44%	$6.84	6.92	-0.1	243985	6.94	6.72	6.94	-18.44	6.5	2.6913074e7		1.87045864e8				
tickerspy	mblx	-1.44%	$6.84	6.92	-0.10	243,985	6.94	6.72	6.94	18.44	6.50		-4.8	186.7m	0.00%	$0.00		
tmx-quotemedia	mblx	-1.44%	6.840	6.920	-0.100	267,824	6.940	6.720	6.940	18.439	6.500	26,913,074		184,085,426			-1.44	
updown	mblx	-1.44%	$6.84	$6.92	-$0.10	236,956	$6.94	$6.72	$6.94	$18.44	$6.50			$187m				
wallstreetsurvivor	mblx	-1.44%	6.84	6.92	-0.10	242,014	6.94	6.72		15.39	6.50			$187m			-1.45	
yahoo-finance	mblx	1.44%	6.84	6.92	0.10	243,985	6.94	6.72	6.94	18.44	6.50			184.08m			-1.44	
ycharts-com	mblx	-1.44%	6.84		-0.10					18.44	6.50			184.06m	0.00%		-1.44	
zacks	mblx	(-1.44%)	6.84		-0.10	vol.  243,985	6.94	6.72		18.44	6.50			229.80 m	0.00	0.00	-1.44	
advfn	ggs	0.00	17.81	17.71	0.0	142032	17.96	17.47										
barchart	ggs	unch	17.81	17.71	unch	142,032	17.96	17.47	17.81	19.12	5.86		0.00	$649.71 m			-0.90	
barrons	ggs	0.00%	17.81	17.71	0.00	140,985	17.96	17.47				27.52 million		$642.21 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs		17.810	17.710		142,032	17.960	17.470		19.12	5.86	36.448mil		649.134mil			-0.770	
boston-com	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
bostonmerchant	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
business-insider	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
chron	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
cio-com	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732		649m				
cnn-money	ggs	0.00%today&rsquo;s change	17.81data as of 4:04pm et	17.71	0.00	139,585	17.96	17.47	17.81				nm	$649.1m				
easystockalterts	ggs	0.00%	17.81	17.71	+0.00	142032	17.96	17.47	17.81	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	0.00%	17.8100	17.7100	0.0000	142,032	17.9600	17.4700	17.8100	19.1200	5.8600	36,448,000	nm	$649.14m				
finance-abc7-com	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
financial-content	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	0.0%	$17.81	17.71	0.00	142,032	17.96	17.47	17.81	19.12	5.86	36 mil		649 mil	0.0	0.00		
finviz	ggs	0.00%	17.81			142,032			17.81	-6.85%	203.92%	36.45m		649.17m			-0.90	
fool	ggs	-0.06%	$17.81	$17.71	-0.01	139,585	$17.96	$17.47	$17.81	$19.12	$5.86		0.00	$649.13m				
foxbusiness	ggs		$17.81		0.00	142,032			$17.81									
google-finance	ggs	(0.00%)	17.81	17.71	0.00	142,032.00	17.96	17.47		19.12	5.86	36.45m		649.13m			-0.48	
howthemarketworks	ggs	0%	17.81	17.71	0	140,985	17.96	17.47	17.81									
hpcwire	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
insidestocks	ggs	unch%	17.81	17.71		140985	17.96	17.47										
investopedia	ggs		$17.81	17.71					17.81									
marketintellisearch	ggs	-0.17 %	$17.78	$17.71	-0.03	133.50k	$17.96	$17.47	$17.81			36.45m	0.00	0.65b	0.0 %		-0.90	
marketwatch	ggs	0.00%	$17.81	open: 17.71	0.00	2,447	$17.96	$17.47	$17.81	$19.12	$5.86			$642.21m				
minyanville	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
msn-money	ggs		17.81	17.71		142,032	17.96	17.47	17.81	19.12	5.86	36.45 mil	-37.10	649.13 mil			-0.90	
nasdaq-com	ggs		$ 17.81			142,032	$ 17.96	$ 17.47	$ 17.81	$ 19.12	$ 5.86	36,448,000		$ 649,138,880			$ -0.90	
optimum	ggs	-	17.81 ( 4:15 pm edt)	17.71	-	140,985	17.96	17.47	17.81	19.12	5.86	36.45m		649.1m			-0.75	
paidcontent	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
pc-quote	ggs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ggs	0.00%	17.81	17.71		142,032	17.96	17.47	17.81	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	0.00%	17.81		0.00	142,032												
raymond-james	ggs	0.00	17.81	17.71	0.00	142,032	17.96	17.47	17.81	19.12	5.86						-0.83	
renewable-energy-world	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
screamingmedia	ggs	0.00%	$	open: 17.71	0.00	2,447	$17.96	$17.47	$17.81	$19.12	$5.86			$642.21m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	0.00%	last trade: 17.81		change: 0.000													
smartmoney	ggs	(0.00%)	17.81	$17.71	0.00	142,032	$17.96	$17.47	$17.81	$19.12	$5.86			649,100	0.00%	$0.00		
stocknod	ggs	0.00%	17.81 usd	17.71	+0.00	142,032	17.96	17.47	17.81	19.12	5.860	36,447,732						
stockpickr	ggs	0.00%	$17.81 0.00 | 0.00%	17.71	0.00	142.03k	17.96	17.47	17.81	19.12	5.86							
stocksmart	ggs	.0 %	$16.48	10.12	0	11,992	17.29	15.77										
stocktwits	ggs	-0.06%	17.80		-0.01													
streetinsider-com	ggs	-0%	17.81	$17.71		142,032	$17.96	$17.47	$17.81	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.81	17.71	0.00	142032	17.96	17.47										
thestree	ggs	0.0%	$17.81	17.71	0.0	142032	17.96	17.47	17.81	-19.12	5.86	3.6447732e7		6.42209038e8				
tickerspy	ggs	0.00%	$17.81	17.71	0.00	142,032	17.96	17.47	17.81	19.12	5.86		-37.1	648.8m	0.00%	$0.00		
tmx-quotemedia	ggs	0.00%	17.810	17.710	0.00	142,032	17.960	17.470	17.810	19.120	5.860	36,447,732		649,134,107			-0.75	
updown	ggs	0.00%	$17.81	$17.71	$0.00	139,585	$17.96	$17.47	$17.81	$19.12	$5.86	36.44b		$649m			-0.86	
wallstreetsurvivor	ggs	0.00%	17.81	17.71	0.00	140,985	17.96	17.47		19.12	5.86			$649m			-1.44	
yahoo-finance	ggs	0.00%	17.81	17.71	0.00	142,032	17.96	17.47	17.81	19.12	5.86			649.12m			-0.85	
ycharts-com	ggs	-0.06%	17.80		-0.01					19.12	5.86			649.34m	0.00%		-0.90	
zacks	ggs		17.81			vol.  142,032	17.96	17.47		19.12	5.86			649.14 m	0.00	0.00	-.69	
advfn	beav	0.63	41.6	41.24	0.26	482959	41.73	41.05										
barchart	beav	+0.63%	41.60	41.24	+0.26	482,959	41.73	41.05	41.34	41.73	24.43		23.46	$4.25 b			+1.58	
barrons	beav	0.63%	41.60	41.24	+0.26	482,959	41.73	41.05				100.90 million		$4.26 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	0.629%	41.600	41.240	0.260	482,959	41.730	41.050		41.73	24.26	103.115mil	23.636	4,289.583mil			1.760	
boston-com	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
bostonmerchant	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
business-insider	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
chron	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
cio-com	beav	+0.63%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971	26.33	4b				
cnn-money	beav	+0.63%	41.60	41.24	+0.26	482,959	41.73	41.05	41.34				26.3	$4.3b				
easystockalterts	beav	0.63%	41.60	41.24	+0.26	482959	41.73	41.05	41.34	41.59	24.26		26.33				1.58	
eresearch-fidelity-com	beav	0.63%	41.6000	41.2400	0.2600	482,959	41.7300	41.0500	41.3400	41.5900	24.2600	103,115,000	26.16	$4.26b				
finance-abc7-com	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
finance-abc7chicago-com	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
financial-content	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
finapps-forbes-com	beav	0.6%	$41.60	41.24	0.26	482,959	41.73	41.05	41.34	41.59	24.26	103 mil	26.3	4 bil	0.0	0.00	1.58	
finviz	beav	0.63%	41.60			482,959			41.34	0.02%	71.48%	103.12m	26.33	4.29b			1.58	
fool	beav	+0.63%	$41.60	$41.24	0.26	482,959	$41.73	$41.05	$41.34	$41.59	$24.26		26.10	$4.29b				
foxbusiness	beav		$41.60		+0.26	482,959			$41.34									
google-finance	beav	(0.63%)	41.60	41.24	+0.26	482,959.00	41.73	41.05		41.73	24.26	103.11m	26.35	4.29b			1.58	
howthemarketworks	beav	0.629%	41.6	41.24	0.26	479,487	41.73	41.05	41.34									
hpcwire	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
insidestocks	beav	+0.63%	41.60	41.24	+0.26	481600	41.73	41.05					price earnings ratio: 23.64					
investopedia	beav	+0.63 %	$41.60	41.24	+0.26				41.34									
investorguide	beav	+0.63%	41.60	41.24	+0.26		41.73	41.05		41.59	23.65		26.31	4.290b			1.571	
marketintellisearch	beav	0.56 %	$41.57	$41.24	0.23	476.00k	$41.73	$41.05	$41.34			103.12m	26.33	4.29b	0.0 %		1.58	
marketwatch	beav	+0.63%	$41.60	open: 41.24	+0.26	2,582	$41.73	$41.05	$41.34	$41.73	$25.75		29.30	$4.26b			1.42	
minyanville	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
msn-money	beav	+0.63%	41.60	41.24	+0.26	482,959	41.73	41.05	41.34	41.59	24.26	103.12 mil	23.64	4.26 bil			1.58	
nasdaq-com	beav	0.63%	$ 41.60	$ 41.24	0.26	482,859	$ 41.73	$ 41.05	$ 41.34	$ 41.59	$ 24.26	103,115,000	26.33	$ 4,289,584,000			$ 1.58	
optimum	beav	+0.63%	41.60 ( 4:30 pm edt)	41.24	+0.26	482,959	41.73	41.05	41.34	41.59	24.26	103.11m	26.3	4.3b			1.58	
paidcontent	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
pc-quote	beav	0.63%	41.6	41.24	0.26	482,959	41.73	41.05	41.34	41.59	24.26	102,470,529	23.48864	4,262,774,000				
personal-wealth-biz	beav	+0.63%	41.60	41.24		482,959	41.73	41.05	41.34	41.73	24.43		26.31			0.00	1.571	
predictwallstreet	beav	+0.63%	41.60		+0.26	482,959												
raymond-james	beav	0.63	41.60	41.24	0.26	482,959	41.73	41.05	41.60	41.59	24.26		26.16				1.59	
renewable-energy-world	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
screamingmedia	beav	+0.63%	$	open: 41.24	+0.26	2,582	$41.73	$41.05	$41.34	$41.73	$25.75		29.30	$4.26b			1.42	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	+0.63%	last trade: 41.60		change: 0.260								p/e ratio: 26.31					
smartmoney	beav	(0.63%)	41.60	$41.24	0.26	482,959	$41.73	$41.05	$41.34	$41.59	$24.26			4,262,800	0.00%	$0.00		
stocknod	beav	+0.6289%	41.60 usd	41.24	+0.2600	482,959	41.73	41.05	41.34	41.35	24.26	103,114,971						
stockpickr	beav	0.63%	$41.60 0.26 | 0.63%	41.24	0.26	482.96k	41.73	41.05	41.34	41.59	24.26							
stocksmart	beav	.0 %	$36.27	36.72	0	64,569	37.37	36.2										
stocktwits	beav	0.56%	41.57		+0.23													
streetinsider-com	beav	0.63%	41.60	$41.24	+0.26	482,959	$41.73	$41.05	$41.34	$41.59	$24.26		26.33				$1.58	
thecramerreport	beav		41.60	41.24	+0.26	482959	41.73	41.05										
thestree	beav	0.63%	$41.6	41.24	0.26	482959	41.73	41.05	41.34	-41.59	24.26	1.03114971e8		4.257617153e9				
tickerspy	beav	0.63%	$41.60	41.24	+0.26	482,959	41.73	41.05	41.34	41.59	24.26		23.5	4.2b	0.00%	$0.00		
tmx-quotemedia	beav	0.63%	41.600	41.240	0.260	482,959	41.730	41.050	41.340	41.730	24.430	103,114,971	26.20	4,289,582,794			1.58	
updown	beav	0.63%	$41.60	$41.24	$0.26	480,377	$41.73	$41.05	$41.34	$41.59	$24.26		25.88	$4.26b				
wallstreetsurvivor	beav	0.63%	41.60	41.24	0.26	479,487	41.73	41.05		41.59	25.75		26.20	$4b			1.42	
yahoo-finance	beav	0.63%	41.60	41.24	0.26	482,959	41.73	41.05	41.34	41.73	24.26		26.48	4.29b			1.57	
ycharts-com	beav	+0.56%	41.57		+0.23					41.59	24.26		26.48	4.25b	0.00%		1.57	
zacks	beav	(0.63%)	41.60		0.26	vol.  482,959	41.73	41.05		41.73	24.26		23.49	4.26 b	0.00	0.00	1.76	
advfn	shw	0.61	85.33	84.8	0.52	716327	85.66	84.51										
barchart	shw	+0.61%	85.33	84.80	+0.52	716,327	85.66	84.51	84.81	87.87	65.09		18.35	$9.15 b	1.7%	$1.46	+4.54	
barrons	shw	0.61%	85.33	84.80	+0.52	713,627	85.66	84.51				108.79 million		$9.14 billion	1.71%	$0.36		
bloomberg	shw	0.613%	85.330	84.800	0.520	716,327	85.660	84.510		87.87	66.13	106.464mil	18.272	9,084.541mil	1.699	0.365 regular cash	4.670	
boston-com	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
bostonmerchant	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
business-insider	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
chron	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
cio-com	shw	+0.61%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621	18.75	9b	1.7	1.46		
cnn-money	shw	+0.61%	85.33	84.80	+0.52	714,627	85.66	84.51	84.81				18.8	$9.1b	1.71%			
easystockalterts	shw	0.61%	85.33	84.80	+0.52	716327	85.66	84.51	84.81	87.87	66.13		18.75				4.55	
eresearch-fidelity-com	shw	0.61%	85.3300	84.8000	0.5200	716,327	85.6600	84.5100	84.8100	87.8700	66.1300	106,464,000	18.68	$9.03b	1.72%	$0.365000		
finance-abc7-com	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
finance-abc7chicago-com	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
financial-content	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
finapps-forbes-com	shw	0.6%	$85.33	84.80	0.52	716,327	85.66	84.51	84.81	87.87	66.13	106 mil	18.8	9 bil	1.7	1.46	4.54	
finviz	shw	0.61%	85.33			714,627			84.81	-2.89%	31.09%	106.46m	18.84	9.08b		1.46	4.53	
fool	shw	+0.61%	$85.33	$84.80	0.52	714,627	$85.66	$84.51	$84.81	$87.87	$66.13		18.80	$9.08b	2.20%	1.46		
foxbusiness	shw		$85.33		+0.52	716,327			$84.81									
google-finance	shw	(0.61%)	85.33	84.80	+0.52	716,327.00	85.66	84.51		87.87	66.13	107.24m	18.82	9.15b	1.71	0.37	4.53	
howthemarketworks	shw	0.613%	85.33	84.8	0.52	713,627	85.66	84.51	84.81									
hpcwire	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
insidestocks	shw	+0.61%	85.33	84.80	+0.52	713627	85.66	84.51					price earnings ratio: 18.75					
investopedia	shw	+0.61 %	$85.33	84.80	+0.52				84.81									
investorguide	shw	+0.61%	85.33	84.80	+0.52		85.66	84.51		86.84	66.13		18.62	9.084b			4.554	
marketintellisearch	shw	0.61 %	$85.33	$84.80	0.52	756.70k	$85.66	$84.51	$84.81			106.46m	18.72	9.03b	1.72 %		4.53	
marketwatch	shw	+0.61%	$85.18	open: 84.80	+0.52	5,865	$85.66	$84.51	$84.81	$87.87	$66.13		18.41	$9.14b	1.71%	0.37	4.63	
minyanville	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
msn-money	shw	+0.61%	85.33	84.80	+0.52	716,327	85.66	84.51	84.81	87.87	66.13	106.46 mil	18.80	9.03 bil	1.72%	1.46	4.53	
nasdaq-com	shw	0.61%	$ 85.33		0.52	716,227	$ 85.66	$ 84.51	$ 84.81	$ 87.87	$ 66.13	106,464,000	18.8	$ 9,084,573,120	1.72 %	$1.460000	$ 4.54	
optimum	shw	+0.61%	85.33 ( 4:15 pm edt)	84.80	+0.52	714,627	85.66	84.51	84.81	87.87	66.13	106.46m	18.8	9.1b	1.71	1.46	4.55	
paidcontent	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
pc-quote	shw	0.61%	85.33	84.8	0.52	716,327	85.66	84.51	84.81	87.87	66.13	105,815,212	18.68062	9,029,212,000		0.365		
personal-wealth-biz	shw	+0.61%	85.33	84.80		716,327	85.66	84.51	84.81	86.84	66.13		18.62		1.71	1.45	4.554	
predictwallstreet	shw	+0.61%	85.33		+0.52	716,327												
raymond-james	shw	0.61	85.33	84.80	0.52	716,327	85.66	84.51	85.33	87.87	66.13		18.47				4.62	
renewable-energy-world	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
screamingmedia	shw	+0.61%	$	open: 84.80	+0.52	5,865	$85.66	$84.51	$84.81	$87.87	$66.13		18.41	$9.14b	1.71%	0.37	4.63	
scroli	shw	0.61%	shw 85.33	84.80	0.52	608,640	85.66	84.51	84.81	87.87	66.13		18.82				4.53	
simple-stock-quotes	shw	+0.61%	last trade: 85.33		change: 0.520								p/e ratio: 18.62					
smartmoney	shw	(0.61%)	85.33	$84.80	0.52	716,327	$85.66	$84.51	$84.81	$87.87	$66.13			9,029,200	1.72%	$0.37		
stocknod	shw	+0.6131%	85.33 usd	84.80	+0.5200	716,327	85.66	84.51	84.81	87.87	66.13	106,463,621						
stockpickr	shw	0.61%	$85.33 0.52 | 0.61%	84.80	0.52	714.63k	85.66	84.51	84.81	87.87	66.13							
stocksmart	shw	.0 %	$86.15	83.91	0	129,153	87.83	86.11										
stocktwits	shw	0.64%	85.35		+0.54													
streetinsider-com	shw	0.61%	85.33	$84.80	+0.52	716,327	$85.66	$84.51	$84.81	$87.87	$66.13		18.75				$4.55	
thecramerreport	shw		85.33	84.80	+0.52	716327	85.66	84.51										
thestree	shw	0.61%	$85.33	84.8	0.52	714627	85.66	84.51	84.81	-87.87	66.13	1.06463621e8		9.122867683e9				
tickerspy	shw	0.61%	$85.33	84.80	+0.52	716,327	85.66	84.51	84.81	87.87	66.13		18.7	9.0b	1.72%	$0.36		
tmx-quotemedia	shw	0.61%	85.330	84.800	0.520	716,327	85.660	84.510	84.810	87.870	66.130	106,463,621	18.60	9,084,540,780	1.711	0.365 usd	4.55	
updown	shw	0.61%	$85.33	$84.80	$0.52	710,462	$85.66	$84.51	$84.81	$87.87	$66.13		18.09	$9.02b				
wallstreetsurvivor	shw	0.61%	85.33	84.80	0.52	713,627	85.66	84.51		87.87	66.13		18.60	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	0.61%	85.33	84.80	0.52	716,327	85.66	84.51	84.81	87.87	66.13		18.74	9.08b	1.70%	1.46	4.55	
ycharts-com	shw	+0.64%	85.35		+0.54					87.87	66.13		18.80	9.15b	1.69%		4.54	
zacks	shw	(0.61%)	85.33		0.52	vol.  716,327	85.66	84.51		87.87	66.13		18.16	9.03 b	1.72	1.46	4.67	
advfn	ggp	0.00	16.95	16.87	0.0	3058259	16.98	16.7										
barchart	ggp	unch	16.95	16.87	unch	3,058,259	16.98	16.70	16.95	18.23	12.30		13.48	$5.38 b	2.87%	$0.48	-4.17	
barrons	ggp	0.00%	16.95	16.87	0.00	3.048m	16.98	16.70				945.25 million		$16.16 billion	2.36%	$0.1		
bloomberg	ggp		16.950	16.870		3,058,259	16.980	16.700		16.99	9.46	966.799mil		16,387.240mil	0.590	0.100 regular cash	-1.279	
boston-com	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
bostonmerchant	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
business-insider	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
chron	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
cio-com	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974		16b	2.4	0.4		
cnn-money	ggp	0.00%	16.95	16.87	0.00	3,058,159	16.98	16.70	16.95				nm	$21.3b	2.36%			
easystockalterts	ggp	0.00%	16.95	16.87	+0.00	3058259	16.98	16.70	16.95	18.27	12.23						-2.16	
eresearch-fidelity-com	ggp	0.00%	16.9500	16.8700	0.0000	3,058,259	16.9800	16.7000	16.9500	18.2700	12.2300	966,799,000	nm	$16.39b	1.40%	$0.100000		
finance-abc7-com	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
finance-abc7chicago-com	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
financial-content	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
finapps-forbes-com	ggp	0.0%	$16.95	16.87	0.00	3,058,259	16.98	16.70	16.95	16.99	9.70	967 mil		16 bil	2.4	0.40		
finviz	ggp	0.00%	16.95			3,058,259			16.95	-0.24%	76.24%	966.80m		16.39b		0.40	-0.30	
fool	ggp	-0.12%	$16.95	$16.87	-0.02	3,058,159	$16.98	$16.70	$16.95	$18.27	$12.23		0.00	$16.39b	7.60%	0.40		
foxbusiness	ggp		$16.95		0.00	3,058,259			$16.95									
google-finance	ggp	(0.00%)	16.95	16.87	0.00	3.06m	16.98	16.70		18.27	12.23	966.80m		16.39b	2.36	0.10	-0.30	
howthemarketworks	ggp	0%	16.95	16.87	0	3,048,093	16.98	16.7	16.95									
hpcwire	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
insidestocks	ggp	unch%	16.95	16.87		3048093	16.98	16.70										
investopedia	ggp		$16.95	16.87					16.95									
marketintellisearch	ggp	0.0 %	$16.95	$16.87	0.00	2994.80k	$16.98	$16.70	$16.95			966.80m	0.00	16.39b	2.36 %		-0.30	
marketwatch	ggp	0.00%	$16.96	open: 16.87	0.00	42,175	$16.98	$16.70	$16.95	$16.99	$10.02			$16.16b	2.36%	0.10		
minyanville	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
msn-money	ggp	+0.07%	16.95	16.87	+0.01	3.06 mil	16.98	16.70	16.95	18.27	12.23	966.80 mil	-5.87	16.39 bil	2.36%	0.40	-0.66	
nasdaq-com	ggp		$ 16.95			3,058,259	$ 16.98	$ 16.70	$ 16.95	$ 16.99	$ 13.30	966,799,000		$ 16,387,243,050	2.36 %	$0.400000	$ -4.17	
optimum	ggp	-	16.95 ( 4:15 pm edt)	16.87	-	3,058,259	16.98	16.70	16.95	18.27	12.23	966.80m		16.4b	2.36	0.40	-2.16	
paidcontent	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
pc-quote	ggp	0.00%	16.95	16.87	0.00	3,058,259	16.98	16.7	16.95	18.27	12.23	966,798,938	-5.86505	16,387,242,000		0.1		
personal-wealth-biz	ggp	0.00%	16.95	16.87		3,058,259	16.98	16.70	16.95	18.27	12.23				21.99	3.727	-2.621	
predictwallstreet	ggp	0.00%	16.95		0.00	3,058,259												
raymond-james	ggp	0.00	16.95	16.87	0.00	3,058,259	16.98	16.70	16.95	18.27	12.23						-1.57	
renewable-energy-world	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
screamingmedia	ggp	0.00%	$	open: 16.87	0.00	42,175	$16.98	$16.70	$16.95	$16.99	$10.02			$16.16b	2.36%	0.10		
scroli	ggp	%	ggp			0												
smartmoney	ggp	(0.00%)	16.95	$16.87	0.00	3,058,259	$16.98	$16.70	$16.95	$18.27	$12.23			16,387,200	2.36%	$0.10		
stocknod	ggp	0.00%	16.95 usd	16.87	+0.00	3,058,259	16.98	16.70	16.95	18.27	12.23	966,798,974						
stockpickr	ggp	0.00%	$16.95 0.00 | 0.00%	16.90	0.00	3.06m	16.98	16.70	16.95	18.27	12.23							
stocksmart	ggp	.0 %	$16.075	15.61	0	289,929	16.42	16.07										
stocktwits	ggp	0.00%	16.95		0.00													
streetinsider-com	ggp	-0%	16.95	$16.87		3,058,259	$16.98	$16.70	$16.95	$18.27	$12.23						$-2.16	
thecramerreport	ggp		16.95	16.87	0.00	3058259	16.98	16.70										
thestree	ggp	0.0%	$16.95	16.9	0.0	3058159	16.98	16.7	16.95	-18.27	12.23	9.66798974e8		1.6164878845e10				
tickerspy	ggp	0.00%	$16.95	16.87	0.00	3,058,259	16.98	16.70	16.95	18.27	12.23		-5.9		2.36%	$0.10		
tmx-quotemedia	ggp	0.00%	16.950	16.870	0.00	3,058,259	16.980	16.700	16.950	18.270	12.230	966,798,974		16,387,242,609	2.360	0.100 usd	-3.64	
updown	ggp	0.00%	$16.95	$16.87	$0.00	3,016,084	$16.98	$16.70	$16.95	$17.99	$12.23			$16.38b				
wallstreetsurvivor	ggp	0.00%	16.95	16.87	0.00	3,048,093	16.98	16.70		18.27	13.42			$16b	2.40%		-3.48	
yahoo-finance	ggp	0.00%	16.95	16.87	0.00	3,058,259	16.98	16.70	16.95	18.27	12.23			16.90b	2.40%	0.40	-2.62	
ycharts-com	ggp	+0.00%	16.95		+0.00					18.27	12.23							
zacks	ggp		16.95			vol.  3,058,259	16.98	16.70		18.27	12.23		13.67	16.39 b	2.83	0.48	1.24	
advfn	gain	1.52	7.33	7.23	0.11	112425	7.36	7.22										
barchart	gain	+1.52%	7.33	7.23	+0.11	+8.87	7.36	7.22	7.22	8.55	5.50							
barrons	gain	1.52%	7.33	7.23	+0.11	111,138	7.36	7.22				22.08 million		$159.42 million	7.37%	$0.04		
bloomberg	gain	1.524%	7.330	7.230	0.110	112,425	7.360	7.220		8.55	5.50	22.080mil	9.905	161.847mil	6.753	0.045 regular cash	0.740	
boston-com	gain	+1.524%	7.330 usd	7.230	+0.1100	112,425	7.360	7.220	7.220	8.550	5.500	22,080,133						
bostonmerchant	gain	+1.524%	7.330 usd	7.230	+0.1100	112,425	7.360	7.220	7.220	8.550	5.500	22,080,133						
business-insider	gain	+1.524%	7.330 usd	7.230	+0.1100	112,425	7.360	7.220	7.220	8.550	5.500	22,080,133						
chron	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
cio-com	gain	+1.52%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133	9.905	162m	7.5	0.54		
cnn-money	gain	+1.39%today&rsquo;s change	7.32data as of 3:59pm et	7.23	+0.10	106,695	7.36	7.22	7.22				9.9	$161.6m	7.38%			
easystockalterts	gain	1.52%	7.33	7.23	+0.11	111138	7.36	7.22	7.22	8.55	5.50		9.91				0.74	
eresearch-fidelity-com	gain	1.52%	7.3300	7.2300	0.1100	111,138	7.3600	7.2200	7.2200	8.5500	5.5000	22,080,000	9.63	$159.42m	7.48%	$0.045000		
finance-abc7-com	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
financial-content	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
finapps-forbes-com	gain	1.5%	$7.33	7.23	0.11	111,138	7.36	7.22	7.22	8.55	5.50	22 mil	9.8	162 mil	7.4	0.54	0.75	
finviz	gain	1.52%	7.33			111,138			7.22	-12.25%	40.94%	22.08m	9.76	159.42m		0.54	0.74	
fool	gain	+1.52%	$7.33	$7.23	0.11	111,138	$7.36	$7.22	$7.22	$8.55	$5.50		9.80	$161.85m	10.20%	0.54		
foxbusiness	gain		$7.33		+0.11	112,425			$7.22									
google-finance	gain	(1.52%)	7.33	7.23	+0.11	111,138.00	7.36	7.22		8.55	5.50	22.08m	9.85	161.85m	7.37	0.05	0.74	
howthemarketworks	gain	1.524%	7.33	7.23	0.11	111,138	7.36	7.22	7.22									
hpcwire	gain	+1.524%	7.330 usd	7.230	+0.1100	112,425	7.360	7.220	7.220	8.550	5.500	22,080,133						
insidestocks	gain	+1.52%	7.33	7.23	+0.11	112425	7.36	7.22										
investopedia	gain	+1.52 %	$7.33	7.23	+0.11				7.22									
investorguide	gain	+1.52%	7.33	7.23	+0.11		7.36	7.22		8.55	5.50		9.69	161.8m			0.745	
marketintellisearch	gain	1.39 %	$7.32	$7.23	0.10	98.00k	$7.36	$7.22	$7.22			22.08m	9.76	0.16b	7.48 %		0.74	
marketwatch	gain	+1.52%	$7.33	open: 7.23	+0.11	1,287	$7.36	$7.22	$7.22	$8.55	$5.50		9.85	$159.42m	7.37%	0.05	0.74	
minyanville	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
msn-money	gain	+1.52%	7.33	7.23	+0.11	111,138	7.36	7.22	7.22	8.55	5.50	22.08 mil	9.91	159.42 mil	7.48%	0.54	0.75	
nasdaq-com	gain	1.52%	$ 7.33	$ 7.23	0.11	111,138	$ 7.36	$ 7.22	$ 7.22	$ 8.55	$ 5.50	22,080,000	20.94	$ 161,846,400	7.48 %	$0.540000	$ 0.35	
optimum	gain	+1.52%	7.33 ( 4:00 pm edt)	7.23	+0.11	111,138	7.36	7.22	7.22	8.55	5.50	22.08m	9.9	161.8m	7.37	0.54	0.74	
paidcontent	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
pc-quote	gain	1.52%	7.33	7.23	0.11	112,425	7.36	7.22	7.22	8.55	5.50	21,748,649	9.75676	159,418,000		0.045		
personal-wealth-biz	gain	+1.52%	7.33	7.23		112,425	7.36	7.22	7.22	8.55	5.50		9.69		6.86	0.495	0.745	
predictwallstreet	gain	+1.52%	7.33		+0.11	111,138												
raymond-james	gain	1.52	7.33	7.23	0.11	111,138	7.36	7.22	7.33	8.55	5.50		9.91				0.74	
renewable-energy-world	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
screamingmedia	gain	+1.52%	$	open: 7.23	+0.11	5,025	$7.36	$7.22	$7.22	$8.55	$5.50		9.85	$159.42m	7.37%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	+1.52%	last trade: 7.33		change: 0.110								p/e ratio: 9.69					
smartmoney	gain	(1.52%)	7.33	$7.23	0.11	111,138	$7.36	$7.22	$7.22	$8.55	$5.50			159,400	7.48%	$0.05		
stocknod	gain	+1.524%	7.330 usd	7.230	+0.1100	111,138	7.360	7.220	7.220	8.550	5.500	22,080,133						
stockpickr	gain	1.52%	$7.33 0.11 | 1.52%	7.23	0.11	111.14k	7.36	7.22	7.22	8.55	5.50							
stocksmart	gain	.0 %	$7.29	7.65	0	8,393	7.4	7.29										
stocktwits	gain	1.39%	7.32		+0.10													
streetinsider-com	gain	1.52%	7.33	$7.23	+0.11	111,138	$7.36	$7.22	$7.22	$8.55	$5.50		9.91				$0.74	
thecramerreport	gain		7.33	7.23	+0.11	111138	7.36	7.22										
thestree	gain	1.52%	$7.33	7.22	0.11	111138	7.36	7.22	5.5 -8.55									
tickerspy	gain	1.52%	$7.33	7.23	+0.11	111,138	7.36	7.22	7.22	8.55	5.50		9.8	159.4m	7.48%	$0.04		
tmx-quotemedia	gain	1.52%	7.330	7.230	0.110	112,425	7.360	7.220	7.220	8.550	5.500	22,080,133	9.80	161,847,375	6.648	0.045 usd	0.74	
updown	gain	1.52%	$7.33	$7.23	$0.11	111,138	$7.36	$7.22	$7.22	$8.55	$5.50		9.76	$159m				
wallstreetsurvivor	gain	1.52%	7.33	7.23	0.11	111,138	7.36	7.22		8.55	5.50		9.80	$159m	7.50%	0.48 -	0.74	
yahoo-finance	gain	1.52%	7.33	7.23	0.11	111,138	7.36	7.22	7.22	8.55	5.50		9.84	161.85m	7.50%	0.54	0.75	
ycharts-com	gain	+1.39%	7.32		+0.10					8.55	5.50		9.89	161.63m	7.20%		0.74	
zacks	gain	(1.52%)	7.33		0.11	vol.  111,138	7.36	7.22		8.55	5.50		9.89	159.42 m	7.48	0.54	.73	
advfn	midd	0.29	96.47	96.06	0.28	90047	96.5	95.78										
barchart	midd	+0.29%	96.47	96.06	+0.28	90,047	96.50	95.78	96.19	96.50	52.60		22.46	$1.78 b			+4.19	
barrons	midd	0.29%	96.47	96.06	+0.28	86,752	96.50	95.78				18.34 million		$1.77 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	0.291%	96.470	96.060	0.280	90,047	96.500	95.780		96.50	52.60	18.740mil	22.540	1,807.812mil		0.200 special cash	4.280	
boston-com	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
bostonmerchant	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
business-insider	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
chron	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
cio-com	midd	+0.29%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633	23.02	2b				
cnn-money	midd	+0.29%	96.47	96.06	+0.28	88,350	96.50	95.78	96.19				23.0	$1.8b				
easystockalterts	midd	0.29%	96.47	96.06	+0.28	90047	96.50	95.78	96.19	96.25	52.60		23.02				4.19	
eresearch-fidelity-com	midd	0.29%	96.4700	96.0600	0.2800	90,047	96.5000	95.7800	96.1900	96.2500	52.6000	18,740,000	22.96	$1.80b				
finance-abc7-com	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
finance-abc7chicago-com	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
financial-content	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
finapps-forbes-com	midd	0.3%	$96.47	96.06	0.28	90,047	96.50	95.78	96.19	96.25	52.60	19 mil	23.0	2 bil	0.0	0.00	4.19	
finviz	midd	0.29%	96.47			90,047			96.19	0.23%	83.40%	18.74m	23.01	1.80b			4.18	
fool	midd	+0.29%	$96.47	$96.06	0.28	90,047	$96.50	$95.78	$96.19	$96.25	$52.60		22.90	$1.81b				
foxbusiness	midd		$96.47		+0.28	90,047			$96.19									
google-finance	midd	(0.29%)	96.47	96.06	+0.28	90,047.00	96.50	95.78		96.50	52.60	18.74m	23.07	1.81b			4.18	
howthemarketworks	midd	0.291%	96.47	96.06	0.28	88,798	96.5	95.78	96.19									
hpcwire	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
insidestocks	midd	+0.29%	96.47	96.06	+0.28	90047	96.50	95.78					price earnings ratio: 22.86					
investopedia	midd	+0.29 %	$96.47	96.06	+0.28				96.19									
investorguide	midd	+0.29%	96.47	96.06	+0.28		96.50	95.78		96.25	52.60		22.87	1.808b			4.206	
marketintellisearch	midd	0.29 %	$96.47	$96.06	0.28	87.30k	$96.50	$95.78	$96.19			18.74m	23.01	1.80b	0.0 %		4.18	
marketwatch	midd	+0.29%	$96.47	open: 96.06	+0.28	1,697	$96.50	$95.78	$96.19	$96.50	$52.60		23.13	$1.77b			4.17	
minyanville	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
msn-money	midd	+0.29%	96.47	96.06	+0.28	90,047	96.50	95.78	96.19	96.25	52.60	18.74 mil	22.97	1.8 bil			4.18	
nasdaq-com	midd	0.29%	$ 96.47	$ 96.06	0.28	90,047	$ 96.50	$ 95.78	$ 96.19	$ 96.25	$ 52.60	18,740,000	23.02	$ 1,807,847,800			$ 4.19	
optimum	midd	+0.29%	96.47 ( 4:00 pm edt)	96.06	+0.28	88,964	96.50	95.78	96.19	96.25	52.60	18.74m	23.0	1.8b			4.19	
paidcontent	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
pc-quote	midd	0.29%	96.47	96.06	0.28	90,047	96.5	95.78	96.19	96.25	52.60	18,685,608	22.90238	1,802,601,000				
personal-wealth-biz	midd	+0.29%	96.47	96.06		90,047	96.50	95.78	96.19	96.25	52.60		22.87			0.00	4.206	
predictwallstreet	midd	+0.29%	96.47		+0.28	90,047												
raymond-james	midd	0.29	96.47	96.06	0.28	90,047	96.50	95.78	96.47	96.25	52.60		22.33				4.32	
renewable-energy-world	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
screamingmedia	midd	+0.29%	$	open: 96.06	+0.28	1,697	$96.50	$95.78	$96.19	$96.50	$52.60		23.13	$1.77b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	+0.29%	last trade: 96.47		change: 0.280								p/e ratio: 22.87					
smartmoney	midd	(0.29%)	96.47	$96.06	0.28	90,047	$96.50	$95.78	$96.19	$96.25	$52.60			1,802,600	0.00%	$0.40		
stocknod	midd	+0.2911%	96.47 usd	96.06	+0.2800	90,047	96.50	95.78	96.19	96.25	52.60	18,739,633						
stockpickr	midd	0.29%	$96.47 0.28 | 0.29%	96.06	0.28	90.05k	96.50	95.78	96.19	96.25	52.60							
stocksmart	midd	.0 %	$83.94	85.2	0	18,807	85.62	83.71										
stocktwits	midd	0.21%	96.39		+0.20													
streetinsider-com	midd	0.29%	96.47	$96.06	+0.28	90,047	$96.50	$95.78	$96.19	$96.25	$52.60		23.02				$4.19	
thecramerreport	midd		96.47	96.06	+0.28	90047	96.50	95.78										
thestree	midd	0.29%	$96.47	96.06	0.28	90047	96.5	95.78	96.19	-96.25	52.6	1.8739633e7		1.801066128e9				
tickerspy	midd	0.29%	$96.47	96.06	+0.28	90,047	96.50	95.78	96.19	96.25	52.60		22.9	1.8b	0.00%	$0.00		
tmx-quotemedia	midd	0.29%	96.470	96.060	0.280	90,047	96.500	95.780	96.190	96.250	52.600	18,739,633	23.00	1,807,812,396			4.19	
updown	midd	0.29%	$96.47	$96.06	$0.28	86,752	$96.50	$95.78	$96.19	$96.25	$52.60		22.30	$1.80b				
wallstreetsurvivor	midd	0.29%	96.47	96.06	0.28	88,798	96.50	95.78		96.25	52.60		23.00	$2b			3.97	
yahoo-finance	midd	0.29%	96.47	96.06	0.28	90,047	96.50	95.78	96.19	96.50	52.60		22.94	1.81b			4.21	
ycharts-com	midd	+0.21%	96.39		+0.20					96.25	52.60		22.95	1.78b	0.00%		4.20	
zacks	midd	(0.29%)	96.47		0.28	vol.  90,047	96.50	95.78		96.50	52.60		22.47	1.80 b	0.00	0.00	4.28	
advfn	mvis	0.00	1.22	1.21	0.0	1072401	1.24	1.19										
barchart	mvis	unch	1.22	1.21	unch	1,134,689	1.24	1.19	1.22	3.11	1.02		0.00	$125.05 m			-0.50	
barrons	mvis	0.00%	1.22	1.21	0.00	1.066m	1.24	1.19				91.03 million		$130.71 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis		1.220	1.210		1,072,401	1.240	1.190		3.11	1.02	105.099mil		128.221mil			-0.500	
boston-com	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
bostonmerchant	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
business-insider	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
chron	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
cio-com	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000		128m				
cnn-money	mvis	0.00%today&rsquo;s change	1.22data as of 4:00pm et	1.21	0.00	1,066,327	1.24	1.19	1.22				nm	$128.2m				
easystockalterts	mvis	0.00%	1.22	1.21	+0.00	1072401	1.24	1.19	1.22	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	0.00%	1.2200	1.2100	0.0000	1,072,401	1.2400	1.1900	1.2200	3.1100	1.0200	105,099,000	nm	$128.22m				
finance-abc7-com	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
financial-content	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	0.0%	$1.22	1.21	0.00	1,072,401	1.24	1.19	1.22	3.11	1.02	105 mil		128 mil	0.0	0.00	-0.50	
finviz	mvis	0.00%	1.22			1,072,401			1.22	-60.77%	19.61%	105.10m		128.22m			-0.50	
fool	mvis	-0.78%	$1.22	$1.21	-0.01	1,066,327	$1.24	$1.19	$1.22	$3.11	$1.02		0.00	$128.22m				
foxbusiness	mvis		$1.22		0.00	1,072,401			$1.22									
google-finance	mvis	(0.00%)	1.22	1.21	0.00	1.07m	1.24	1.19		3.11	1.02	105.10m		128.22m			-0.50	
howthemarketworks	mvis	0%	1.22	1.21	0	1,066,327	1.24	1.19	1.22									
hpcwire	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
insidestocks	mvis	unch%	1.22	1.21		1072401	1.24	1.19										
investopedia	mvis		$1.22	1.21					1.22									
investorguide	mvis	0.00%	1.22	1.23	0.00		1.24	1.19		3.60	1.21			128.2m			-0.501	
marketintellisearch	mvis	0.0 %	$1.22	$1.21	0.00	1115.20k	$1.24	$1.19	$1.22			105.10m	0.00	0.13b	0.0 %		-0.50	
marketwatch	mvis	0.00%	$1.22	open: 1.21	0.00	6,074	$1.24	$1.19	$1.22	$3.11	$1.02			$130.71m				
minyanville	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
msn-money	mvis		1.22	1.21		1.07 mil	1.24	1.19	1.22	3.11	1.02	105.10 mil	-2.39	128.22 mil			-0.50	
nasdaq-com	mvis		$ 1.22	$ 1.21		1,072,401	$ 1.24	$ 1.19	$ 1.22	$ 3.11	$ 1.02	105,099,000		$ 128,220,780			$ -0.50	
optimum	mvis	-	1.22 ( 4:00 pm edt)	1.21	-	1,066,327	1.24	1.19	1.22	3.11	1.02	105.10m		128.2m			-0.50	
paidcontent	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
pc-quote	mvis	0.00%	1.22	1.21	0.00	1,072,401	1.24	1.19	1.22	3.11	1.02	108,025,984	-2.39216	131,792,000				
personal-wealth-biz	mvis	0.00%	1.22	1.21		1,072,401	1.24	1.19	1.22	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	0.00%	1.22		0.00	1,072,401												
raymond-james	mvis	0.00	1.22	1.21	0.00	1,072,401	1.24	1.19	1.22	3.11	1.02						-0.50	
renewable-energy-world	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
screamingmedia	mvis	0.00%	$	open: 1.21	0.00	6,074	$1.24	$1.19	$1.22	$3.11	$1.02			$130.71m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	0.00%	last trade: 1.22		change: 0.000													
smartmoney	mvis	(0.00%)	1.22	$1.21	0.00	1,072,401	$1.24	$1.19	$1.22	$3.11	$1.02			128,200	0.00%	$0.00		
stocknod	mvis	0.00%	1.220 usd	1.210	+0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000						
stockpickr	mvis	0.00%	$1.22 0.00 | 0.00%	1.21	0.00	1.07m	1.24	1.19	1.22	3.11	1.02							
stocksmart	mvis	.0 %	$1.22	1.85	0	10,591	1.26	1.22										
stocktwits	mvis	0.00%	1.22		0.00													
streetinsider-com	mvis	-0%	1.22	$1.21		1,072,401	$1.24	$1.19	$1.22	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.22	1.21	0.00	1072401	1.24	1.19										
thestree	mvis	0.0%	$1.22	1.21	0.0	1072401	1.24	1.19	1.22	-3.11	1.02	1.05099e8		1.2716979e8				
tickerspy	mvis	0.00%	$1.22	1.21	0.00	1,066,327	1.24	1.19	1.22	3.11	1.02		-2.4	128.2m	0.00%	$0.00		
tmx-quotemedia	mvis	0.00%	1.220	1.210	0.00	1,072,401	1.240	1.190	1.220	3.110	1.020	105,099,000		128,220,780			-0.50	
updown	mvis	0.00%	$1.22	$1.21	$0.00	1,066,327	$1.24	$1.19	$1.22	$3.11	$1.02			$128m				
wallstreetsurvivor	mvis	0.00%	1.22	1.21	0.00	1,066,327	1.24	1.19		3.11	1.02			$128m			-0.52	
yahoo-finance	mvis	0.00%	1.22	1.21	0.00	1,072,401	1.24	1.19	1.22	3.11	1.02			128.22m			-0.50	
ycharts-com	mvis	+0.00%	1.22		+0.00					3.11	1.06			125.05m	0.00%		-0.51	
zacks	mvis		1.22			vol.  1,072,401	1.24	1.19		3.11	1.02			131.79 m	0.00	0.00	-.5	
advfn	saft	0.19	42.67	42.4	0.08	31415	42.76	42.29										
barchart	saft	+0.19%	42.67	42.40	+0.08	31,415	42.76	42.29	42.59	49.02	35.55		16.15	$646.88 m	4.71%	$2.00	+2.63	
barrons	saft	0.19%	42.67	42.40	+0.08	31,415	42.76	42.29				15.08 million		$644.97 million	4.69%	$0.5		
bloomberg	saft	0.188%	42.670	42.400	0.080	31,415	42.760	42.290		50.10	37.12	15.183mil	16.286	647.857mil	4.687	0.500 regular cash	2.620	
boston-com	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
bostonmerchant	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
business-insider	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
chron	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
cio-com	saft	+0.19%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962	16.16	648m	4.7	2		
cnn-money	saft	+0.19%	42.67	42.40	+0.08	31,415	42.76	42.29	42.59				16.2	$647.9m	4.69%			
easystockalterts	saft	0.19%	42.67	42.40	+0.08	31415	42.76	42.29	42.59	50.10	37.12		16.16				2.64	
eresearch-fidelity-com	saft	0.19%	42.6700	42.4000	0.0800	31,415	42.7600	42.2900	42.5900	50.1000	37.1200	15,183,000	16.19	$646.64m	4.70%	$0.500000		
finance-abc7-com	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
finance-abc7chicago-com	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
financial-content	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
finapps-forbes-com	saft	0.2%	$42.67	42.40	0.08	31,415	42.76	42.29	42.59	50.10	37.12	15 mil		648 mil	4.7	2.00		
finviz	saft	0.19%	42.67			31,415			42.59	-12.96%	20.21%	15.18m	16.22	647.73m		2.00	2.63	
fool	saft	+0.19%	$42.67	$42.40	0.08	31,415	$42.76	$42.29	$42.59	$50.10	$37.12		16.10	$647.86m	4.60%	2.00		
foxbusiness	saft		$42.67		+0.08	31,415			$42.59									
google-finance	saft	(0.19%)	42.67	42.40	+0.08	31,415.00	42.76	42.29		50.10	37.12	15.18m	16.24	647.86m	4.69	0.50	2.63	
howthemarketworks	saft	0.188%	42.67	42.4	0.08	30,580	42.76	42.29	42.59									
hpcwire	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
insidestocks	saft	+0.19%	42.67	42.40	+0.08	31400	42.76	42.29										
investopedia	saft	+0.19 %	$42.67	42.40	+0.08				42.59									
investorguide	saft	+0.19%	42.67	42.40	+0.08		42.76	42.29		50.10	37.12		16.20	647.8m			2.629	
marketintellisearch	saft	0.19 %	$42.67	$42.40	0.08	15.60k	$42.76	$42.29	$42.59			15.18m	16.22	0.65b	4.69 %		2.63	
marketwatch	saft	+0.19%	$42.67	open: 42.40	+0.08	868	$42.76	$42.29	$42.59	$50.10	$37.99		11.97	$644.97m	4.69%	0.50	3.56	
minyanville	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
msn-money	saft	+0.19%	42.67	42.40	+0.08	31,415	42.76	42.29	42.59	50.10	37.12	15.18 mil	16.22	646.64 mil	4.70%	2.00	2.63	
nasdaq-com	saft	0.19%	$ 42.67	$ 42.40	0.08	31,415	$ 42.76	$ 42.29	$ 42.59	$ 50.10	$ 37.12	15,183,000	16.22	$ 647,858,610	4.7 %	$2.000000	$ 2.63	
optimum	saft	+0.19%	42.67 ( 5:20 pm edt)	42.40	+0.08	31,415	42.76	42.29	42.59	50.10	37.12	15.18m	16.2	647.9m	4.69	2.00	2.64	
paidcontent	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
pc-quote	saft	0.19%	42.67	42.4	0.08	31,415	42.76	42.29	42.59	50.10	37.12	15,154,535	16.19392	646,644,000		0.5		
personal-wealth-biz	saft	+0.19%	42.67	42.40		31,415	42.76	42.29	42.59	50.10	37.12		16.20		4.70	2.00	2.629	
predictwallstreet	saft	+0.19%	42.67		+0.08	31,415												
raymond-james	saft	0.19	42.67	42.40	0.08	31,415	42.76	42.29	42.67	50.10	37.12		16.22				2.63	
renewable-energy-world	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
screamingmedia	saft	+0.19%	$	open: 42.40	+0.08	868	$42.76	$42.29	$42.59	$50.10	$37.99		11.97	$644.97m	4.69%	0.50	3.56	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+0.19%	last trade: 42.67		change: 0.080								p/e ratio: 16.2					
smartmoney	saft	(0.19%)	42.67	$42.40	0.08	31,415	$42.76	$42.29	$42.59	$50.10	$37.12			646,600	4.70%	$0.50		
stocknod	saft	+0.1878%	42.67 usd	42.40	+0.0800	31,415	42.76	42.29	42.59	50.10	37.12	15,182,962						
stockpickr	saft	0.19%	$42.67 0.08 | 0.19%	42.40	0.08	31.42k	42.76	42.29	42.59	50.10	37.12							
stocksmart	saft	.0 %	$43.67	47.95	0	5,495	44.77	43.63										
stocktwits	saft	0.14%	42.65		+0.06													
streetinsider-com	saft	0.19%	42.67	$42.40	+0.08	31,415	$42.76	$42.29	$42.59	$50.10	$37.12		16.16				$2.64	
thecramerreport	saft		42.67	42.40	+0.08	31415	42.76	42.29										
thestree	saft	0.19%	$42.67	42.4	0.08	31415	42.76	42.29	42.59	-50.1	37.12	1.5182962e7		6.44972226e8				
tickerspy	saft	0.19%	$42.67	42.40	+0.08	31,415	42.76	42.29	42.59	50.10	37.12		16.2	646.5m	4.70%	$0.50		
tmx-quotemedia	saft	0.19%	42.670	42.400	0.080	31,415	42.760	42.290	42.590	50.100	37.172	15,182,962	16.10	647,856,989	4.687	0.500 usd	2.64	
updown	saft	0.19%	$42.67	$42.40	$0.08	29,890	$42.76	$42.29	$42.59	$50.10	$37.12		16.20	$647m				
wallstreetsurvivor	saft	0.19%	42.67	42.40	0.08	30,580	42.76	42.29		50.10	39.40		16.10	$647m	4.70%	1.80 -	3.74	
yahoo-finance	saft	0.19%	42.67	42.40	0.08	31,415	42.76	42.29	42.59	50.10	37.12		16.23	647.82m	4.70%	2.00	2.63	
ycharts-com	saft	+0.14%	42.65		+0.06					50.10	37.12		16.22	646.57m	4.69%		2.63	
zacks	saft	(0.19%)	42.67		0.08	vol.  31,415	42.76	42.29		50.10	37.12		16.19	646.64 m	4.70	2.00	2.63	
advfn	orcc	-0.63	3.14	3.16	-0.02	127950	3.24	3.14										
barchart	orcc	-0.63%	3.14	3.16	-0.02	131,003	3.24	3.14	3.16	7.05	2.95		54.50	$100.54 m			-0.35	
barrons	orcc	0.63%	3.14	3.16	-0.02	127,950	3.24	3.14				30.95 million		$104.07 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	-0.633%	3.140	3.160	-0.020	127,950	3.240	3.140		7.05	2.95	31.752mil		99.703mil			-0.160	
boston-com	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
bostonmerchant	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
business-insider	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
chron	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
cio-com	orcc	-0.63%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495		100m				
easystockalterts	orcc	-0.63%	3.14	3.16	-0.02	127950	3.24	3.14	3.16	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	-0.63%	3.1400	3.1600	-0.0200	127,950	3.2400	3.1400	3.1600	7.0500	2.9500	31,752,000	nm	$100.34m				
finance-abc7-com	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
financial-content	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	-0.6%	$3.14	3.16	-0.02	127,950	3.24	3.14	3.16	7.05	2.95	32 mil		100 mil	0.0	0.00	-0.35	
finviz	orcc	-0.63%	3.14			127,950			3.16	-55.46%	6.44%	31.75m		99.70m			-0.36	
fool	orcc	-0.63%	$3.14	$3.16	-0.02	127,950	$3.24	$3.14	$3.16	$7.05	$2.95		0.00	$99.70m				
foxbusiness	orcc		$3.14		-0.02	127,950			$3.16									
google-finance	orcc	(-0.63%)	3.14	3.16	-0.02	127,950.00	3.24	3.14		7.05	2.95	31.75m		99.70m			-0.36	
howthemarketworks	orcc	-0.633%	3.14	3.16	-0.02	127,950	3.24	3.14	3.16									
hpcwire	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
insidestocks	orcc	-0.63%	3.14	3.16	-0.02	127900	3.24	3.14					price earnings ratio: 20.93					
investopedia	orcc	-0.63 %	$3.14	3.16	-0.02				3.16									
investorguide	orcc	-0.63%	3.14	3.20	-0.02		3.24	3.14		7.05	3.15			99.7m			-0.362	
marketintellisearch	orcc	-0.63 %	$3.14	$3.16	-0.02	120.60k	$3.24	$3.14	$3.16			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	-0.63%	$3.16	open: 3.16	-0.02	6,900	$3.24	$3.14	$3.16	$7.05	$2.95			$104.07m				
minyanville	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
msn-money	orcc	-0.63%	3.14	3.16	-0.02	127,950	3.24	3.14	3.16	7.05	2.95	31.75 mil	-8.72	100.34 mil			-0.36	
nasdaq-com	orcc	0.63%	$ 3.14	$ 3.16	0.02	127,950	$ 3.24	$ 3.14	$ 3.16	$ 7.05	$ 2.95	31,752,000		$ 99,701,280			$ -0.35	
optimum	orcc	-0.63%	3.14 ( 4:30 pm edt)	3.16	-0.02	127,950	3.24	3.14	3.16	7.05	2.95	31.75m		99.7m			-0.36	
paidcontent	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
pc-quote	orcc	-0.63%	3.14	3.16	-0.02	127,950	3.24	3.14	3.16	7.05	2.95	31,954,236	-8.77778	100,336,000				
personal-wealth-biz	orcc	-0.63%	3.14	3.20	-0.02	127,950	3.24	3.14	3.16	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	-0.63%	3.14		-0.02	127,950												
raymond-james	orcc	-0.63	3.14	3.16	-0.02	127,950	3.24	3.14	3.14	7.05	2.95						-0.35	
renewable-energy-world	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
screamingmedia	orcc	-0.63%	$	open: 3.16	-0.02	6,900	$3.24	$3.14	$3.16	$7.05	$2.95			$104.07m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	-0.63%	last trade: 3.14		change: -0.020													
smartmoney	orcc	(-0.63%)	3.14	$3.16	-0.02	127,950	$3.24	$3.14	$3.16	$7.05	$2.95			100,300	0.00%	$0.00		
stocknod	orcc	-0.6329%	3.140 usd	3.160	-0.0200	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495						
stockpickr	orcc	-0.63%	$3.14 -0.02 | -0.63%	3.16	-0.02	127.95k	3.24	3.14	3.16	7.05	2.95							
stocksmart	orcc	.0 %	$3.24	4.62	0	16,923	3.32	3.24										
stocktwits	orcc	0.00%	3.16		0.00													
streetinsider-com	orcc	0.63%	3.14	$3.16	-0.02	127,950	$3.24	$3.14	$3.16	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.14	3.20	-0.02	127950	3.24	3.14										
thestree	orcc	-0.63%	$3.14	3.16	-0.02	127950	3.24	3.14	3.16	-7.05	2.95	3.1752495e7		1.03830659e8				
tickerspy	orcc	-0.63%	$3.14	3.16	-0.02	127,950	3.24	3.14	3.16	7.05	2.95		-8.8	100.2m	0.00%	$0.00		
tmx-quotemedia	orcc	-0.63%	3.140	3.160	-0.020	127,950	3.240	3.140	3.160	7.050	2.950	31,752,495		99,702,834			-0.36	
updown	orcc	-0.63%	$3.14	$3.16	-$0.02	121,050	$3.24	$3.14	$3.16	$7.05	$2.95			$100m				
wallstreetsurvivor	orcc	-0.63%	3.14	3.16	-0.02	127,950	3.24	3.14		7.05	2.95			$100m			-0.14	
yahoo-finance	orcc	0.63%	3.14	3.20	0.02	127,950	3.24	3.14	3.16	7.05	2.95			99.70m			-0.36	
ycharts-com	orcc	+0.00%	3.16		+0.00					7.05	2.96			101.18m	0.00%		-0.36	
zacks	orcc	(-0.63%)	3.14		-0.02	vol.  127,950	3.24	3.14		7.05	2.95		52.67	100.34 m	0.00	0.00	.06	
advfn	ixys	-0.46	15.17	15.18	-0.07	89808	15.3495	14.29										
barchart	ixys	-0.46%	15.17	15.18	-0.07	81,206	15.35	14.29	15.24	15.98	8.00		15.67	$474.06 m			+1.15	
barrons	ixys	0.46%	15.17	15.18	-0.07	80,724	15.35	15.18				32.01 million		$474.02 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-0.459%	15.170	15.180	-0.070	89,808	15.350	14.290		15.98	8.00	31.517mil	16.670	478.112mil			0.910	
boston-com	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
bostonmerchant	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
business-insider	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
chron	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
cio-com	ixys	-0.46%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934	13.31	478m				
cnn-money	ixys	-0.46%today&rsquo;s change	15.17data as of 4:00pm et	14.29	-0.07	88,808	15.35	14.29	15.24				13.3	$478.1m				
easystockalterts	ixys	-0.46%	15.17	15.18	-0.07	89808	15.35	14.29	15.24	15.98	8.00		13.31				1.14	
eresearch-fidelity-com	ixys	-0.46%	15.1700	15.1800	-0.0700	89,808	15.3495	14.2900	15.2400	15.9800	8.0000	31,517,000	13.25	$480.32m				
finance-abc7-com	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
financial-content	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-0.5%	$15.17	15.18	-0.07	89,808	15.35	14.29	15.24	15.98	8.00	32 mil	13.2	478 mil	0.0	0.00	1.15	
finviz	ixys	-0.46%	15.17			89,808			15.24	-5.07%	89.63%	31.52m	13.37	480.36m			1.14	
fool	ixys	-0.46%	$15.17	$15.18	-0.07	89,808	$15.35	$14.29	$15.24	$15.98	$8.00		13.20	$478.11m	1.60%	0.12		
foxbusiness	ixys		$15.17		-0.07	91,207			$15.24									
google-finance	ixys	(-0.46%)	15.17	15.18	-0.07	89,808.00	15.35	14.29		15.98	8.00	31.52m	13.27	478.11m			1.14	
howthemarketworks	ixys	-0.459%	15.17	15.18	-0.07	89,808	15.3495	14.29	15.24									
hpcwire	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
insidestocks	ixys	-0.46%	15.17	15.18	-0.07	91207	15.35	14.29					price earnings ratio: 16.67					
investopedia	ixys	-0.46 %	$15.17	15.18	-0.07				15.24									
investorguide	ixys	-0.46%	15.17	15.12	-0.07		15.18	14.29		15.98	8.00		13.37	478.1m			1.14	
marketintellisearch	ixys	-0.46 %	$15.17	$15.18	-0.07	87.80k	$15.35	$14.29	$15.24			31.52m	13.37	0.48b	0.0 %		1.14	
marketwatch	ixys	-0.46%	$15.17	open: 15.18	-0.07	2,399	$15.35	$15.18	$15.24	$15.98	$8.00		13.42	$474.02m			1.13	
minyanville	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
msn-money	ixys	-0.46%	15.17	15.18	-0.07	89,808	15.35	14.29	15.24	15.98	8.00	31.52 mil	13.31	480.32 mil			1.14	
nasdaq-com	ixys	0.46%	$ 15.17	$ 15.18	0.07	89,808	$ 15.3495	$ 14.29	$ 15.24	$ 15.98	$ 8	31,250,000	13.19	$ 474,062,500	2.62 %	$0.400000	$ 1.15	
optimum	ixys	-0.46%	15.17 ( 4:00 pm edt)	15.18	-0.07	89,808	15.35	14.29	15.24	15.98	8.00	31.52m	13.3	478.1m	0.66	0.10	1.14	
paidcontent	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
pc-quote	ixys	-0.46%	15.17	15.18	-0.07	91,207	15.3495	14.29	15.24	15.98	8.00	31,662,432	13.36842	480,319,000		0.1		
personal-wealth-biz	ixys	-0.46%	15.17	15.12	-0.07	91,207	15.3495	14.29	15.24	15.98	8.00		13.37			0.00	1.14	
predictwallstreet	ixys	-0.46%	15.17		-0.07	89,808												
raymond-james	ixys	-0.46	15.17	15.18	-0.07	89,808	15.35	14.29	15.17	15.98	8.00		12.97				1.17	
renewable-energy-world	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
screamingmedia	ixys	-0.46%	$	open: 15.18	-0.07	2,399	$15.35	$15.17	$15.24	$15.98	$8.00		13.42	$474.02m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-0.46%	last trade: 15.17		change: -0.070								p/e ratio: 13.37					
smartmoney	ixys	(-0.46%)	15.17	$15.18	-0.07	89,808	$15.35	$14.29	$15.24	$15.98	$8.00			480,300	0.00%	$0.07		
stocknod	ixys	-0.4593%	15.17 usd	15.18	-0.0700	89,808	15.35	14.29	15.24	15.98	8.000	31,516,934						
stockpickr	ixys	-0.46%	$15.17 -0.07 | -0.46%	15.18	-0.07	89.81k	15.35	14.29	15.24	15.98	8.00							
stocksmart	ixys	.0 %	$13.19	11.71	0	7,165	13.81	13.16										
stocktwits	ixys	-0.46%	15.17		-0.07													
streetinsider-com	ixys	0.46%	15.17	$15.18	-0.07	89,808	$15.35	$14.29	$15.24	$15.98	$8.00		13.31				$1.14	
thecramerreport	ixys		15.17	15.12	-0.07	89808	15.3495	14.29										
thestree	ixys	-0.46%	$15.17	15.18	-0.07	89808	15.35	14.29	15.24	-15.98	8.0	3.1516934e7		4.74014687e8				
tickerspy	ixys	-0.46%	$15.17	15.18	-0.07	89,808	15.35	14.29	15.24	15.98	8.00		13.4	479.3m	0.00%	$0.10		
tmx-quotemedia	ixys	-0.46%	15.170	15.180	-0.070	91,207	15.350	14.290	15.240	15.980	8.000	31,516,934	13.40	478,111,889			1.14	
updown	ixys	-0.46%	$15.17	$15.18	-$0.07	87,526	$15.35	$14.29	$15.24	$15.98	$8.00		13.03	$480m				
wallstreetsurvivor	ixys	-0.46%	15.17	15.18	-0.07	89,808	15.35	14.29		15.98	8.23		13.40	$480m			1.14	
yahoo-finance	ixys	0.46%	15.17	15.12	0.07	89,808	15.35	14.29	15.24	15.98	8.00		13.31	478.10m			1.14	
ycharts-com	ixys	-0.46%	15.17		-0.07					15.98	8.00		13.31	474.06m	0.00%		1.14	
zacks	ixys	(-0.46%)	15.17		-0.07	vol.  89,808	15.35	14.29		15.98	8.00		15.88	480.32 m	0.00	0.00	.96	
advfn	mxim	-0.16	25.71	25.72	-0.04	1093665	25.83	25.57										
barchart	mxim	-0.16%	25.71	25.72	-0.04	893,315	25.83	25.57	25.75	28.19	15.23		16.18	$7.62 b	3.24%	$0.84	+1.39	
barrons	mxim	0.16%	25.71	25.72	-0.04	1.088m	25.83	25.72				310.02 million		$7.65 billion	3.27%	$0.21		
bloomberg	mxim	-0.155%	25.710	25.720	-0.040	1,093,665	25.830	25.570		28.44	15.67	295.368mil	17.372	7,593.903mil	3.268	0.210 regular cash	1.480	
boston-com	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,092,765	25.83	25.57	25.75	28.44	15.67	295,367,676						
bostonmerchant	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,092,765	25.83	25.57	25.75	28.44	15.67	295,367,676						
business-insider	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,092,765	25.83	25.57	25.75	28.44	15.67	295,367,676						
chron	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
cio-com	mxim	-0.16%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676	18.50	8b	3.2	0.84		
cnn-money	mxim	-0.16%	25.71	25.72	-0.04	1,089,065	25.83	25.57	25.75				18.5	$7.6b	3.27%			
easystockalterts	mxim	-0.16%	25.71	25.72	-0.04	1088465	25.83	25.57	25.75	28.44	15.67		18.50				1.39	
eresearch-fidelity-com	mxim	-0.16%	25.7100	25.7200	-0.0400	1,091,565	25.8300	25.5700	25.7500	28.4400	15.6700	295,368,000	18.53	$7.61b	3.26%	$0.210000		
finance-abc7-com	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
financial-content	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-0.2%	$25.71	25.72	-0.04	1,091,565	25.83	25.57	25.75	28.44	15.67	295 mil	18.5	8 bil	3.3	0.84	1.39	
finviz	mxim	-0.16%	25.71			1,089,365			25.75	-8.76%	68.77%	295.37m	18.53	7.61b		0.84	1.39	
fool	mxim	-0.16%	$25.71	$25.72	-0.04	1,089,365	$25.83	$25.57	$25.75	$28.44	$15.67		18.60	$7.59b	4.40%	0.84		
foxbusiness	mxim		$25.71		-0.04	1,093,665			$25.75									
google-finance	mxim	(-0.16%)	25.71	25.72	-0.04	1.09m	25.83	25.57		28.44	15.67	295.37m	18.51	7.59b	3.27	0.21	1.39	
howthemarketworks	mxim	-0.155%	25.71	25.72	-0.04	1,091,965	25.83	25.57	25.75									
hpcwire	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,092,765	25.83	25.57	25.75	28.44	15.67	295,367,676						
insidestocks	mxim	-0.16%	25.71	25.72	-0.04	888415	25.83	25.57					price earnings ratio: 16.07					
investopedia	mxim	-0.16 %	$25.71	25.72	-0.04				25.75									
investorguide	mxim	-0.16%	25.71	25.72	-0.04		25.83	25.57		28.44	15.67		18.55	7.594b			1.388	
marketintellisearch	mxim	-0.08 %	$25.73	$25.72	-0.02	1078.40k	$25.83	$25.57	$25.75			295.37m	18.53	7.61b	3.26 %		1.39	
marketwatch	mxim	-0.16%	$25.71	open: 25.72	-0.04	7,702	$25.83	$25.72	$25.75	$28.44	$15.67		18.56	$7.65b	3.27%	0.21	1.39	
minyanville	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
msn-money	mxim	-0.16%	25.71	25.72	-0.04	1.09 mil	25.83	25.57	25.75	28.44	15.67	295.37 mil	18.50	7.61 bil	3.26%	0.84	1.39	
nasdaq-com	mxim	0.16%	$ 25.71	$ 25.72	0.04	1,091,565	$ 25.83	$ 25.57	$ 25.75	$ 28.44	$ 15.67	295,368,000	18.5	$ 7,593,911,280	3.26 %	$0.840000	$ 1.39	
optimum	mxim	-0.16%	25.71 ( 4:00 pm edt)	25.72	-0.04	1,076,353	25.83	25.57	25.75	28.44	15.67	295.37m	18.5	7.6b	3.27	0.84	1.39	
paidcontent	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
pc-quote	mxim	-0.16%	25.71	25.72	-0.04	1,093,665	25.83	25.57	25.75	28.44	15.67	295,827,538	18.52518	7,605,726,000		0.21		
personal-wealth-biz	mxim	-0.16%	25.71	25.72	-0.04	1,093,665	25.83	25.57	25.75	28.44	15.67		18.55		3.26	0.84	1.388	
predictwallstreet	mxim	-0.16%	25.71		-0.04	1,091,565												
raymond-james	mxim	-0.16	25.71	25.72	-0.04	1,091,565	25.83	25.57	25.71	28.44	15.67		18.23				1.41	
renewable-energy-world	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
screamingmedia	mxim	-0.16%	$	open: 25.72	-0.04	7,802	$25.83	$25.72	$25.75	$28.44	$15.67		18.56	$7.65b	3.27%	0.21	1.39	
scroli	mxim	%	mxim			0												
smartmoney	mxim	(-0.16%)	25.71	$25.72	-0.04	1,091,565	$25.83	$25.57	$25.75	$28.44	$15.67			7,605,700	3.26%	$0.21		
stocknod	mxim	-0.1553%	25.71 usd	25.72	-0.0400	1,090,665	25.83	25.57	25.75	28.44	15.67	295,367,676						
stockpickr	mxim	-0.16%	$25.71 -0.04 | -0.16%	25.72	-0.04	1.09m	25.83	25.57	25.75	28.44	15.67							
stocksmart	mxim	.0 %	$26.435	23.79	0	533,801	27.3	26.43										
stocktwits	mxim	-0.10%	25.73		-0.03													
streetinsider-com	mxim	0.16%	25.71	$25.72	-0.04	1,088,465	$25.83	$25.57	$25.75	$28.44	$15.67		18.50				$1.39	
thecramerreport	mxim		25.71	25.72	-0.04	1091565	25.83	25.57										
thestree	mxim	-0.16%	$25.71	25.72	-0.04	1089365	25.83	25.57	25.75	-28.44	15.67	2.95367676e8		7.647069132e9				
tickerspy	mxim	-0.16%	$25.71	25.72	-0.04	1,089,365	25.83	25.57	25.75	28.44	15.67		18.5	7.6b	3.26%	$0.21		
tmx-quotemedia	mxim	-0.16%	25.710	25.720	-0.040	1,093,665	25.830	25.570	25.750	28.440	15.670	295,367,676	18.50	7,593,902,950	3.262	0.210 usd	1.39	
updown	mxim	-0.16%	$25.71	$25.72	-$0.04	1,088,163	$25.83	$25.57	$25.75	$28.44	$15.67		18.21	$7.60b				
wallstreetsurvivor	mxim	-0.16%	25.71	25.72	-0.04	1,090,665	25.83	25.57		28.44	15.67		18.50	$8b	3.30%	0.80 -	0.40	
yahoo-finance	mxim	0.16%	25.71	25.72	0.04	1,091,565	25.83	25.57	25.75	28.44	15.67		18.52	7.59b	3.20%	0.84	1.39	
ycharts-com	mxim	-0.10%	25.73		-0.03					28.44	15.67		18.51	7.63b	3.40%		1.39	
zacks	mxim	(-0.16%)	25.71		-0.04	vol.  1,091,565	25.83	25.57		28.44	15.67		16.09	7.61 b	3.26	0.84	1.6	
advfn	ek	-3.75	2.82	2.9	-0.11	19027487	2.94	2.81										
barchart	ek	-3.75%	2.82	2.90	-0.11	19,027,487	2.94	2.81	2.93	5.95	2.75		0.00	$758.24 m			-1.61	
barrons	ek	3.75%	2.82	2.90	-0.11	19.004m	2.94	2.81				268.50 million		$825.95 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-3.754%	2.820	2.900	-0.110	19,027,487	2.940	2.810		5.95	2.75	269.038mil		758.688mil			-3.880	
boston-com	ek	-3.754%	2.820 usd	2.900	-0.1100	19,027,487	2.940	2.810	2.930	5.950	2.750	269,038,172						
bostonmerchant	ek	-3.754%	2.820 usd	2.900	-0.1100	19,027,487	2.940	2.810	2.930	5.950	2.750	269,038,172						
business-insider	ek	-3.754%	2.820 usd	2.900	-0.1100	19,027,487	2.940	2.810	2.930	5.950	2.750	269,038,172						
chron	ek	-3.754%	2.820 usd	2.900	-0.1100	19,024,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
cio-com	ek	-3.75%	2.820 usd	2.900	-0.1100	19,024,339	2.940	2.810	2.930	5.950	2.750	269,038,172		759m				
cnn-money	ek	-3.75%	2.82	2.90	-0.11	19,027,239	2.94	2.81	2.93				nm	$758.7m				
easystockalterts	ek	-3.79%	2.82	2.90	-0.11	19023339	2.94	2.81	2.93	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	-3.75%	2.8200	2.9000	-0.1100	19,024,339	2.9400	2.8100	2.9300	5.9500	2.7500	269,038,000	nm	$788.28m				
finance-abc7-com	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
financial-content	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
finapps-forbes-com	ek	-3.8%	$2.82	2.90	-0.11	19,023,339	2.94	2.81	2.93	5.95	2.75	269 mil		759 mil	0.0	0.00	-1.62	
finviz	ek	-3.75%	2.82			19,023,240			2.93	-52.61%	2.55%	269.04m		758.69m			-3.88	
fool	ek	-3.75%	$2.82	$2.90	-0.11	19,021,539	$2.94	$2.81	$2.93	$5.95	$2.75		0.00	$758.69m	16.40%	0.50		
foxbusiness	ek		$2.82		-0.11	19,027,787			$2.93									
google-finance	ek	(-3.75%)	2.82	2.90	-0.11	19.02m	2.94	2.81		5.95	2.75	269.04m		758.69m			-3.88	
howthemarketworks	ek	-3.754%	2.82	2.9	-0.11	19,004,117	2.94	2.81	2.93									
hpcwire	ek	-3.754%	2.820 usd	2.900	-0.1100	19,027,487	2.940	2.810	2.930	5.950	2.750	269,038,172						
insidestocks	ek	-3.75%	2.82	2.90	-0.11	19008418	2.94	2.81										
investopedia	ek	-3.75 %	$2.82	2.90	-0.11				2.93									
investorguide	ek	-3.75%	2.82	3.11	-0.11					5.95	2.75			758.7m			-3.947	
marketintellisearch	ek	-3.75 %	$2.82	$2.90	-0.11	18939.10k	$2.94	$2.81	$2.93			269.04m	0.00	0.79b	0.0 %		-3.88	
marketwatch	ek	-3.75%	$2.82	open: 2.90	-0.11	73,889	$2.94	$2.81	$2.93	$5.95	$2.75		2.15	$825.95m			1.31	
minyanville	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
msn-money	ek	-3.75%	2.82	2.90	-0.11	19.02 mil	2.94	2.81	2.93	5.95	2.75	269.04 mil	-0.74	788.28 mil			-3.91	
nasdaq-com	ek	3.75%	$ 2.82		0.11	19,023,339	$ 2.94	$ 2.81	$ 2.93	$ 5.95	$ 2.75	269,038,000		$ 758,687,160	17.06 %	$0.500000	$ -1.61	
optimum	ek	-3.75%	2.82 ( 4:15 pm edt)	2.90	-0.11	19,023,239	2.94	2.81	2.93	5.95	2.75	269.04m		758.7m	8.87	0.25	-3.87	
paidcontent	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
pc-quote	ek	-3.75%	2.82	2.9	-0.11	19,027,487	2.94	2.81	2.93	5.95	2.75	279,532,376	-0.76501	788,281,000		0.25		
personal-wealth-biz	ek	-3.75%	2.82	2.90	-0.11	19,027,788	2.94	2.81	2.93	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-3.75%	2.82		-0.11	19,023,339												
raymond-james	ek	-3.75	2.82	2.90	-0.11	19,023,339	2.94	2.81	2.82	5.95	2.75						-3.87	
renewable-energy-world	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
screamingmedia	ek	-3.75%	$	open: 2.90	-0.11	73,641	$2.94	$2.81	$2.93	$5.95	$2.75		2.15	$825.95m			1.31	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-3.75%	last trade: 2.82		change: -0.110													
smartmoney	ek	(-3.75%)	2.82	$2.90	-0.11	19,023,339	$2.94	$2.81	$2.93	$5.95	$2.75			788,300	0.00%	$0.25		
stocknod	ek	-3.754%	2.820 usd	2.900	-0.1100	19,023,339	2.940	2.810	2.930	5.950	2.750	269,038,172						
stockpickr	ek	-3.75%	$2.82 -0.11 | -3.75%	2.88	-0.11	19.02m	2.94	2.81	2.93	5.95	2.75							
stocksmart	ek	.0 %	$3.265	5.52	0	584,961	3.35	3.26										
stocktwits	ek	-3.92%	2.81		-0.12													
streetinsider-com	ek	3.75%	2.82	$2.90	-0.11	19,023,339	$2.94	$2.81	$2.93	$5.95	$2.75						$-3.87	
thecramerreport	ek		2.93		0.00	0												
thestree	ek	-3.75%	$2.82	2.88	-0.11	19021539	2.94	2.81	2.93	-5.95	2.75	2.69038172e8		8.25947188e8				
tickerspy	ek	-3.75%	$2.82	2.90	-0.11	19,023,339	2.94	2.81	2.93	5.95	2.75		-0.8	788.1m	0.00%	$0.25		
tmx-quotemedia	ek	-3.75%	2.820	2.900	-0.110	19,027,787	2.940	2.810	2.930	5.950	2.750	269,038,172		758,687,645			-3.92	
updown	ek	-3.75%	$2.82	$2.90	-$0.11	19,001,917	$2.94	$2.81	$2.93	$5.95	$2.75			$788m				
wallstreetsurvivor	ek	-3.75%	2.82	2.90	-0.11	19,004,117	2.94	2.81		5.95	2.75			$788m			-2.56	
yahoo-finance	ek	3.75%	2.82	2.90	0.11	19,023,339	2.94	2.81	2.93	5.95	2.75			758.69m			-3.95	
ycharts-com	ek	-3.92%	2.81		-0.12					5.95	2.75			756.90m	0.00%		-3.87	
zacks	ek	(-3.75%)	2.82		-0.11	vol.  19,023,339	2.94	2.81		5.95	2.75			788.28 m	0.00	0.00	-2.03	
advfn	hbcp	-1.78	14.38	14.63	-0.26	20100	14.86	14.36										
barchart	hbcp	-1.78%	14.38	14.63	-0.26	20,800	14.86	14.36	14.64	16.19	12.34		21.94	$116.33 m			+0.62	
barrons	hbcp			14.63		20,100	14.86	14.36				7.59 million		$118.84 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-1.776%	14.380	14.630	-0.260	20,100	14.860	14.360		16.19	12.34	8.084mil	19.173	116.246mil			0.750	
boston-com	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
business-insider	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
chron	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
cio-com	hbcp	-1.78%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896	23.19	116m				
cnn-money	hbcp	-1.78%today&rsquo;s change	14.38data as of 3:59pm et	14.63	-0.26	20,100	14.86	14.36	14.64				23.2	$116.2m				
easystockalterts	hbcp	-1.78%	14.38	14.63	-0.26	20100	14.86	14.36	14.64	16.19	12.34		23.19				0.62	
eresearch-fidelity-com	hbcp	-1.78%	14.3800	14.6300	-0.2600	20,100	14.8600	14.3600	14.6400	16.1900	12.3400	8,084,000	23.61	$118.35m				
finance-abc7-com	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
financial-content	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-1.8%	$14.38	14.63	-0.26	20,100	14.86	14.36	14.64	16.19	12.34	8 mil	30.0	116 mil	0.0	0.00	0.48	
finviz	hbcp	-1.78%	14.38			20,100			14.64	-11.18%	16.53%	8.08m	23.61	118.29m			0.62	
fool	hbcp	-1.78%	$14.38	$14.63	-0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34		23.70	$116.25m				
foxbusiness	hbcp		$14.38		-0.26	20,100			$14.64									
google-finance	hbcp	(-1.78%)	14.38	14.63	-0.26	20,100.00	14.86	14.36		16.19	12.34	8.08m	23.35	116.25m			0.62	
howthemarketworks	hbcp	-1.776%	14.38	14.63	-0.26	20,100	14.86	14.36	14.64									
hpcwire	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
insidestocks	hbcp	-1.78%	14.38	14.63	-0.26	20100	14.86	14.36										
investopedia	hbcp	-1.78 %	$14.38	14.63	-0.26				14.64									
investorguide	hbcp	-1.78%	14.38	14.82	-0.26		14.86	14.36		16.19	12.34		23.50	116.2m			0.623	
marketintellisearch	hbcp	-1.78 %	$14.38	$14.63	-0.26	20.50k	$14.86	$14.36	$14.64			8.08m	23.61	0.12b	0.0 %		0.62	
marketwatch	hbcp	-1.78%	$14.38	open: 14.63	-0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34		22.56	$118.84m			0.64	
minyanville	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
msn-money	hbcp	-1.78%	14.38	14.63	-0.26	20,100	14.86	14.36	14.64	16.19	12.34	8.08 mil	23.19	118.35 mil			0.62	
nasdaq-com	hbcp	1.78%	$ 14.38	$ 14.63	0.26	20,100	$ 14.86	$ 14.36	$ 14.64	$ 16.19	$ 12.34	8,084,000	23.19	$ 116,247,920			$ 0.62	
optimum	hbcp	-1.78%	14.38 ( 4:00 pm edt)	14.63	-0.26	20,100	14.86	14.36	14.64	16.19	12.34	8.08m	23.2	116.2m			0.62	
paidcontent	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
pc-quote	hbcp	-1.78%	14.38	14.63	-0.26	20,100	14.86	14.36	14.64	16.19	12.34	8,230,167	23.6129	118,350,000				
personal-wealth-biz	hbcp	-1.78%	14.38	14.82	-0.26	20,100	14.86	14.36	14.64	16.19	12.34		23.50			0.00	0.623	
predictwallstreet	hbcp	-1.78%	14.38		-0.26	20,100												
raymond-james	hbcp	-1.78	14.38	14.63	-0.26	20,100	14.86	14.36	14.38	16.19	12.34		23.19				0.62	
renewable-energy-world	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
screamingmedia	hbcp	-1.78%	$	open: 14.63	-0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34		22.56	$118.84m			0.64	
scroli	hbcp	%	hbcp			0												
smartmoney	hbcp	(-1.78%)	14.38	$14.63	-0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34			118,300	0.00%	$0.00		
stocknod	hbcp	-1.776%	14.38 usd	14.63	-0.2600	20,100	14.86	14.36	14.64	16.19	12.34	8,083,896						
stockpickr	hbcp	-1.78%	$14.38 -0.26 | -1.78%	14.63	-0.26	20.10k	14.86	14.36	14.64	16.19	12.34							
stocksmart	hbcp	.0 %	$14.85	14.17	0	600	15.08	14.85										
stocktwits	hbcp	-1.84%	14.37		-0.27													
streetinsider-com	hbcp	1.78%	14.38	$14.63	-0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34		23.19				$0.62	
thecramerreport	hbcp		14.38	14.82	-0.26	20100	14.86	14.36										
thestree	hbcp	-1.78%	$14.38	14.63	-0.26	20100	14.86	14.36	14.64	-16.19	12.34	8083896.0		1.18833271e8				
tickerspy	hbcp	-1.78%	$14.38	14.63	-0.26	20,100	14.86	14.36	14.64	16.19	12.34		23.6	118.3m	0.00%	$0.00		
tmx-quotemedia	hbcp	-1.78%	14.380	14.630	-0.260	20,100	14.860	14.360	14.640	16.190	12.340	8,083,896	23.60	116,246,424			0.62	
updown	hbcp	-1.78%	$14.38	$14.63	-$0.26	20,100	$14.86	$14.36	$14.64	$16.19	$12.34		23.33	$118m				
wallstreetsurvivor	hbcp	-1.78%	14.38	14.63	-0.26	20,100	14.86	14.36		16.19	12.67		23.60	$118m			0.62	
yahoo-finance	hbcp	1.78%	14.38	14.82	0.26	20,100	14.86	14.36	14.64	16.19	12.34		23.08	116.23m			0.62	
ycharts-com	hbcp	-1.84%	14.37		-0.27					16.19	12.34		23.18	116.25m	0.00%		0.62	
zacks	hbcp	(-1.78%)	14.38		-0.26	vol.  20,100	14.86	14.36		16.19	12.34		21.85	118.35 m	0.00	0.00	.67	
advfn	cmcsa	-1.85	25.49	26.0	-0.48	17231480	26.05	25.43										
barchart	cmcsa	-1.85%	25.49	26.00	-0.48	15,012,057	26.05	25.43	25.97	27.04	16.45		19.06	$70.51 b	1.75%	$0.45	+1.32	
barrons	cmcsa	1.85%	25.49	26.00	-0.48	17.165m	26.05	25.43				2.82 billion		$70.59 billion	1.77%	$0.11		
bloomberg	cmcsa	-1.848%	25.490	26.000	-0.480	17,231,480	26.050	25.430		27.16	16.76	2,084.368mil	18.743	69,873.830mil	1.627	0.112 regular cash	1.360	
boston-com	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,179,779	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,220,196	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,220,196	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
chron	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-1.85%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723	19.31	53b	1.7	0.45		
cnn-money	cmcsa	-1.85%	25.49	26.00	-0.48	17,164,712	26.05	25.43	25.97				19.3	$53.1b	1.77%			
easystockalterts	cmcsa	-1.85%	25.49	26.00	-0.48	17157709	26.05	25.43	25.97	27.16	16.76		19.31				1.32	
eresearch-fidelity-com	cmcsa	-1.85%	25.4900	26.0000	-0.4800	17,168,993	26.0500	25.4300	25.9700	27.1600	16.7600	2,084,368,000	19.67	$54.13b	1.73%	$0.112500		
finance-abc7-com	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-1.9%	$25.49	26.00	-0.48	17,168,993	26.05	25.43	25.97	27.16	16.76	2.08 bil	19.3	53 bil	1.8	0.45	1.32	
finviz	cmcsa	-1.85%	25.49			17,168,992			25.97	-5.71%	54.95%	2.77b	19.67	71.84b		0.45	1.32	
fool	cmcsa	-1.85%	$25.49	$26.00	-0.48	17,164,712	$26.05	$25.43	$25.97	$27.16	$16.76		19.50	$70.51b	2.40%	0.45		
foxbusiness	cmcsa		$25.49		-0.48	17,297,857			$25.97									
google-finance	cmcsa	(-1.85%)	25.49	26.00	-0.48	17.17m	26.05	25.43		27.16	16.76	2.76b	19.29	70.29b	1.77	0.11	1.32	
howthemarketworks	cmcsa	-1.848%	25.49	26	-0.48	17,157,709	26.05	25.43	25.97									
hpcwire	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-1.85%	25.49	26.00	-0.48	14840753	26.05	25.43					price earnings ratio: 18.47					
investopedia	cmcsa	-1.81 %	$25.50	26.00	-0.47				25.97									
investorguide	cmcsa	-1.85%	25.49	25.99	-0.48		26.05	25.43		27.16	16.76		19.67	70.510b			1.32	
marketintellisearch	cmcsa	-1.73 %	$25.52	$26.00	-0.45	16993.80k	$26.05	$25.43	$25.97			2766.20m	19.67	71.84b	1.73 %		1.32	
marketwatch	cmcsa	-1.85%	$25.49	open: 26.00	-0.48	133,353	$26.05	$25.43	$25.97	$27.16	$16.76		19.26	$70.59b	1.77%	0.11	1.32	
minyanville	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-1.85%	25.49	26.00	-0.48	17.17 mil	26.05	25.43	25.97	27.16	16.76	2.77 bil	19.31	71.09 bil	1.73%	0.45	1.32	
nasdaq-com	cmcsa	1.85%	$ 25.49	$ 26	0.48	17,168,993	$ 26.05	$ 25.43	$ 25.97	$ 27.16	$ 16.76	2,084,368,000	19.31	$ 53,130,540,320	1.73 %	$0.450000	$ 1.32	
optimum	cmcsa	-1.81%	25.50 ( 4:00 pm edt)	26.00	-0.47	17,072,212	26.05	25.43	25.97	27.16	16.76	2.08b	19.3	53.2b	1.76	0.45	1.32	
paidcontent	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cmcsa	-1.85%	25.49	25.99	-0.48	17,297,856	26.05	25.43	25.97	27.16	16.76		19.67		1.60	0.416	1.32	
predictwallstreet	cmcsa	-1.85%	25.49		-0.48	17,168,993												
raymond-james	cmcsa	-1.85	25.49	26.00	-0.48	17,168,993	26.05	25.43	25.49	27.16	16.76		19.31				1.32	
renewable-energy-world	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-1.85%	$	open: 26.00	-0.48	132,183	$26.05	$25.43	$25.97	$27.16	$16.76		19.26	$70.59b	1.77%	0.11	1.32	
scroli	cmcsa	-1.85%	cmcsa 25.49	26.00	-0.48	14,559,265	26.05	25.43	25.97	27.16	16.76		19.29				1.32	
simple-stock-quotes	cmcsa	-1.85%	last trade: 25.49		change: -0.480								p/e ratio: 19.67					
smartmoney	cmcsa	(-1.85%)	25.49	$26.00	-0.48	17,168,993	$26.05	$25.43	$25.97	$27.16	$16.76			54,131,000	1.73%	$0.11		
stocknod	cmcsa	-1.848%	25.49 usd	26.00	-0.4800	17,157,709	26.05	25.43	25.97	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-1.85%	$25.49 -0.48 | -1.85%	26.00	-0.48	17.16m	26.05	25.43	25.97	27.16	16.76							
stocksmart	cmcsa	.0 %	$24.45	22.03	0	2,192,917	25.17	24.385										
stocktwits	cmcsa	-1.81%	25.50		-0.47													
streetinsider-com	cmcsa	1.85%	25.49	$26.00	-0.48	17,157,709	$26.05	$25.43	$25.97	$27.16	$16.76		19.31				$1.32	
thecramerreport	cmcsa		25.49	25.99	-0.48	17168992	26.05	25.43										
thestree	cmcsa	-1.85%	$25.49	26.0	-0.48	17164712	26.05	25.43	25.97	-27.16	16.76	2.766194956e9		5.3630781513e10				
tickerspy	cmcsa	-1.85%	$25.49	26.00	-0.48	17,168,993	26.05	25.43	25.97	27.16	16.76		19.7	71.8b	1.73%	$0.11		
tmx-quotemedia	cmcsa	-1.85%	25.490	26.000	-0.480	17,297,857	26.050	25.430	25.970	27.160	16.760	2,766,194,956	19.70	70,510,309,428	1.733	0.113 usd	1.32	
updown	cmcsa	-1.85%	$25.49	$26.00	-$0.48	17,164,712	$26.05	$25.43	$25.97	$27.16	$16.76		19.55	$71.83b				
wallstreetsurvivor	cmcsa	-1.85%	25.49	26.00	-0.48	17,157,709	26.05	25.43		27.16	16.76		19.70	$54b	1.70%	0.38 -	1.29	
yahoo-finance	cmcsa	1.85%	25.49	25.99	0.48	17,168,993	26.05	25.43	25.97	27.16	16.76		19.31	70.51b	1.70%	0.45	1.32	
ycharts-com	cmcsa	-1.81%	25.50		-0.47					27.16	16.76		19.32	70.54b	1.94%		1.32	
zacks	cmcsa	(-1.85%)	25.49		-0.48	vol.  17,168,993	26.05	25.43		27.16	16.76		19.24	71.84 b	1.73	0.45	1.35	
advfn	safm	0.40	47.17	46.87	0.19	134139	47.37	46.45										
barchart	safm	+0.40%	47.17	46.87	+0.19	134,739	47.37	46.45	46.98	52.86	37.88		21.51	$1.04 b	1.44%	$0.68	+1.37	
barrons	safm	0.40%	47.17	46.87	+0.19	132,057	47.37	46.45				21.63 million		$1.05 billion	1.44%	$0.17		
bloomberg	safm	0.404%	47.170	46.870	0.190	134,139	47.370	46.450		53.64	38.17	22.139mil	30.432	1,044.308mil	1.399	0.170 regular cash	1.550	
boston-com	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
bostonmerchant	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
business-insider	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
chron	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
cio-com	safm	+0.40%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240	33.69	1b	1.4	0.68		
cnn-money	safm	+0.40%	47.17	46.87	+0.19	133,139	47.37	46.45	46.98				33.7	$1.0b	1.44%			
easystockalterts	safm	0.41%	47.17	46.87	+0.19	133939	47.37	46.45	46.98	53.64	38.17		33.69				1.40	
eresearch-fidelity-com	safm	0.40%	47.1700	46.8700	0.1900	134,139	47.3700	46.4500	46.9800	53.6400	38.1700	22,139,000	34.29	$1.04b	1.45%	$0.170000		
finance-abc7-com	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
financial-content	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
finapps-forbes-com	safm	0.4%	$47.17	46.87	0.19	134,139	47.37	46.45	46.98	53.64	38.17	22 mil	34.4	1 bil	1.4	0.68	1.37	
finviz	safm	0.40%	47.17			134,139			46.98	-10.77%	24.51%	22.14m	34.54	1.04b		0.68	1.36	
fool	safm	+0.40%	$47.17	$46.87	0.19	134,139	$47.37	$46.45	$46.98	$53.64	$38.17		33.80	$1.04b	1.30%	0.68		
foxbusiness	safm		$47.17		+0.19	135,430			$46.98									
google-finance	safm	(0.40%)	47.17	46.87	+0.19	134,139.00	47.37	46.45		53.64	38.17	22.14m	34.62	1.04b	1.44	0.17	1.36	
howthemarketworks	safm	0.404%	47.17	46.87	0.19	133,939	47.37	46.45	46.98									
hpcwire	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
insidestocks	safm	+0.40%	47.17	46.87	+0.19	135430	47.37	46.45					price earnings ratio: 21.44					
investopedia	safm	+0.40 %	$47.17	46.87	+0.19				46.98									
investorguide	safm	+0.40%	47.17	46.87	+0.19		47.37	46.45		55.67	38.17		32.72	1.044b			1.436	
marketintellisearch	safm	0.4 %	$47.17	$46.87	0.19	138.40k	$47.37	$46.45	$46.98			22.14m	34.54	1.04b	1.45 %		1.36	
marketwatch	safm	+0.40%	$47.17	open: 46.87	+0.19	3,373	$47.37	$46.45	$46.98	$53.64	$38.17		12.51	$1.05b	1.44%	0.17	3.77	
minyanville	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
msn-money	safm	+0.40%	47.17	46.87	+0.19	134,139	47.37	46.45	46.98	53.64	38.17	22.14 mil	32.99	1.04 bil	1.45%	0.68	1.36	
nasdaq-com	safm	0.4%	$ 47.17	$ 46.87	0.19	134,139	$ 47.37	$ 46.45	$ 46.98	$ 53.64	$ 38.17	22,139,000	34.43	$ 1,044,296,630	1.45 %	$0.680000	$ 1.37	
optimum	safm	+0.40%	47.17 ( 4:00 pm edt)	46.87	+0.19	132,939	47.37	46.45	46.98	53.64	38.17	22.14m	33.7	1.0b	1.44	0.68	1.40	
paidcontent	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
pc-quote	safm	0.40%	47.17	46.87	0.19	135,430	47.37	46.45	46.98	53.64	38.17	22,049,824	32.85315	1,040,090,000		0.17		
personal-wealth-biz	safm	+0.40%	47.17	46.87		135,430	47.37	46.45	46.98	55.67	38.17		32.72		1.40	0.66	1.436	
predictwallstreet	safm	+0.40%	47.17		+0.19	134,139												
raymond-james	safm	0.40	47.17	46.87	0.19	134,139	47.37	46.45	47.17	53.64	38.17		34.18				1.38	
renewable-energy-world	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
screamingmedia	safm	+0.40%	$	open: 46.87	+0.19	3,373	$47.37	$46.45	$46.98	$53.64	$38.17		12.51	$1.05b	1.44%	0.17	3.77	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	+0.40%	last trade: 47.17		change: 0.190								p/e ratio: 32.72					
smartmoney	safm	(0.40%)	47.17	$46.87	0.19	134,139	$47.37	$46.45	$46.98	$53.64	$38.17			1,040,500	1.45%	$0.17		
stocknod	safm	+0.4044%	47.17 usd	46.87	+0.1900	133,939	47.37	46.45	46.98	53.64	38.17	22,139,240						
stockpickr	safm	0.40%	$47.17 0.19 | 0.40%	46.87	0.19	134.14k	47.37	46.45	46.98	53.64	38.17							
stocksmart	safm	.0 %	$43.6	40.07	0	81,290	44	43.325										
stocktwits	safm	0.43%	47.18		+0.20													
streetinsider-com	safm	0.40%	47.17	$46.87	+0.19	132,939	$47.37	$46.45	$46.98	$53.64	$38.17		33.69				$1.40	
thecramerreport	safm		47.17	46.87	+0.19	134139	47.37	46.45										
thestree	safm	0.4%	$47.17	46.87	0.19	134139	47.37	46.45	46.98	-53.64	38.17	2.213924e7		1.047850229e9				
tickerspy	safm	0.40%	$47.17	46.87	+0.19	133,139	47.37	46.45	46.98	53.64	38.17		32.9	1.0b	1.45%	$0.17		
tmx-quotemedia	safm	0.40%	47.170	46.870	0.190	135,430	47.370	46.450	46.980	53.640	38.170	22,139,240	33.60	1,044,307,951	1.447	0.170 usd	1.40	
updown	safm	0.40%	$47.17	$46.87	$0.19	132,057	$47.37	$46.45	$46.98	$53.64	$38.17		29.81	$1.04b				
wallstreetsurvivor	safm	0.40%	47.17	46.87	0.19	133,939	47.37	46.45		49.47	38.17		33.60	$1b	1.40%	0.62 -	6.07	
yahoo-finance	safm	0.40%	47.17	46.87	0.19	134,139	47.37	46.45	46.98	53.64	38.17		32.85	1.04b	1.40%	0.68	1.44	
ycharts-com	safm	+0.43%	47.18		+0.20					53.64	38.17		32.76	1.04b	1.39%		1.44	
zacks	safm	(0.40%)	47.17		0.19	vol.  134,139	47.37	46.45		53.64	38.17		21.35	1.04 b	1.45	0.68	2.2	
advfn	ep	-0.39	20.4	20.42	-0.08	4270254	20.52	20.23										
barchart	ep	-0.39%	20.40	20.42	-0.08	4,270,254	20.52	20.23	20.48	21.53	10.94		21.73	$14.38 b	0.2%	$0.04	+0.57	
barrons	ep	0.39%	20.40	20.42	-0.08	4.269m	20.52	20.23				762.00 million		$15.71 billion	0.20%	$0.01		
bloomberg	ep	-0.391%	20.400	20.420	-0.080	4,270,254	20.520	20.230		21.54	10.97	768.967mil	30.000	15,686.930mil	0.196	0.010 regular cash	0.680	
boston-com	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
bostonmerchant	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
business-insider	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
chron	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
cio-com	ep	-0.39%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144	35.17	16b	0.2	0.04		
cnn-money	ep	-0.39%	20.40	20.42	-0.08	4,270,254	20.52	20.23	20.48				35.2	$15.7b	0.20%			
easystockalterts	ep	-0.39%	20.40	20.42	-0.08	4270254	20.52	20.23	20.48	21.54	10.87		35.17				0.58	
eresearch-fidelity-com	ep	-0.39%	20.4000	20.4200	-0.0800	4,270,254	20.5200	20.2300	20.4800	21.5400	10.9700	768,967,000	35.93	$15.75b	0.20%	$0.010000		
finance-abc7-com	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
finance-abc7chicago-com	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
financial-content	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
finapps-forbes-com	ep	-0.4%	$20.40	20.42	-0.08	4,270,254	20.52	20.23	20.48	21.54	10.97	769 mil	35.8	16 bil	0.2	0.04	0.57	
finviz	ep	-0.39%	20.40			4,270,254			20.48	-5.25%	86.46%	768.97m	35.79	15.69b		0.04	0.57	
fool	ep	-0.39%	$20.40	$20.42	-0.08	4,270,154	$20.52	$20.23	$20.48	$21.54	$10.97		35.20	$15.69b	0.40%	0.04		
foxbusiness	ep		$20.40		-0.08	4,270,554			$20.48									
google-finance	ep	(-0.39%)	20.40	20.42	-0.08	4.27m	20.52	20.23		21.54	10.97	768.97m	36.00	15.69b	0.20	0.01	0.57	
howthemarketworks	ep	-0.391%	20.4	20.42	-0.08	4,269,070	20.52	20.23	20.48									
hpcwire	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
insidestocks	ep	-0.39%	20.40	20.42	-0.08	4269370	20.52	20.23					price earnings ratio: 21.70					
investopedia	ep	-0.39 %	$20.40	20.42	-0.08				20.48									
investorguide	ep	-0.39%	20.40	20.42	-0.08		20.52	20.23		21.54	10.97		36.44	15.687b			0.562	
marketintellisearch	ep	-0.39 %	$20.40	$20.42	-0.08	4198.30k	$20.52	$20.23	$20.48			768.97m	35.93	15.75b	0.2 %		0.57	
marketwatch	ep	-0.39%	$20.31	open: 20.42	-0.08	29,588	$20.52	$20.23	$20.48	$21.54	$10.97			$15.71b	0.20%	0.01		
minyanville	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
msn-money	ep	-0.39%	20.40	20.42	-0.08	4.27 mil	20.52	20.23	20.48	21.54	10.97	768.97 mil	35.79	15.75 bil	0.20%	0.04	0.57	
nasdaq-com	ep	0.39%	$ 20.40		0.08	4,270,254	$ 20.52	$ 20.23	$ 20.48	$ 21.54	$ 10.97	768,967,000	35.79	$ 15,686,926,800	0.2 %	$0.040000	$ 0.57	
optimum	ep	-0.39%	20.40 ( 4:15 pm edt)	20.42	-0.08	4,270,254	20.52	20.23	20.48	21.54	10.87	768.97m	35.2	15.7b	0.20	0.04	0.58	
paidcontent	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
pc-quote	ep	-0.39%	20.4	20.42	-0.08	4,270,254	20.52	20.23	20.48	21.54	10.97	771,982,549	35.92982	15,748,444,000		0.01		
personal-wealth-biz	ep	-0.39%	20.40	20.42	-0.08	4,270,554	20.52	20.23	20.48	21.54	10.97		36.44		0.20	0.04	0.562	
predictwallstreet	ep	-0.39%	20.40		-0.08	4,270,254												
raymond-james	ep	-0.39	20.40	20.42	-0.08	4,270,254	20.52	20.23	20.40	21.54	10.97		35.17				0.58	
renewable-energy-world	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
screamingmedia	ep	-0.39%	$	open: 20.42	-0.08	29,413	$20.52	$20.23	$20.48	$21.54	$10.97			$15.71b	0.20%	0.01		
scroli	ep	-0.39%	ep 20.40	20.42	-0.08	3,832,672	20.52	20.23	20.48	21.54	10.97		36.00				0.57	
simple-stock-quotes	ep	-0.39%	last trade: 20.40		change: -0.080								p/e ratio: 36.44					
smartmoney	ep	(-0.39%)	20.40	$20.42	-0.08	4,270,254	$20.52	$20.23	$20.48	$21.54	$10.97			15,748,400	0.20%	$0.01		
stocknod	ep	-0.3906%	20.40 usd	20.42	-0.0800	4,270,254	20.52	20.23	20.48	21.54	10.97	768,967,144						
stockpickr	ep	-0.39%	$20.40 -0.08 | -0.39%	20.42	-0.08	4.27m	20.52	20.23	20.48	21.54	10.97							
stocksmart	ep	.0 %	$20.65	13.7	0	1,009,434	21.28	20.58										
stocktwits	ep	-0.41%	20.39		-0.09													
streetinsider-com	ep	0.39%	20.40	$20.42	-0.08	4,270,254	$20.52	$20.23	$20.48	$21.54	$10.87		35.17				$0.58	
thecramerreport	ep		20.48		0.00	0												
thestree	ep	-0.39%	$20.4	20.42	-0.08	4270154	20.52	20.23	20.48	-21.54	10.97	7.68967144e8		1.5709998752e10				
tickerspy	ep	-0.39%	$20.40	20.42	-0.08	4,270,254	20.52	20.23	20.48	21.54	10.97		35.9	15.6b	0.20%	$0.01		
tmx-quotemedia	ep	-0.39%	20.400	20.420	-0.080	4,270,554	20.520	20.230	20.480	21.540	10.970	768,967,144	35.30	15,686,929,738	0.196	0.010 usd	0.58	
updown	ep	-0.39%	$20.40	$20.42	-$0.08	4,240,366	$20.52	$20.23	$20.48	$21.54	$10.97		35.61	$15.74b				
wallstreetsurvivor	ep	-0.39%	20.40	20.42	-0.08	4,269,070	20.52	20.23		21.54	10.97		35.30	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	0.39%	20.40	20.42	0.08	4,270,254	20.52	20.23	20.48	21.54	10.97		36.30	15.69b	0.20%	0.04	0.56	
ycharts-com	ep	-0.42%	20.39		-0.09					21.54	10.97		35.78	14.37b	0.20%		0.57	
zacks	ep	(-0.39%)	20.40		-0.08	vol.  4,270,254	20.52	20.23		21.54	10.97		21.79	15.75 b	0.20	0.04	.94	
advfn	sumr	-0.24	8.46	8.45	-0.02	41046	8.51	8.21										
barchart	sumr	-0.47%	8.44	8.45	-0.04	36,648	8.51	8.21	8.48	9.48	6.26		17.40	$133.86 m			+0.36	
barrons	sumr	0.24%	8.46	8.45	-0.02	40,269	8.51	8.21				16.41 million		$142.93 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-0.236%	8.460	8.450	-0.020	41,046	8.510	8.210		9.48	6.26	17.475mil	20.143	147.840mil			0.420	
boston-com	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
bostonmerchant	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
business-insider	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
chron	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
cio-com	sumr	-0.24%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237	23.50	148m				
cnn-money	sumr	-0.24%today&rsquo;s change	8.46data as of 3:59pm et	8.45	-0.02	40,269	8.51	8.21	8.48				23.5	$147.8m				
easystockalterts	sumr	-0.24%	8.46	8.45	-0.02	40269	8.51	8.21	8.48	9.48	6.26		23.50				0.36	
eresearch-fidelity-com	sumr	-0.24%	8.4600	8.4500	-0.0200	41,046	8.5100	8.2100	8.4800	9.4800	6.2600	17,475,000	23.56	$148.19m				
finance-abc7-com	sumr	-0.2358%	8.460 usd	8.450	-0.0200	40,269	8.510	8.210	8.480	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-0.2358%	8.460 usd	8.450	-0.0200	40,269	8.510	8.210	8.480	9.480	6.260	17,475,237						
financial-content	sumr	-0.2358%	8.460 usd	8.450	-0.0200	40,269	8.510	8.210	8.480	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-0.2%	$8.46	8.45	-0.02	40,269	8.51	8.21	8.48	9.48	6.26	17 mil	23.5	148 mil	0.0	0.00	0.36	
finviz	sumr	-0.24%	8.46			40,269			8.48	-10.76%	35.14%	17.48m	23.56	148.23m			0.36	
fool	sumr	-0.24%	$8.46	$8.45	-0.02	40,269	$8.51	$8.21	$8.48	$9.48	$6.26		22.70	$147.84m				
foxbusiness	sumr		$8.46		-0.02	41,046			$8.48									
google-finance	sumr	(-0.24%)	8.46	8.45	-0.02	41,046.00	8.51	8.21		9.48	6.26	17.48m	23.42	147.84m			0.36	
howthemarketworks	sumr	-0.236%	8.46	8.45	-0.02	40,269	8.51	8.21	8.48									
hpcwire	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
insidestocks	sumr	-0.47%	8.44	8.45	-0.04	35671	8.51	8.21					price earnings ratio: 17.96					
investopedia	sumr	-0.24 %	$8.46	8.45	-0.02				8.48									
investorguide	sumr	-0.24%	8.46	8.43	-0.02		8.51	8.21		9.48	6.22		23.56	147.8m			0.36	
marketintellisearch	sumr	-0.24 %	$8.46	$8.45	-0.02	42.70k	$8.51	$8.21	$8.48			17.48m	23.56	0.15b	0.0 %		0.36	
marketwatch	sumr	-0.24%	$8.46	open: 8.45	-0.02	777	$8.51	$8.21	$8.48	$9.48	$6.26		23.72	$142.93m			0.36	
minyanville	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
msn-money	sumr	-0.24%	8.46	8.45	-0.02	41,046	8.51	8.21	8.48	9.48	6.26	17.48 mil	24.17	148.19 mil			0.36	
nasdaq-com	sumr	0.24%	$ 8.46	$ 8.45	0.02	41,046	$ 8.51	$ 8.21	$ 8.48	$ 9.48	$ 6.26	17,475,000	23.5	$ 147,838,500			$ 0.36	
optimum	sumr	-0.24%	8.46 ( 4:00 pm edt)	8.45	-0.02	40,269	8.51	8.21	8.48	9.48	6.26	17.48m	23.5	147.8m			0.36	
paidcontent	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
pc-quote	sumr	-0.24%	8.46	8.45	-0.02	41,046	8.51	8.21	8.48	9.48	6.26	17,516,312	24.22857	148,188,000				
personal-wealth-biz	sumr	-0.24%	8.46	8.43	-0.02	41,046	8.51	8.21	8.48	9.48	6.22		23.56			0.00	0.36	
predictwallstreet	sumr	-0.24%	8.46		-0.02	40,269												
raymond-james	sumr	-0.24	8.46	8.45	-0.02	40,269	8.51	8.21	8.46	9.48	6.26		21.69				0.39	
renewable-energy-world	sumr	-0.2358%	8.460 usd	8.450	-0.0200	40,269	8.510	8.210	8.480	9.480	6.260	17,475,237						
screamingmedia	sumr	-0.24%	$	open: 8.45	-0.02	3,753	$8.51	$8.21	$8.48	$9.48	$6.26		23.72	$142.93m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-0.24%	last trade: 8.46		change: -0.020								p/e ratio: 23.56					
smartmoney	sumr	(-0.24%)	8.46	$8.45	-0.02	41,046	$8.51	$8.21	$8.48	$9.48	$6.26			148,200	0.00%	$0.00		
stocknod	sumr	-0.2358%	8.460 usd	8.450	-0.0200	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237						
stockpickr	sumr	-0.24%	$8.46 -0.02 | -0.24%	8.45	-0.02	41.05k	8.51	8.21	8.48	9.48	6.26							
stocksmart	sumr	.0 %	$8.1	7.72	0	6,766	8.24	7.9										
stocktwits	sumr	-0.47%	8.44		-0.04													
streetinsider-com	sumr	0.24%	8.46	$8.45	-0.02	40,269	$8.51	$8.21	$8.48	$9.48	$6.26		23.50				$0.36	
thecramerreport	sumr																	
thestree	sumr	-0.24%	$8.46	8.45	-0.02	41046	8.51	8.21	8.48	-9.48	6.26	1.7475237e7		1.42929963e8				
tickerspy	sumr	-0.24%	$8.46	8.45	-0.02	40,269	8.51	8.21	8.48	9.48	6.26		24.2	147.3m	0.00%	$0.00		
tmx-quotemedia	sumr	-0.24%	8.460	8.450	-0.020	41,046	8.510	8.210	8.480	9.480	6.260	17,475,237	23.60	147,840,505			0.36	
updown	sumr	-0.24%	$8.46	$8.45	-$0.02	40,269	$8.51	$8.21	$8.48	$9.48	$6.26		22.03	$148m				
wallstreetsurvivor	sumr	-0.24%	8.46	8.45	-0.02	40,269	8.51	8.21		9.48	6.26		23.60	$148m			0.40	
yahoo-finance	sumr	0.24%	8.46	8.43	0.02	41,046	8.51	8.21	8.48	9.48	6.26		23.50	147.84m			0.36	
ycharts-com	sumr	-0.47%	8.44		-0.04					9.48	6.26		23.44	133.86m	0.00%		0.36	
zacks	sumr	(-0.24%)	8.46		-0.02	vol.  41,046	8.51	8.21		9.48	6.26		18.04	148.19 m	0.00	0.00	.47	
advfn	aray	1.72	8.26	8.39	0.14	375175	8.39	8.06										
barchart	aray	+1.72%	8.26	8.39	+0.14	375,175	8.39	8.06	8.12	11.16	5.85		101.75	$496.26 m			+0.05	
barrons	aray	1.72%	8.26	8.39	+0.14	375,175	8.39	8.06				60.19 million		$565.04 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	1.724%	8.260	8.390	0.140	375,175	8.390	8.060		11.16	5.85	69.415mil	165.200	573.369mil			0.050	
boston-com	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
bostonmerchant	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
business-insider	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
chron	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
cio-com	aray	+1.72%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187	137.67	497m				
cnn-money	aray	+1.72%today&rsquo;s change	8.26data as of 4:00pm et	8.39	+0.14	371,220	8.39	8.06	8.12				137.7	$496.9m				
easystockalterts	aray	1.67%	8.26	8.39	+0.14	375175	8.39	8.06	8.12	11.16	5.85		137.67				0.06	
eresearch-fidelity-com	aray	1.72%	8.2600	8.3900	0.1400	375,175	8.3900	8.0600	8.1200	11.1600	5.8500	60,155,000	162.40	$488.46m				
finance-abc7-com	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
financial-content	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
finapps-forbes-com	aray	1.7%	$8.26	8.39	0.14	375,175	8.39	8.06	8.12	11.16	5.85	69 mil	165.2	573 mil	0.0	0.00	0.05	
finviz	aray	1.72%	8.26			375,175			8.12	-25.99%	41.20%	60.16m	206.50	496.92m			0.04	
fool	aray	+1.72%	$8.26	$8.39	0.14	375,175	$8.39	$8.06	$8.12	$11.16	$5.85		135.70	$496.88m				
foxbusiness	aray		$8.26		+0.14	375,175			$8.12									
google-finance	aray	(1.72%)	8.26	8.39	+0.14	375,175.00	8.39	8.06		11.16	5.85	60.16m	186.84	496.88m			0.04	
howthemarketworks	aray	1.724%	8.26	8.39	0.14	371,020	8.39	8.06	8.12									
hpcwire	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
insidestocks	aray	+1.72%	8.26	8.39	+0.14	375175	8.39	8.06					price earnings ratio: 165.20					
investopedia	aray	+1.72 %	$8.26	8.39	+0.14				8.12									
investorguide	aray	+1.72%	8.26	8.11	+0.14		8.39	8.06		11.16	5.85		142.46	496.9m			0.057	
marketintellisearch	aray	1.6 %	$8.25	$8.12	0.13	367.60k	$8.39	$8.06	$8.12			60.16m	203.00	0.49b	0.0 %		0.04	
marketwatch	aray	+1.72%	$8.26	open: 8.39	+0.14	3,955	$8.39	$8.06	$8.12	$11.16	$5.85		149.10	$565.04m			0.06	
minyanville	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
msn-money	aray	+1.72%	8.26	8.39	+0.14	375,175	8.39	8.06	8.12	11.16	5.85	60.16 mil	137.67	488.46 mil			0.04	
nasdaq-com	aray	1.72%	$ 8.26	$ 8.12	0.14	375,175	$ 8.39	$ 8.06	$ 8.12	$ 11.16	$ 5.85	69,920,000	165.2	$ 577,539,200			$ 0.05	
optimum	aray	+1.72%	8.26 ( 4:30 pm edt)	8.39	+0.14	375,175	8.39	8.06	8.12	11.16	5.85	60.16m	137.7	496.9m			0.06	
paidcontent	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
pc-quote	aray	1.72%	8.26	8.39	0.14	375,175	8.39	8.06	8.12	11.16	5.85	68,238,475	135.33333	563,650,000				
personal-wealth-biz	aray	+1.72%	8.26	8.11		375,175	8.39	8.06	8.12	11.16	5.85		142.46			0.00	0.057	
predictwallstreet	aray	+1.72%	8.26		+0.14	375,175												
raymond-james	aray	1.72	8.26	8.39	0.14	375,175	8.39	8.06	8.26	11.16	5.85		137.67				0.06	
renewable-energy-world	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
screamingmedia	aray	+1.72%	$	open: 8.39	+0.14	3,955	$8.39	$8.06	$8.12	$11.16	$5.85		149.10	$565.04m			0.06	
scroli	aray	%	aray			0												
smartmoney	aray	(1.72%)	8.26	$8.39	0.14	375,175	$8.39	$8.06	$8.12	$11.16	$5.85			488,500	0.00%	$0.00		
stocknod	aray	+1.724%	8.260 usd	8.390	+0.1400	375,175	8.390	8.060	8.120	11.16	5.850	60,155,187						
stockpickr	aray	1.72%	$8.26 0.14 | 1.72%	8.39	0.14	375.18k	8.39	8.06	8.12	11.16	5.85							
stocksmart	aray	.0 %	$7.3	6.79	0	67,193	7.5	7.28										
stocktwits	aray	1.72%	8.26		+0.14													
streetinsider-com	aray	1.72%	8.26	$8.39	+0.14	375,175	$8.39	$8.06	$8.12	$11.16	$5.85		137.67				$0.06	
thecramerreport	aray		8.12		0.00	0												
thestree	aray	1.72%	$8.26	8.39	0.14	375175	8.39	8.06	8.12	-11.16	5.85	6.0155187e7		4.89663222e8				
tickerspy	aray	1.72%	$8.26	8.39	+0.14	375,175	8.39	8.06	8.12	11.16	5.85		135.3	488.4m	0.00%	$0.00		
tmx-quotemedia	aray	1.72%	8.260	8.390	0.140	375,175	8.390	8.060	8.120	11.160	5.850	60,155,187	135.30	496,881,845			0.06	
updown	aray	1.72%	$8.26	$8.12	$0.14	361,772	$8.39	$8.06	$8.12	$11.16	$5.85		144.44	$488m				
wallstreetsurvivor	aray	1.72%	8.26	8.39	0.14	371,020	8.39	8.06		11.16	5.85		135.30	$488m			0.05	
yahoo-finance	aray	1.72%	8.26	8.11	0.14	375,175	8.39	8.06	8.12	11.16	5.85		144.91	496.88m			0.06	
ycharts-com	aray	+1.72%	8.26		+0.14					11.16	5.85		137.67	496.26m	0.00%		0.06	
zacks	aray	(1.72%)	8.26		0.14	vol.  375,175	8.39	8.06		11.16	5.85		101.5	563.65 m	0.00	0.00	.08	
advfn	orcl	0.45	33.21	33.0	0.15	22262792	33.25	32.87										
barchart	orcl	+0.45%	33.21	33.00	+0.15	17,046,244	33.25	32.87	33.06	36.50	21.55		15.59	$168.06 b	0.73%	$0.24	+1.67	
barrons	orcl	0.45%	33.21	33.00	+0.15	22.013m	33.25	32.87				5.13 billion		$167.42 billion	0.72%	$0.06		
bloomberg	orcl	0.454%	33.210	33.000	0.150	22,262,392	33.250	32.870		36.50	21.66	5,065.515mil	18.763	168,225.800mil	0.633	0.060 regular cash	1.770	
boston-com	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
business-insider	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
chron	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
cio-com	orcl	+0.45%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000	19.89	168b	0.7	0.24		
cnn-money	orcl	+0.45%	33.21	33.00	+0.15	22,191,232	33.25	32.87	33.06				19.9	$168.2b	0.72%			
easystockalterts	orcl	0.45%	33.21	33.00	+0.15	22225369	33.25	32.87	33.06	36.50	21.49		19.89				1.67	
eresearch-fidelity-com	orcl	0.45%	33.2100	33.0000	0.1500	22,262,392	33.2500	32.8700	33.0600	36.5000	21.6600	5,065,515,000	19.80	$167.47b	0.73%	$0.060000		
finance-abc7-com	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
financial-content	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	0.4%	$33.21	33.00	0.15	22,256,892	33.25	32.87	33.06	36.50	21.66	5.07 bil	19.9	168 bil	0.7	0.24	1.67	
finviz	orcl	0.45%	33.21			22,187,262			33.06	-9.01%	54.10%	5.07b	19.92	167.47b		0.24	1.66	
fool	orcl	+0.51%	$33.23	$33.00	0.17	20,595,218	$33.25	$32.87	$33.06	$36.50	$21.66		19.80	$168.33b	0.80%	0.24		
foxbusiness	orcl		$33.21		+0.15	22,278,386			$33.06									
google-finance	orcl	(0.45%)	33.21	33.00	+0.15	22.26m	33.25	32.87		36.50	21.66	5.07b	19.96	168.23b	0.72	0.06	1.66	
howthemarketworks	orcl	0.454%	33.21	33	0.15	22,230,869	33.25	32.87	33.06									
hpcwire	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,230,869	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
insidestocks	orcl	+0.45%	33.21	33.00	+0.15	16806469	33.25	32.87					price earnings ratio: 14.96					
investopedia	orcl	+0.45 %	$33.21	33.00	+0.15				33.06									
investorguide	orcl	+0.45%	33.21	32.98	+0.15		33.25	32.87		36.50	21.66		19.80	168.2b			1.67	
marketintellisearch	orcl	0.45 %	$33.21	$33.00	0.15	21865.60k	$33.25	$32.87	$33.06			5065.52m	19.92	167.47b	0.73 %		1.66	
marketwatch	orcl	+0.45%	$33.21	open: 33.00	+0.15	249,282	$33.25	$32.87	$33.06	$36.50	$21.66		20.07	$167.42b	0.72%	0.06	1.66	
minyanville	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
msn-money	orcl	+0.45%	33.21	33.00	+0.15	22.26 mil	33.25	32.87	33.06	36.50	21.66	5.07 bil	19.89	167.47 bil	0.73%	0.24	1.66	
nasdaq-com	orcl	0.45%	$ 33.21	$ 33	0.15	22,256,792	$ 33.25	$ 32.87	$ 33.06	$ 36.50	$ 21.66	5,060,516,000	19.89	$ 168,059,736,360	0.73 %	$0.240000	$ 1.67	
optimum	orcl	+0.51%	33.23 ( 4:00 pm edt)	33.00	+0.17	21,881,009	33.25	32.87	33.06	36.50	21.49	5.07b	19.9	168.3b	0.72	0.24	1.67	
paidcontent	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
pc-quote	orcl	0.45%	33.21	33.0	0.15	22,265,641	33.25	32.87	33.06	36.50	21.66	5,042,635,351	19.79641	167,465,920,000		0.06		
personal-wealth-biz	orcl	+0.45%	33.21	32.98		22,278,386	33.25	32.87	33.06	36.50	21.66		19.80		0.64	0.21	1.67	
predictwallstreet	orcl	+0.45%	33.21		+0.15	22,196,532												
raymond-james	orcl	0.45	33.21	33.00	0.15	22,256,892	33.25	32.87	33.21	36.50	21.66		19.65				1.69	
renewable-energy-world	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
screamingmedia	orcl	+0.45%	$	open: 33.00	+0.15	248,682	$33.25	$32.87	$33.06	$36.50	$21.66		20.07	$167.42b	0.72%	0.06	1.66	
scroli	orcl	0.45%	orcl 33.21	33.00	0.15	19,596,233	33.25	32.87	33.06	36.50	21.66		19.96				1.66	
simple-stock-quotes	orcl	+0.45%	last trade: 33.21		change: 0.150								p/e ratio: 19.8					
smartmoney	orcl	(0.45%)	33.21	$33.00	0.15	22,256,892	$33.25	$32.87	$33.06	$36.50	$21.66			167,465,900	0.73%	$0.06		
stocknod	orcl	+0.4537%	33.21 usd	33.00	+0.1500	22,225,369	33.25	32.87	33.06	36.50	21.66	5,065,515,000						
stockpickr	orcl	0.45%	$33.21 0.15 | 0.45%	33.00	0.15	22.19m	33.25	32.87	33.06	36.50	21.66							
stocksmart	orcl	.0 %	$32.9	31.21	0	3,345,466	34.3	32.83										
stocktwits	orcl	0.51%	33.23		+0.17													
streetinsider-com	orcl	0.45%	33.21	$33.00	+0.15	22,071,399	$33.25	$32.87	$33.06	$36.50	$21.49		19.89				$1.67	
thecramerreport	orcl		33.06		0.00	150												
thestree	orcl	0.45%	$33.21	33.0	0.15	22191162	33.25	32.87	33.06	-36.5	21.66	5.065515e9		1.6741527075e11				
tickerspy	orcl	0.45%	$33.21	33.00	+0.15	22,102,922	33.25	32.87	33.06	36.50	21.66		19.8	167.5b	0.73%	$0.06		
tmx-quotemedia	orcl	0.45%	33.210	33.000	0.150	22,278,386	33.250	32.870	33.060	36.500	21.660	5,065,515,000	19.80	168,225,753,150	0.726	0.060 usd	1.67	
updown	orcl	0.45%	$33.21	$33.00	$0.15	22,013,459	$33.25	$32.87	$33.06	$36.50	$21.66		19.56	$167.46b				
wallstreetsurvivor	orcl	0.45%	33.21	33.00	0.15	22,225,369	33.25	32.87		36.50	21.66		19.80	$167b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.45%	33.21	32.98	0.15	22,252,992	33.25	32.87	33.06	36.50	21.66		19.89	168.23b	0.70%	0.24	1.67	
ycharts-com	orcl	+0.51%	33.23		+0.17					36.50	21.66		19.90	168.16b	0.70%		1.67	
zacks	orcl	(0.45%)	33.21		0.15	vol.  22,256,892	33.25	32.87		36.50	21.66		15.59	167.30 b	0.73	0.24	2.12	
advfn	dltr	0.48	69.55	69.29	0.33	784260	69.86	68.95										
barchart	dltr	+0.48%	69.55	69.29	+0.33	772,915	69.86	68.95	69.22	69.86	40.60		19.78	$8.49 b			+3.45	
barrons	dltr	0.48%	69.55	69.29	+0.33	771,308	69.86	68.95				128.00 million		$8.34 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	0.477%	69.550	69.290	0.330	784,260	69.860	68.950		69.86	40.60	122.277mil	20.159	8,504.366mil			3.450	
boston-com	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
bostonmerchant	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
business-insider	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
chron	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
cio-com	dltr	+0.48%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013	20.22	9b				
cnn-money	dltr	+0.48%today&rsquo;s change	69.55data as of 4:00pm et	69.29	+0.33	777,768	69.86	68.95	69.22				20.2	$8.5b				
easystockalterts	dltr	0.48%	69.55	69.29	+0.33	783560	69.86	68.95	69.22	69.44	40.60		20.22				3.44	
eresearch-fidelity-com	dltr	0.48%	69.5500	69.2900	0.3300	784,260	69.8600	68.9500	69.2200	69.4450	40.6000	122,277,000	20.06	$8.46b				
finance-abc7-com	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
finance-abc7chicago-com	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
financial-content	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
finapps-forbes-com	dltr	0.5%	$69.55	69.29	0.33	784,260	69.86	68.95	69.22	69.44	40.60	122 mil	20.2	9 bil	0.0	0.00	3.45	
finviz	dltr	0.48%	69.55			784,260			69.22	0.14%	71.31%	122.28m	20.06	8.46b			3.45	
fool	dltr	+0.48%	$69.55	$69.29	0.33	784,260	$69.86	$68.95	$69.22	$69.44	$40.60		19.80	$8.50b				
foxbusiness	dltr		$69.55		+0.33	810,860			$69.22									
google-finance	dltr	(0.48%)	69.55	69.29	+0.33	784,260.00	69.86	68.95		69.86	40.60	122.28m	20.17	8.50b			3.45	
howthemarketworks	dltr	0.477%	69.55	69.29	0.33	783,560	69.86	68.95	69.22									
hpcwire	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
insidestocks	dltr	+0.48%	69.55	69.29	+0.33	710518	69.86	68.95					price earnings ratio: 20.16					
investopedia	dltr	+0.48 %	$69.55	69.29	+0.33				69.22									
investorguide	dltr	+0.48%	69.55	69.29	+0.33		69.86	68.95		69.45	39.8667		20.13	8.504b			3.438	
marketintellisearch	dltr	0.48 %	$69.55	$69.29	0.33	769.90k	$69.86	$68.95	$69.22			122.28m	20.06	8.46b	0.0 %		3.45	
marketwatch	dltr	+0.48%	$69.55	open: 69.29	+0.33	38,774	$69.86	$68.95	$69.22	$69.86	$40.60		19.76	$8.34b			3.52	
minyanville	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
msn-money	dltr	+0.48%	69.55	69.29	+0.33	784,260	69.86	68.95	69.22	69.45	40.60	122.28 mil	20.10	8.46 bil			3.45	
nasdaq-com	dltr	0.48%	$ 69.55	$ 69.29	0.33	784,260	$ 69.86	$ 68.95	$ 69.22	$ 69.445	$ 40.60	122,277,000	20.16	$ 8,504,365,350			$ 3.45	
optimum	dltr	+0.48%	69.55 ( 4:00 pm edt)	69.29	+0.33	777,068	69.86	68.95	69.22	69.44	40.60	122.28m	20.2	8.5b			3.44	
paidcontent	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
pc-quote	dltr	0.48%	69.55	69.29	0.33	811,535	69.86	68.95	69.22	69.44	40.60	121,696,822	20.00578	8,464,014,000				
personal-wealth-biz	dltr	+0.48%	69.55	69.29		810,860	69.86	68.95	69.22	69.45	39.8667		20.13			0.00	3.438	
predictwallstreet	dltr	+0.48%	69.55		+0.33	784,260												
raymond-james	dltr	0.48	69.55	69.29	0.33	784,260	69.86	68.95	69.55	69.45	40.60		20.10				3.46	
renewable-energy-world	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
screamingmedia	dltr	+0.48%	$	open: 69.29	+0.33	38,774	$69.86	$68.95	$69.22	$69.86	$40.60		19.76	$8.34b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	+0.48%	last trade: 69.55		change: 0.330								p/e ratio: 20.13					
smartmoney	dltr	(0.48%)	69.55	$69.29	0.33	784,260	$69.86	$68.95	$69.22	$69.44	$40.60			8,464,000	0.00%	$0.00		
stocknod	dltr	+0.4767%	69.55 usd	69.29	+0.3300	783,560	69.86	68.95	69.22	68.50	40.60	122,277,013						
stockpickr	dltr	0.48%	$69.55 0.33 | 0.48%	69.29	0.33	777.77k	69.86	68.95	69.22	69.45	40.60							
stocksmart	dltr	.0 %	$62.66	56.53	0	214,219	63.39	62.3										
stocktwits	dltr	0.46%	69.54		+0.32													
streetinsider-com	dltr	0.48%	69.55	$69.29	+0.33	783,560	$69.86	$68.95	$69.22	$69.44	$40.60		20.22				$3.44	
thecramerreport	dltr		69.22		0.00	0												
thestree	dltr	0.48%	$69.55	69.29	0.33	777768	69.86	68.95	69.22	-69.45	40.6	1.22277013e8		8.342960597e9				
tickerspy	dltr	0.48%	$69.55	69.29	+0.33	784,260	69.86	68.95	69.22	69.44	40.60		20.0	8.4b	0.00%	$0.00		
tmx-quotemedia	dltr	0.48%	69.550	69.290	0.330	811,535	69.860	68.950	69.220	69.445	40.600	122,277,013	20.10	8,504,366,254			3.44	
updown	dltr	0.48%	$69.55	$69.29	$0.33	777,768	$69.86	$68.95	$69.22	$69.44	$40.60		19.97	$8.46b				
wallstreetsurvivor	dltr	0.48%	69.55	69.29	0.33	783,560	69.86	68.95		69.45	40.60		20.10	$8b			3.10	
yahoo-finance	dltr	0.48%	69.55	69.29	0.33	784,260	69.86	68.95	69.22	69.86	40.60		20.23	8.50b			3.44	
ycharts-com	dltr	+0.46%	69.54		+0.32					69.44	40.60		20.27	8.49b	0.00%		3.43	
zacks	dltr	(0.48%)	69.55		0.33	vol.  784,260	69.86	68.95		69.86	40.60		20.06	8.46 b	0.00	0.00	3.45	
advfn	amgn	-0.38	57.7	57.99	-0.22	5054064	58.14	57.53										
barchart	amgn	-0.38%	57.70	57.99	-0.22	4,776,959	58.14	57.53	57.92	61.53	50.26		11.27	$53.80 b			+4.81	
barrons	amgn	0.38%	57.70	57.99	-0.22	5.013m	58.14	57.53				965.00 million		$54.18 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.380%	57.700	57.990	-0.220	5,054,064	58.140	57.530		61.53	50.26	929.731mil	12.096	53,645.450mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,048,764	58.14	57.53	57.92	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,048,764	58.14	57.53	57.92	61.53	50.26	929,730,507						
business-insider	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,048,764	58.14	57.53	57.92	61.53	50.26	929,730,507						
chron	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
cio-com	amgn	-0.38%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507	12.00	54b				
cnn-money	amgn	-0.38%	57.70	57.94	-0.22	5,048,308	58.14	57.53	57.92				12.0	$53.6b				
easystockalterts	amgn	-0.38%	57.70	57.99	-0.22	4960985	58.14	57.53	57.92	61.53	50.26		12.00				4.81	
eresearch-fidelity-com	amgn	-0.38%	57.7000	57.9900	-0.2200	5,051,964	58.1400	57.5300	57.9200	61.5300	50.2600	929,731,000	12.04	$53.85b				
finance-abc7-com	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
financial-content	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.4%	$57.70	57.99	-0.22	5,051,964	58.14	57.53	57.92	61.53	50.26	930 mil	12.0	54 bil	0.0	0.00	4.81	
finviz	amgn	-0.38%	57.70			5,026,317			57.92	-6.22%	14.80%	929.73m	12.04	53.85b			4.81	
fool	amgn	-0.38%	$57.70	$57.99	-0.22	5,016,018	$58.14	$57.53	$57.92	$61.53	$50.26		12.10	$53.65b				
foxbusiness	amgn		$57.70		-0.22	5,078,947			$57.92									
google-finance	amgn	(-0.38%)	57.70	57.99	-0.22	5.05m	58.14	57.53		61.53	50.26	929.73m	12.00	53.65b			4.81	
howthemarketworks	amgn	-0.38%	57.7	57.99	-0.22	5,046,664	58.14	57.53	57.92									
hpcwire	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,048,764	58.14	57.53	57.92	61.53	50.26	929,730,507						
insidestocks	amgn	-0.38%	57.70	57.99	-0.22	4475752	58.14	57.53					price earnings ratio: 10.99					
investopedia	amgn	-0.29 %	$57.75	57.99	-0.17				57.92									
investorguide	amgn	-0.38%	57.70	57.99	-0.22		58.14	57.53		61.53	50.26		12.04	53.645b			4.811	
marketintellisearch	amgn	-0.38 %	$57.70	$57.99	-0.22	4970.00k	$58.14	$57.53	$57.92			929.73m	12.04	53.85b	0.0 %		4.81	
marketwatch	amgn	-0.38%	$57.74	open: 57.99	-0.22	65,881	$58.14	$57.53	$57.92	$61.53	$50.26		11.84	$54.18b			4.87	
minyanville	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
msn-money	amgn	-0.38%	57.70	57.99	-0.22	5.05 mil	58.14	57.53	57.92	61.53	50.26	929.73 mil	12.00	53.85 bil			4.81	
nasdaq-com	amgn	0.38%	$ 57.70	$ 57.99	0.22	5,050,264	$ 58.14	$ 57.53	$ 57.92	$ 61.53	$ 50.26	929,731,000	12	$ 53,645,478,700			$ 4.81	
optimum	amgn	-0.29%	57.75 ( 3:55 pm edt)	57.99	-0.17	4,207,381	58.14	57.53	57.92	61.53	50.26	929.73m	12.0	53.7b			4.81	
paidcontent	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
pc-quote	amgn	-0.38%	57.7	57.99	-0.22	5,084,947	58.14	57.53	57.92	61.53	50.26	933,275,910	12.04158	53,850,020,000				
personal-wealth-biz	amgn	-0.38%	57.70	57.99	-0.22	5,078,762	58.14	57.53	57.92	61.53	50.26		12.04			0.00	4.811	
predictwallstreet	amgn	-0.38%	57.70		-0.22	5,051,964												
raymond-james	amgn	-0.38	57.70	57.99	-0.22	5,051,964	58.14	57.53	57.70	61.53	50.26		11.92				4.84	
renewable-energy-world	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.38%	$	open: 57.99	-0.22	67,837	$58.14	$57.53	$57.92	$61.53	$50.26		11.84	$54.18b			4.87	
scroli	amgn	-0.38%	amgn 57.70	57.99	-0.22	4,026,758	58.14	57.53	57.92	61.53	50.26		12.00				4.81	
simple-stock-quotes	amgn	-0.38%	last trade: 57.70		change: -0.220								p/e ratio: 12.04					
smartmoney	amgn	(-0.38%)	57.70	$57.99	-0.22	5,051,964	$58.14	$57.53	$57.92	$61.53	$50.26			53,850,000	0.00%	$0.00		
stocknod	amgn	-0.3798%	57.70 usd	57.99	-0.2200	5,046,664	58.14	57.53	57.92	61.53	50.26	929,730,507						
stockpickr	amgn	-0.38%	$57.70 -0.22 | -0.38%	57.99	-0.22	5.02m	58.14	57.53	57.92	61.53	50.26							
stocksmart	amgn	.0 %	$59.74	55.47	0	507,499	60.77	59.68										
stocktwits	amgn	-0.38%	57.70		-0.22													
streetinsider-com	amgn	0.38%	57.70	$57.99	-0.22	4,960,985	$58.14	$57.53	$57.92	$61.53	$50.26		12.00				$4.81	
thecramerreport	amgn		57.70	57.99	-0.22	5051779	58.14	57.53										
thestree	amgn	-0.38%	$57.7	57.99	-0.22	5016795	58.14	57.53	57.92	-61.53	50.26	9.29730507e8		5.4184693948e10				
tickerspy	amgn	-0.36%	$57.71	57.99	-0.21	4,665,825	58.14	57.53	57.92	61.53	50.26		12.0	54.0b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.38%	57.700	57.990	-0.220	5,078,947	58.140	57.530	57.920	61.530	50.260	929,730,507	12.00	53,645,450,254			4.81	
updown	amgn	-0.38%	$57.70	$57.99	-$0.22	5,012,966	$58.14	$57.53	$57.92	$61.53	$50.26		11.97	$53.85b				
wallstreetsurvivor	amgn	-0.38%	57.70	57.99	-0.22	5,044,708	58.14	57.53		61.53	50.26		12.00	$54b			4.79	
yahoo-finance	amgn	0.38%	57.70	57.99	0.22	5,051,779	58.14	57.53	57.92	61.53	50.26		11.99	53.65b			4.81	
ycharts-com	amgn	-0.38%	57.70		-0.22					61.53	50.26		12.00	53.80b	0.00%		4.81	
zacks	amgn	(-0.38%)	57.70		-0.22	vol.  5,051,964	58.14	57.53		61.53	50.26		11.2	53.85 b	0.00	0.00	5.17	
advfn	aoi	1.53	3.32	3.27	0.05	593481	3.32	3.2										
barchart	aoi	+1.53%	3.32	3.27	+0.05	593,481	3.32	3.20	3.27	4.83	2.93		0.00	$289.11 m			-0.89	
barrons	aoi	1.53%	3.32	3.27	+0.05	588,265	3.32	3.20				87.80 million		$289.12 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	1.529%	3.320	3.270	0.050	593,481	3.320	3.200		4.83	2.93	87.083mil		289.117mil			-0.690	
boston-com	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
bostonmerchant	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
business-insider	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
chron	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
cio-com	aoi	+1.53%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419		289m				
cnn-money	aoi	+1.53%today&rsquo;s change	3.32data as of 4:00pm et	3.24	+0.05	588,265	3.32	3.20	3.27				nm	$289.1m				
easystockalterts	aoi	1.53%	3.32	3.27	+0.05	593481	3.32	3.20	3.27	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	1.53%	3.3200	3.2700	0.0500	593,481	3.3200	3.2000	3.2700	4.8300	2.9300	87,083,000	nm	$284.76m				
finance-abc7-com	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
financial-content	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	1.5%	$3.32	3.27	0.05	593,481	3.32	3.20	3.27	4.83	2.93	87 mil		289 mil	0.0	0.00		
finviz	aoi	1.53%	3.32			593,481			3.27	-31.26%	13.31%	87.08m		284.75m			-0.89	
fool	aoi	+1.53%	$3.32	$3.27	0.05	593,481	$3.32	$3.20	$3.27	$4.83	$2.93		0.00	$289.12m				
foxbusiness	aoi		$3.32		+0.05	593,481			$3.27									
google-finance	aoi	(1.53%)	3.32	3.27	+0.05	593,481.00	3.32	3.20		4.83	2.93	87.08m		289.12m			-0.89	
howthemarketworks	aoi	1.529%	3.32	3.27	0.05	588,265	3.32	3.2	3.27									
hpcwire	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
insidestocks	aoi	+1.53%	3.32	3.27	+0.05	588265	3.32	3.20										
investopedia	aoi	+1.53 %	$3.32	3.27	+0.05				3.27									
investorguide	aoi	+1.53%	3.32		+0.05		3.31			4.83	3.17			289.1m			-0.81	
marketintellisearch	aoi	1.53 %	$3.32	$3.27	0.05	610.90k	$3.32	$3.20	$3.27			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	+1.53%	$3.32	open: 3.27	+0.05	5,216	$3.32	$3.20	$3.27	$4.83	$2.93			$289.12m				
minyanville	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
msn-money	aoi	+1.53%	3.32	3.27	+0.05	593,481	3.32	3.20	3.27	4.83	2.93	87.08 mil	-4.10	284.76 mil			-0.89	
nasdaq-com	aoi	1.53%	$ 3.32		0.05	593,481	$ 3.32	$ 3.20	$ 3.27	$ 4.83	$ 2.93	87,085,000		$ 289,122,200	3.67 %	$0.120000	$ -0.89	
optimum	aoi	+1.53%	3.32 ( 4:15 pm edt)	3.27	+0.05	588,407	3.32	3.20	3.27	4.83	2.93	87.08m		289.1m			-0.81	
paidcontent	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
pc-quote	aoi	1.53%	3.32	3.27	0.05	593,481	3.32	3.2	3.27	4.83	2.93	85,771,506	-4.03704	284,761,000		0.03		
personal-wealth-biz	aoi	+1.53%	3.32	3.27		593,481	3.32	3.20	3.27	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	+1.53%	3.32		+0.05	593,481												
raymond-james	aoi	1.53	3.32	3.27	0.05	593,481	3.32	3.20	3.32	4.83	2.93						-0.81	
renewable-energy-world	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
screamingmedia	aoi	+1.53%	$	open: 3.27	+0.05	5,216	$3.32	$3.20	$3.27	$4.83	$2.93			$289.12m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	+1.53%	last trade: 3.32		change: 0.050													
smartmoney	aoi	(1.53%)	3.32	$3.27	0.05	593,481	$3.32	$3.20	$3.27	$4.83	$2.93			284,800	0.00%	$0.03		
stocknod	aoi	+1.529%	3.320 usd	3.270	+0.0500	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419						
stockpickr	aoi	1.53%	$3.32 0.05 | 1.53%	3.24	0.05	593.48k	3.32	3.20	3.27	4.83	2.93							
stocksmart	aoi	.0 %	$3.9	4.29	0	31,970	4.03	3.9										
stocktwits	aoi	1.38%	3.31		+0.04													
streetinsider-com	aoi	1.53%	3.32	$3.27	+0.05	593,481	$3.32	$3.20	$3.27	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.32	3.27	+0.05	593481	3.32	3.20										
thestree	aoi	1.53%	$3.32	3.24	0.05	593481	3.32	3.2	3.27	-4.83	2.93	8.7083419e7		2.89116951e8				
tickerspy	aoi	1.53%	$3.32	3.27	+0.05	593,481	3.32	3.20	3.27	4.83	2.93		-4.0	291.3m	0.00%	$0.03		
tmx-quotemedia	aoi	1.53%	3.320	3.270	0.050	593,481	3.320	3.200	3.270	4.830	2.930	87,083,419		289,116,951			-0.81	
updown	aoi	1.53%	$3.32	$3.27	$0.05	588,265	$3.32	$3.20	$3.27	$4.83	$2.93			$285m				
wallstreetsurvivor	aoi	1.53%	3.32	3.27	0.05	588,265	3.32	3.20		4.83	2.93			$285m			-0.81	
yahoo-finance	aoi	1.53%	3.32	3.27	0.05	593,481	3.32	3.20	3.27	4.83	2.93			289.12m			-0.81	
ycharts-com	aoi	+1.38%	3.31		+0.04					4.83	2.93			288.67m	0.00%		-0.81	
zacks	aoi	(1.53%)	3.32		0.05	vol.  593,481	3.32	3.20		4.83	2.93			284.76 m	0.00	0.00	-.72	
advfn	syke	-0.05	21.75	21.75	-0.01	131724	21.9	21.63										
barchart	syke	-0.05%	21.75	21.75	-0.01	135,736	21.90	21.63	21.76	22.88	10.85		17.59	$1.02 b			+0.25	
barrons	syke	0.05%	21.75	21.75	-0.01	116,491	21.90	21.63				46.13 million		$1.01 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-0.046%	21.750	21.750	-0.010	131,724	21.900	21.630		22.88	10.85	47.028mil	23.387	1,022.856mil			0.930	
boston-com	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866						
bostonmerchant	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866						
business-insider	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866						
chron	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866						
cio-com	syke	-0.05%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866	24.17	1b				
cnn-money	syke	-0.05%	21.75	21.75	-0.01	118,656	21.90	21.63	21.76				24.2	$1.0b				
easystockalterts	syke	-0.05%	21.75	21.75	-0.01	131624	21.90	21.63	21.76	22.88	10.85		24.17				0.90	
eresearch-fidelity-com	syke	-0.05%	21.7500	21.7500	-0.0100	131,724	21.9000	21.6300	21.7600	22.8830	10.8500	47,028,000	24.73	$1.02b				
finance-abc7-com	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
financial-content	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-0.1%	$21.75	21.75	-0.01	131,724	21.90	21.63	21.76	22.88	10.85	47 mil	87.0	1 bil	0.0	0.00	0.25	
finviz	syke	-0.05%	21.75			131,724			21.76	-4.94%	100.46%	47.03m	25.90	1.02b			0.84	
fool	syke	-0.05%	$21.75	$21.75	-0.01	128,889	$21.90	$21.63	$21.76	$22.88	$10.85		86.50	$1.02b				
foxbusiness	syke		$21.75		-0.01	138,264			$21.76									
google-finance	syke	(-0.05%)	21.75	21.75	-0.01	131,724.00	21.90	21.63		22.88	10.85	47.03m	25.84	1.02b			0.84	
howthemarketworks	syke	-0.046%	21.75	21.75	-0.01	128,789	21.9	21.63	21.76									
hpcwire	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,724	21.90	21.63	21.76	22.88	10.85	47,027,866						
insidestocks	syke	-0.05%	21.75	21.75	-0.01	110126	21.90	21.63					price earnings ratio: 17.68					
investopedia	syke	-0.05 %	$21.75	21.75	-0.01				21.76									
investorguide	syke	-0.05%	21.75	21.75	-0.01		21.90	21.63		22.88	10.85		82.42	1.006b			0.264	
marketintellisearch	syke	-0.05 %	$21.75	$21.75	-0.01	117.60k	$21.90	$21.63	$21.76			47.03m	25.90	1.02b	0.0 %		0.84	
marketwatch	syke	-0.05%	$21.75	open: 21.75	-0.01	6,568	$21.90	$21.63	$21.76	$22.88	$10.85		25.84	$1.01b			0.84	
minyanville	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
msn-money	syke	-0.05%	21.75	21.75	-0.01	131,724	21.90	21.63	21.76	22.88	10.85	47.03 mil	24.44	1.02 bil			0.27	
nasdaq-com	syke	0.05%	$ 21.75	$ 21.75	0.01	131,724	$ 21.90	$ 21.63	$ 21.76	$ 22.883	$ 10.85	47,028,000	87	$ 1,022,859,000			$ 0.25	
optimum	syke	-0.05%	21.75 ( 4:00 pm edt)	21.75	-0.01	129,189	21.90	21.63	21.76	22.88	10.85	47.03m	24.2	1.0b			0.90	
paidcontent	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
pc-quote	syke	-0.05%	21.75	21.75	-0.01	131,724	21.9	21.63	21.76	22.88	10.85	46,721,471	24.44944	1,016,192,000				
personal-wealth-biz	syke	-0.05%	21.75	21.75	-0.01	138,264	21.90	21.63	21.76	22.88	10.85		82.42			0.00	0.264	
predictwallstreet	syke	-0.05%	21.72		-0.01	131,724												
raymond-james	syke	-0.05	21.75	21.75	-0.01	131,724	21.90	21.63	21.75	22.88	10.85		24.72				0.88	
renewable-energy-world	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
screamingmedia	syke	-0.05%	$	open: 21.75	-0.01	6,568	$21.90	$21.63	$21.76	$22.88	$10.85		25.84	$1.01b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-0.05%	last trade: 21.75		change: -0.010								p/e ratio: 82.42					
smartmoney	syke	(-0.05%)	21.75	$21.75	-0.01	131,724	$21.90	$21.63	$21.76	$22.88	$10.85			1,023,300	0.00%	$0.00		
stocknod	syke	-0.0460%	21.75 usd	21.75	-0.0100	131,624	21.90	21.63	21.76	22.88	10.85	47,027,866						
stockpickr	syke	-0.05%	$21.75 -0.01 | -0.05%	21.75	-0.01	131.72k	21.90	21.63	21.76	22.88	10.85							
stocksmart	syke	.0 %	$20.62	20.71	0	37,938	21.45	20.55										
stocktwits	syke	-0.05%	21.75		-0.01													
streetinsider-com	syke	0.05%	21.75	$21.75	-0.01	131,624	$21.90	$21.63	$21.76	$22.88	$10.85		24.17				$0.90	
thecramerreport	syke		21.75	21.75	-0.01	131724	21.90	21.63										
thestree	syke	-0.05%	$21.75	21.75	-0.01	131724	21.9	21.63	21.76	-22.88	10.85	4.7027866e7		1.017212742e9				
tickerspy	syke	-0.05%	$21.75	21.75	-0.01	131,724	21.90	21.63	21.76	22.88	10.85		24.4	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	-0.05%	21.750	21.750	-0.010	138,264	21.900	21.630	21.760	22.883	10.850	47,027,866	87.00	1,022,856,086			0.25	
updown	syke	-0.05%	$21.75	$21.75	-$0.01	116,491	$21.90	$21.63	$21.76	$22.88	$10.85	47.02b	81.46	$1.02b			0.27	
wallstreetsurvivor	syke	-0.05%	21.75	21.75	-0.01	128,789	21.90	21.63		22.88	10.85		87.00	$1b			-0.22	
yahoo-finance	syke	0.05%	21.75	21.75	0.01	131,724	21.90	21.63	21.76	22.88	10.85		82.39	1.01b			0.26	
ycharts-com	syke	-0.05%	21.75		-0.01					22.88	10.85		80.56	1.02b	0.00%		0.27	
zacks	syke	(-0.05%)	21.75		-0.01	vol.  131,724	21.90	21.63		22.88	10.85		17.69	1.02 b	0.00	0.00	1.23	
advfn	abax	2.67	29.59	28.73	0.77	74471	29.6498	28.73										
barchart	abax	+2.67%	29.59	28.73	+0.77	78,269	29.65	28.73	28.82	31.69	17.54		42.72	$666.37 m			+0.65	
barrons	abax	2.67%	29.59	28.73	+0.77	74,471	29.65	28.73				22.86 million		$631.66 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	2.672%	29.590	28.730	0.770	74,471	29.650	28.730		31.69	17.54	22.746mil	45.523	673.054mil			0.650	
boston-com	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
bostonmerchant	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
business-insider	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
chron	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
cio-com	abax	+2.67%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000	46.23	673m				
cnn-money	abax	+2.67%	29.59	28.73	+0.77	73,170	29.65	28.73	28.82				46.2	$673.1m				
easystockalterts	abax	2.68%	29.59	28.73	+0.77	74471	29.65	28.73	28.82	31.69	17.54		46.23				0.64	
eresearch-fidelity-com	abax	2.67%	29.5900	28.7300	0.7700	74,471	29.6498	28.7300	28.8200	31.6900	17.5400	22,746,000	44.34	$655.54m				
finance-abc7-com	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
financial-content	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
finapps-forbes-com	abax	2.7%	$29.59	28.73	0.77	74,471	29.65	28.73	28.82	31.69	17.54	23 mil	45.5	673 mil	0.0	0.00	0.65	
finviz	abax	2.67%	29.59			74,471			28.82	-6.63%	68.70%	22.75m	46.23	673.17m			0.64	
fool	abax	+2.67%	$29.59	$28.73	0.77	74,471	$29.65	$28.73	$28.82	$31.69	$17.54		43.40	$673.05m				
foxbusiness	abax		$29.59		+0.77	74,471			$28.82									
google-finance	abax	(2.67%)	29.59	28.73	+0.77	74,471.00	29.65	28.73		31.69	17.54	22.52m	46.51	666.31m			0.64	
howthemarketworks	abax	2.672%	29.59	28.73	0.77	72,970	29.6498	28.73	28.82									
hpcwire	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
insidestocks	abax	+2.67%	29.59	28.73	+0.77	74471	29.65	28.73					price earnings ratio: 45.52					
investopedia	abax	+2.67 %	$29.59	28.73	+0.77				28.82									
investorguide	abax	+2.67%	29.59	28.01	+0.77		29.6498	28.73		31.69	17.54		45.03	673.1m			0.64	
marketintellisearch	abax	2.67 %	$29.59	$28.73	0.77	70.00k	$29.65	$28.73	$28.82			22.75m	45.03	0.66b	0.0 %		0.64	
marketwatch	abax	+2.67%	$29.59	open: 28.73	+0.77	3,367	$29.65	$28.73	$28.82	$31.69	$17.54		46.53	$631.66m			0.64	
minyanville	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
msn-money	abax	+2.67%	29.59	28.73	+0.77	74,471	29.65	28.73	28.82	31.69	17.54	22.75 mil	46.23	655.54 mil			0.64	
nasdaq-com	abax	2.67%	$ 29.59	$ 28.73	0.77	74,471	$ 29.6498	$ 28.73	$ 28.82	$ 31.69	$ 17.54	22,518,000	45.52	$ 666,307,620			$ 0.65	
optimum	abax	+2.67%	29.59 ( 4:30 pm edt)	28.73	+0.77	74,471	29.65	28.73	28.82	31.69	17.54	22.75m	46.2	673.1m			0.64	
paidcontent	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
pc-quote	abax	2.67%	29.59	28.73	0.77	74,471	29.6498	28.73	28.82	31.69	17.54	22,154,096	45.03125	655,540,000				
personal-wealth-biz	abax	+2.67%	29.59	28.79		74,471	29.6498	28.73	28.82	31.69	17.54		45.03			0.00	0.64	
predictwallstreet	abax	+2.67%	29.59		+0.77	74,471												
raymond-james	abax	2.67	29.59	28.73	0.77	74,471	29.65	28.73	29.59	31.69	17.54		45.52				0.65	
renewable-energy-world	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
screamingmedia	abax	+2.67%	$	open: 28.73	+0.77	3,367	$29.65	$28.73	$28.82	$31.69	$17.54		46.53	$631.66m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+2.67%	last trade: 29.59		change: 0.770								p/e ratio: 45.03					
smartmoney	abax	(2.67%)	29.59	$28.73	0.77	74,471	$29.65	$28.73	$28.82	$31.69	$17.54			651,000	0.00%	$0.00		
stocknod	abax	+2.672%	29.59 usd	28.73	+0.7700	74,471	29.65	28.73	28.82	31.69	17.54	22,746,000						
stockpickr	abax	2.67%	$29.59 0.77 | 2.67%	28.73	0.77	74.47k	29.65	28.73	28.82	31.69	17.54							
stocksmart	abax	.0 %	$29.98	27.37	0	11,519	30.91	29.92										
stocktwits	abax	2.60%	29.57		+0.75													
streetinsider-com	abax	2.67%	29.59	$28.73	+0.77	74,471	$29.65	$28.73	$28.82	$31.69	$17.54		46.23				$0.64	
thecramerreport	abax		29.59	28.79	+0.77	74471	29.6498	28.73										
thestree	abax	2.67%	$29.59	28.73	0.77	74471	29.65	28.73	28.82	-31.69	17.54	2.2746e7		6.2724099e8				
tickerspy	abax	2.67%	$29.59	28.73	+0.77	74,471	29.65	28.73	28.82	31.69	17.54		45.0	650.9m	0.00%	$0.00		
tmx-quotemedia	abax	2.67%	29.590	28.730	0.770	74,471	29.650	28.730	28.820	31.690	17.540	22,746,000	45.00	673,054,140			0.64	
updown	abax	2.67%	$29.59	$28.73	$0.77	69,948	$29.65	$28.73	$28.82	$31.69	$17.54		44.34	$656m				
wallstreetsurvivor	abax	2.67%	29.59	28.73	0.77	72,970	29.65	28.73		31.69	17.94		45.00	$651m			0.64	
yahoo-finance	abax	2.67%	29.59	28.79	0.77	74,471	29.65	28.73	28.82	31.69	17.54		46.23	673.05m			0.64	
ycharts-com	abax	+2.60%	29.57		+0.75					31.69	17.54		46.20	665.92m	0.00%		0.64	
zacks	abax	(2.67%)	29.59		0.77	vol.  74,471	29.65	28.73		31.69	17.54		44.34	655.54 m	0.00	0.00	.65	
advfn	cb	-0.14	62.11	62.19	-0.09	1890887	62.34	61.49										
barchart	cb	-0.14%	62.11	62.19	-0.09	1,890,887	62.34	61.49	62.20	65.87	48.24		10.27	$18.23 b	2.47%	$1.56	+7.11	
barrons	cb	0.14%	62.11	62.19	-0.09	1.888m	62.34	61.49				321.60 million		$18.44 billion	2.51%	$0.39		
bloomberg	cb	-0.145%	62.110	62.190	-0.090	1,890,887	62.340	61.490		66.00	48.86	292.545mil	9.600	18,169.990mil	2.447	0.390 regular cash	6.470	
boston-com	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
bostonmerchant	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
business-insider	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
chron	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
cio-com	cb	-0.14%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247	8.760	18b	2.5	1.56		
cnn-money	cb	-0.14%	62.11	62.31	-0.09	1,890,187	62.34	61.49	62.20				8.8	$18.2b	2.51%			
easystockalterts	cb	-0.14%	62.11	62.19	-0.09	1890887	62.34	61.49	62.20	66.00	48.86		8.76				7.09	
eresearch-fidelity-com	cb	-0.14%	62.1100	62.1900	-0.0900	1,890,887	62.3400	61.4900	62.2000	66.0000	48.8600	292,545,000	8.75	$18.20b	2.51%	$0.390000		
finance-abc7-com	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
finance-abc7chicago-com	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
financial-content	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
finapps-forbes-com	cb	-0.1%	$62.11	62.19	-0.09	1,890,887	62.34	61.49	62.20	66.00	48.86	293 mil	8.7	18 bil	2.5	1.56	7.11	
finviz	cb	-0.14%	62.11			1,890,187			62.20	-5.30%	30.43%	292.55m	8.75	18.17b		1.56	7.10	
fool	cb	-0.14%	$62.11	$62.19	-0.09	1,890,187	$62.34	$61.49	$62.20	$66.00	$48.86		8.90	$18.17b	2.80%	1.56		
foxbusiness	cb		$62.11		-0.09	1,890,887			$62.20									
google-finance	cb	(-0.14%)	62.11	62.19	-0.09	1.89m	62.34	61.49		66.00	48.86	293.59m	8.75	18.23b	2.51	0.39	7.10	
howthemarketworks	cb	-0.145%	62.11	62.19	-0.09	1,888,374	62.34	61.49	62.2									
hpcwire	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
insidestocks	cb	-0.14%	62.11	62.19	-0.09	1890800	62.34	61.49					price earnings ratio: 9.60					
investopedia	cb	-0.14 %	$62.11	62.19	-0.09				62.20									
investorguide	cb	-0.14%	62.11	62.19	-0.09		62.34	61.49		66.00	48.86		8.77	18.170b			7.091	
marketintellisearch	cb	-0.13 %	$62.12	$62.19	-0.08	1785.80k	$62.34	$61.49	$62.20			292.55m	8.75	18.17b	2.51 %		7.10	
marketwatch	cb	-0.14%	$62.11	open: 62.19	-0.09	4,999	$62.34	$61.49	$62.20	$66.00	$50.53		8.40	$18.44b	2.51%	0.39	7.40	
minyanville	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
msn-money	cb	-0.14%	62.11	62.19	-0.09	1.89 mil	62.34	61.49	62.20	66.00	48.86	292.55 mil	8.79	18.2 bil	2.51%	1.56	7.10	
nasdaq-com	cb	0.14%	$ 62.11		0.09	1,890,887	$ 62.34	$ 61.49	$ 62.20	$ 66	$ 48.86	292,545,000	8.74	$ 18,169,969,950	2.51 %	$1.560000	$ 7.11	
optimum	cb	-0.14%	62.11 ( 4:15 pm edt)	62.19	-0.09	1,890,887	62.34	61.49	62.20	66.00	48.86	292.55m	8.8	18.2b	2.51	1.56	7.09	
paidcontent	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
pc-quote	cb	-0.14%	62.11	62.19	-0.09	1,890,887	62.34	61.49	62.2	66.00	48.86	292,968,910	8.79774	18,196,299,000		0.39		
personal-wealth-biz	cb	-0.14%	62.11	62.19	-0.09	1,890,887	62.34	61.49	62.20	66.00	49.29		8.77		2.44	1.52	7.091	
predictwallstreet	cb	-0.14%	62.11		-0.09	1,890,887												
raymond-james	cb	-0.14	62.11	62.19	-0.09	1,890,887	62.34	61.49	62.11	66.00	48.86		8.69				7.15	
renewable-energy-world	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
screamingmedia	cb	-0.14%	$	open: 62.19	-0.09	4,999	$62.34	$61.49	$62.20	$66.00	$50.53		8.40	$18.44b	2.51%	0.39	7.40	
scroli	cb	-0.14%	cb 62.11	62.19	-0.09	1,667,323	62.34	61.49	62.20	66.00	48.86		8.75				7.10	
smartmoney	cb	(-0.14%)	62.11	$62.19	-0.09	1,890,887	$62.34	$61.49	$62.20	$66.00	$48.86			18,196,300	2.51%	$0.39		
stocknod	cb	-0.1447%	62.11 usd	62.19	-0.0900	1,890,887	62.34	61.49	62.20	66.00	48.86	292,545,247						
stockpickr	cb	-0.14%	$62.11 -0.09 | -0.14%	62.19	-0.09	1.89m	62.34	61.49	62.20	66.00	48.86							
stocksmart	cb	.0 %	$64.88	59.66	0	327,303	65.67	64.85										
stocktwits	cb	-0.13%	62.12		-0.08													
streetinsider-com	cb	0.14%	62.11	$62.19	-0.09	1,890,887	$62.34	$61.49	$62.20	$66.00	$48.86		8.76				$7.09	
thecramerreport	cb		62.11	62.19	-0.09	1890887	62.34	61.49										
thestree	cb	-0.14%	$62.11	62.19	-0.09	1890187	62.34	61.49	62.2	-66.0	48.86	2.92545247e8		1.8439126918e10				
tickerspy	cb	-0.14%	$62.11	62.19	-0.09	1,890,887	62.34	61.49	62.20	66.00	48.86		8.8	18.1b	2.51%	$0.39		
tmx-quotemedia	cb	-0.14%	62.110	62.190	-0.090	1,890,887	62.340	61.490	62.200	66.000	49.290	292,545,247	8.80	18,169,985,291	2.512	0.390 usd	7.09	
updown	cb	-0.14%	$62.11	$62.19	-$0.09	1,883,688	$62.34	$61.49	$62.20	$66.00	$48.86		8.71	$18.19b				
wallstreetsurvivor	cb	-0.14%	62.11	62.19	-0.09	1,888,374	62.34	61.49		66.00	52.21		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.14%	62.11	62.19	0.09	1,890,887	62.34	61.49	62.20	66.00	48.86		8.76	18.17b	2.50%	1.56	7.09	
ycharts-com	cb	-0.13%	62.12		-0.08					66.00	48.86		8.79	18.24b	2.50%		7.07	
zacks	cb	(-0.14%)	62.11		-0.09	vol.  1,890,887	62.34	61.49		66.00	48.86		10.13	18.20 b	2.51	1.56	6.14	
advfn	scs	1.22	11.62	11.49	0.14	577045	11.69	11.39										
barchart	scs	+1.22%	11.62	11.49	+0.14	577,045	11.69	11.39	11.48	12.06	6.05		24.45	$1.53 b	2.09%	$0.24	+0.30	
barrons	scs	1.22%	11.62	11.49	+0.14	571,805	11.69	11.39				132.90 million		$1.51 billion	2.07%	$0.06		
bloomberg	scs	1.220%	11.620	11.490	0.140	577,045	11.690	11.390		12.12	6.17	87.063mil	24.208	1,554.601mil	1.721	0.060 regular cash	0.480	
boston-com	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
bostonmerchant	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
business-insider	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
chron	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
cio-com	scs	+1.22%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524	38.73	1b	2.1	0.24		
cnn-money	scs	+1.22%	11.62	11.49	+0.14	570,324	11.69	11.39	11.48				38.7	$1.0b	2.07%			
easystockalterts	scs	1.22%	11.62	11.49	+0.14	577045	11.69	11.39	11.48	12.12	6.17		38.73				0.30	
eresearch-fidelity-com	scs	1.22%	11.6200	11.4900	0.1400	577,045	11.6900	11.3900	11.4800	12.1200	6.1700	131,251,000	38.27	$1.51b	2.09%	$0.060000		
finance-abc7-com	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
financial-content	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
finapps-forbes-com	scs	1.2%	$11.62	11.49	0.14	577,045	11.69	11.39	11.48	12.12	6.17	87 mil	38.7	1 bil	2.1	0.24	0.30	
finviz	scs	1.22%	11.62			577,045			11.48	-3.64%	92.04%	131.25m	39.59	1.51b		0.24	0.29	
fool	scs	+1.22%	$11.62	$11.49	0.14	577,045	$11.69	$11.39	$11.48	$12.12	$6.17		38.30	$1.53b	2.30%	0.24		
foxbusiness	scs		$11.62		+0.14	577,045			$11.48									
google-finance	scs	(1.22%)	11.62	11.49	+0.14	577,045.00	11.69	11.39		12.12	6.17	131.25m	39.60	1.53b	2.07	0.06	0.29	
howthemarketworks	scs	1.22%	11.62	11.49	0.14	571,805	11.69	11.39	11.48									
hpcwire	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
insidestocks	scs	+1.22%	11.62	11.49	+0.14	572415	11.69	11.39					price earnings ratio: 24.72					
investopedia	scs	+1.22 %	$11.62	11.49	+0.14				11.48									
investorguide	scs	+1.22%	11.62	11.49	+0.14		11.69	11.39		12.12	6.17		39.59	1.525b			0.29	
marketintellisearch	scs	1.13 %	$11.61	$11.49	0.13	534.40k	$11.69	$11.39	$11.48			131.25m	39.59	1.51b	2.09 %		0.29	
marketwatch	scs	+1.22%	$11.62	open: 11.49	+0.14	6,721	$11.69	$11.39	$11.48	$12.12	$6.17		39.56	$1.51b	2.07%	0.06	0.29	
minyanville	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
msn-money	scs	+1.22%	11.62	11.49	+0.14	577,045	11.69	11.39	11.48	12.12	6.17	131.25 mil	40.07	1.51 bil	2.09%	0.24	0.29	
nasdaq-com	scs	1.22%	$ 11.62		0.14	577,045	$ 11.69	$ 11.39	$ 11.48	$ 12.12	$ 6.17	87,063,000	38.73	$ 1,011,672,060	2.09 %	$0.240000	$ 0.30	
optimum	scs	+1.22%	11.62 ( 4:15 pm edt)	11.49	+0.14	577,045	11.69	11.39	11.48	12.12	6.17	87.06m	38.7	1.0b	2.07	0.24	0.30	
paidcontent	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
pc-quote	scs	1.22%	11.62	11.49	0.14	577,045	11.69	11.39	11.48	12.12	6.17	86,014,045	39.58621	999,483,000		0.06		
personal-wealth-biz	scs	+1.22%	11.62	11.49		577,045	11.69	11.39	11.48	12.12	6.17		39.59		1.74	0.20	0.29	
predictwallstreet	scs	+1.22%	11.62		+0.14	577,045												
raymond-james	scs	1.22	11.62	11.49	0.14	577,045	11.69	11.39	11.62	12.12	6.17		38.73				0.30	
renewable-energy-world	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
screamingmedia	scs	+1.22%	$	open: 11.49	+0.14	6,721	$11.69	$11.39	$11.48	$12.12	$6.17		39.56	$1.51b	2.07%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	+1.22%	last trade: 11.62		change: 0.140								p/e ratio: 39.59					
smartmoney	scs	(1.22%)	11.62	$11.49	0.14	577,045	$11.69	$11.39	$11.48	$12.12	$6.17			1,506,800	2.09%	$0.06		
stocknod	scs	+1.220%	11.62 usd	11.49	+0.1400	577,045	11.69	11.39	11.48	12.12	6.170	87,062,524						
stockpickr	scs	1.22%	$11.62 0.14 | 1.22%	11.49	0.14	577.05k	11.69	11.39	11.48	12.12	6.17							
stocksmart	scs	.0 %	$10.61	10.68	0	34,481	10.935	10.52										
stocktwits	scs	1.18%	11.62		+0.14													
streetinsider-com	scs	1.22%	11.62	$11.49	+0.14	577,045	$11.69	$11.39	$11.48	$12.12	$6.17		38.73				$0.30	
thecramerreport	scs		11.62	11.49	+0.14	577045	11.69	11.39										
thestree	scs	1.22%	$11.62	11.49	0.14	577045	11.69	11.39	11.48	-12.12	6.17	1.31251484e8		1.000348401e9				
tickerspy	scs	1.22%	$11.62	11.49	+0.14	577,045	11.69	11.39	11.48	12.12	6.17		39.6	1.5b	2.09%	$0.06		
tmx-quotemedia	scs	1.22%	11.620	11.490	0.140	577,045	11.690	11.390	11.480	12.120	6.170	131,251,484	38.30	1,525,142,244	2.091	0.060 usd	0.30	
updown	scs	1.22%	$11.62	$11.49	$0.14	570,324	$11.69	$11.39	$11.48	$12.12	$6.17		39.04	$1.50b				
wallstreetsurvivor	scs	1.22%	11.62	11.49	0.14	571,805	11.69	11.39		12.12	6.17		38.30	$2b	2.10%	0.16 -	0.15	
yahoo-finance	scs	1.22%	11.62	11.49	0.14	577,045	11.69	11.39	11.48	12.12	6.17		40.07	1.53b	2.10%	0.24	0.29	
ycharts-com	scs	+1.18%	11.62		+0.14					12.12	6.17		40.05	1.53b	2.37%		0.29	
zacks	scs	(1.22%)	11.62		0.14	vol.  577,045	11.69	11.39		12.12	6.17		24.43	1.51 b	2.09	0.24	.47	
advfn	ca	1.18	23.16	22.91	0.27	2905462	23.22	22.84										
barchart	ca	+1.18%	23.16	22.91	+0.27	2,534,847	23.22	22.84	22.89	25.59	17.61		12.26	$11.81 b	0.86%	$0.20	+1.61	
barrons	ca	1.18%	23.16	22.91	+0.27	2.731m	23.22	22.84				507.00 million		$11.76 billion	0.86%	$0.05		
bloomberg	ca	1.180%	23.160	22.910	0.270	2,905,462	23.220	22.840		25.68	17.70	506.108mil	14.385	11,721.470mil	0.736	0.050 regular cash	1.610	
boston-com	ca	+1.180%	23.16 usd	22.91	+0.2700	2,902,902	23.22	22.84	22.89	25.68	17.70	507,382,702						
bostonmerchant	ca	+1.180%	23.16 usd	22.91	+0.2700	2,902,902	23.22	22.84	22.89	25.68	17.70	507,382,702						
business-insider	ca	+1.180%	23.16 usd	22.91	+0.2700	2,902,902	23.22	22.84	22.89	25.68	17.70	507,382,702						
chron	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
cio-com	ca	+1.18%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702	14.47	12b	0.9	0.2		
cnn-money	ca	+1.18%	23.16	22.91	+0.27	2,731,790	23.22	22.84	22.89				14.5	$11.8b	0.86%			
easystockalterts	ca	1.18%	23.16	22.91	+0.27	2710186	23.22	22.84	22.89	25.68	17.70		14.48				1.60	
eresearch-fidelity-com	ca	1.18%	23.1600	22.9100	0.2700	2,742,408	23.2200	22.8400	22.8900	25.6800	17.7000	507,383,000	14.31	$11.61b	0.87%	$0.050000		
finance-abc7-com	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
financial-content	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
finapps-forbes-com	ca	1.2%	$23.16	22.91	0.27	2,742,408	23.22	22.84	22.89	25.68	17.70	507 mil	14.4	12 bil	0.9	0.20	1.61	
finviz	ca	1.18%	23.16			2,731,690			22.89	-9.46%	31.58%	507.38m	14.31	11.61b		0.20	1.60	
fool	ca	+1.18%	$23.16	$22.91	0.27	2,731,790	$23.22	$22.84	$22.89	$25.68	$17.70		14.40	$11.72b	0.70%	0.20		
foxbusiness	ca		$23.16		+0.27	2,913,494			$22.89									
google-finance	ca	(1.18%)	23.16	22.91	+0.27	2.74m	23.22	22.84		25.68	17.70	507.38m	14.49	11.75b	0.86	0.05	1.60	
howthemarketworks	ca	1.18%	23.16	22.91	0.27	2,746,202	23.22	22.84	22.89									
hpcwire	ca	+1.180%	23.16 usd	22.91	+0.2700	2,902,902	23.22	22.84	22.89	25.68	17.70	507,382,702						
insidestocks	ca	+1.18%	23.16	22.91	+0.27	2324009	23.22	22.84					price earnings ratio: 12.00					
investopedia	ca	+1.07 %	$23.14	22.91	+0.25				22.89									
investorguide	ca																	
marketintellisearch	ca	1.18 %	$23.16	$22.91	0.27	2692.10k	$23.22	$22.84	$22.89			507.38m	14.31	11.61b	0.87 %		1.60	
marketwatch	ca	+1.18%	$23.06	open: 22.91	+0.27	338,697	$23.22	$22.84	$22.89	$25.68	$17.70		41.59	$11.76b	0.86%	0.05	0.56	
minyanville	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
msn-money	ca	+1.18%	23.16	22.91	+0.27	2.74 mil	23.22	22.84	22.89	25.68	17.70	507.38 mil	14.48	11.61 bil	0.87%	0.20	1.61	
nasdaq-com	ca	1.18%	$ 23.16	$ 22.91	0.27	2,742,408	$ 23.22	$ 22.84	$ 22.89	$ 25.68	$ 17.70	506,108,000	14.39	$ 11,721,461,280	0.87 %	$0.200000	$ 1.61	
optimum	ca	+1.07%	23.14 ( 3:54 pm edt)	22.91	+0.24	2,411,174	23.22	22.84	22.89	25.68	17.70	507.38m	14.5	11.7b	0.86	0.20	1.60	
paidcontent	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
pc-quote	ca	1.18%	23.16	22.91	0.27	2,913,494	23.22	22.84	22.89	25.68	17.70	501,467,919	14.30625	11,613,997,000		0.05		
personal-wealth-biz	ca	+1.18%	23.16	22.91		2,913,394	23.22	22.84	22.89	25.68	17.70		14.24		0.74	0.17	1.608	
predictwallstreet	ca	+1.18%	23.16		+0.27	2,742,408												
raymond-james	ca	1.18	23.16	22.91	0.27	2,742,408	23.22	22.84	23.16	25.68	17.70		14.48				1.60	
renewable-energy-world	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
screamingmedia	ca	+1.18%	$	open: 22.91	+0.27	187,747	$23.22	$22.84	$22.89	$25.68	$17.70		41.59	$11.76b	0.86%	0.05	0.56	
scroli	ca	1.18%	ca 23.16	22.91	0.27	2,334,756	23.22	22.84	22.89	25.68	17.70		14.49				1.60	
simple-stock-quotes	ca	+1.18%	last trade: 23.16		change: 0.270								p/e ratio: 14.24					
smartmoney	ca	(1.18%)	23.16	$22.91	0.27	2,742,408	$23.22	$22.84	$22.89	$25.68	$17.70			11,614,000	0.87%	$0.05		
stocknod	ca	+1.180%	23.16 usd	22.91	+0.2700	2,739,848	23.22	22.84	22.89	25.68	17.70	507,382,702						
stockpickr	ca	1.18%	$23.16 0.27 | 1.18%	22.91	0.27	2.73m	23.22	22.84	22.89	25.68	17.70							
stocksmart	ca	.0 %	$23.075	24.5	0	1,002,621	23.52	23.07										
stocktwits	ca	1.22%	23.17		+0.28													
streetinsider-com	ca	1.18%	23.16	$22.91	+0.27	2,710,186	$23.22	$22.84	$22.89	$25.68	$17.70		14.48				$1.60	
thecramerreport	ca		23.16	22.91	+0.27	2742308	23.22	22.84										
thestree	ca	1.18%	$23.16	22.91	0.27	2731397	23.22	22.84	22.89	-25.68	17.7	5.06108276e8		1.1756057205e10				
tickerspy	ca	1.16%	$23.16	22.91	+0.27	2,563,893	23.22	22.84	22.89	25.68	17.70		14.3	11.4b	0.87%	$0.05		
tmx-quotemedia	ca	1.18%	23.160	22.910	0.270	2,913,494	23.220	22.840	22.890	25.680	17.700	506,108,276	14.20	11,721,467,672	0.874	0.050 usd	1.61	
updown	ca	1.18%	$23.16	$22.91	$0.27	2,731,397	$23.22	$22.84	$22.89	$25.68	$17.70		14.22	$11.58b				
wallstreetsurvivor	ca	1.18%	23.16	22.91	0.27	2,734,098	23.22	22.84		25.68	17.70		14.20	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.18%	23.16	22.91	0.27	2,742,308	23.22	22.84	22.89	25.68	17.70		14.40	11.72b	0.90%	0.20	1.61	
ycharts-com	ca	+1.22%	23.17		+0.28					25.68	17.70		14.39	11.82b	0.89%		1.61	
zacks	ca	(1.18%)	23.16		0.27	vol.  2,742,408	23.22	22.84		25.68	17.70		12.11	11.61 b	0.87	0.20	1.89	
advfn	bz	-2.29	7.68	7.82	-0.18	2209819	7.84	7.6										
barchart	bz	-2.29%	7.68	7.82	-0.18	2,209,819	7.84	7.60	7.86	9.57	4.46		7.12	$639.05 m			+1.11	
barrons	bz	2.29%	7.68	7.82	-0.18	2.204m	7.84	7.60				84.13 million		$960.48 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-2.290%	7.680	7.820	-0.180	2,209,819	7.840	7.600		9.57	4.46	121.390mil	6.857	932.279mil	10.417	0.400 special cash	1.120	
boston-com	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
bostonmerchant	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
business-insider	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
chron	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
cio-com	bz	-2.29%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315	6.857	639m				
cnn-money	bz	-2.29%	7.68	7.82	-0.18	2,209,819	7.84	7.60	7.86				6.9	$639.0m				
easystockalterts	bz	-2.30%	7.68	7.82	-0.18	2209819	7.84	7.60	7.86	9.85	4.90		6.86				1.12	
eresearch-fidelity-com	bz	-2.29%	7.6800	7.8200	-0.1800	2,209,819	7.8400	7.6000	7.8600	9.8500	4.9000	121,390,000	7.08	$954.13m				
finance-abc7-com	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
finance-abc7chicago-com	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
financial-content	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
finapps-forbes-com	bz	-2.3%	$7.68	7.82	-0.18	2,209,819	7.84	7.60	7.86	9.85	4.90	121 mil	6.9	932 mil	0.0	0.00	1.11	
finviz	bz	-2.29%	7.68			2,209,819			7.86	-22.03%	56.73%	84.76m	7.05	650.96m			1.09	
fool	bz	-2.29%	$7.68	$7.82	-0.18	2,209,819	$7.84	$7.60	$7.86	$9.85	$4.90		7.10	$639.03m				
foxbusiness	bz		$7.68		-0.18	2,209,819			$7.86									
google-finance	bz	(-2.29%)	7.68	7.82	-0.18	2.21m	7.84	7.60		9.85	4.90	121.39m	7.06	932.28m	null	null	1.09	
howthemarketworks	bz	-2.29%	7.68	7.82	-0.18	2,203,744	7.84	7.6	7.86									
hpcwire	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
insidestocks	bz	-2.29%	7.68	7.82	-0.18	2203744	7.84	7.60										
investopedia	bz	-2.29 %	$7.68	7.82	-0.18				7.86									
investorguide	bz	-2.29%	7.68	7.82	-0.18		7.84	7.60		9.85	4.70		7.19	621.8m			1.093	
marketintellisearch	bz	-0.89 %	$7.79	$7.82	-0.07	2132.70k	$7.84	$7.60	$7.86			84.76m	7.21	0.67b	0.0 %		1.09	
marketwatch	bz	-2.29%	$7.68	open: 7.82	-0.18	6,075	$7.84	$7.60	$7.86	$9.85	$5.05		7.38	$960.48m			1.04	
minyanville	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
msn-money	bz	-2.29%	7.68	7.82	-0.18	2.21 mil	7.84	7.60	7.86	9.85	4.90	121.39 mil	6.86	954.13 mil	5.09%	0.40	1.09	
nasdaq-com	bz	2.29%	$ 7.68		0.18	2,209,819	$ 7.84	$ 7.60	$ 7.86	$ 9.85	$ 4.90	83,207,000	6.92	$ 639,029,760			$ 1.11	
optimum	bz	-2.29%	7.68 ( 4:15 pm edt)	7.82	-0.18	2,209,819	7.84	7.60	7.86	9.85	4.90	83.21m	6.9	639.0m			1.12	
paidcontent	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
pc-quote	bz	-2.29%	7.68	7.82	-0.18	2,209,819	7.84	7.6	7.86	9.85	4.90	124,429,531	7.01786	955,619,000		0.4		
personal-wealth-biz	bz	-2.29%	7.68	7.82	-0.18	2,209,819	7.84	7.60	7.86	9.85	4.70		7.19			0.00	1.093	
predictwallstreet	bz	-2.29%	7.68		-0.18	2,209,819												
raymond-james	bz	-2.29	7.68	7.82	-0.18	2,209,819	7.84	7.60	7.68	9.85	4.90		6.56				1.17	
renewable-energy-world	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
screamingmedia	bz	-2.29%	$	open: 7.82	-0.18	6,075	$7.84	$7.60	$7.86	$9.85	$5.05		7.38	$960.48m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-2.29%	last trade: 7.68		change: -0.180								p/e ratio: 7.19					
smartmoney	bz	(-2.29%)	7.68	$7.82	-0.18	2,209,819	$7.84	$7.60	$7.86	$9.85	$4.90			654,000	0.00%	$0.40		
stocknod	bz	-2.290%	7.680 usd	7.820	-0.1800	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315						
stockpickr	bz	-2.29%	$7.68 -0.18 | -2.29%	7.82	-0.18	2.21m	7.84	7.60	7.86	9.85	4.90							
stocksmart	bz	.0 %	$8.13	7.84	0	105,837	8.45	8.12										
stocktwits	bz	-2.29%	7.68		-0.18													
streetinsider-com	bz	2.29%	7.68	$7.82	-0.18	2,209,819	$7.84	$7.60	$7.86	$9.85	$4.90		6.86				$1.12	
thecramerreport	bz		7.86		0.00	0												
thestree	bz	-2.29%	$7.68	7.82	-0.18	2209819	7.84	7.6	7.86	-9.85	4.9	8.3207315e7		6.57337789e8				
tickerspy	bz	-2.29%	$7.68	7.82	-0.18	2,209,819	7.84	7.60	7.86	9.85	4.90		7.0	654.0m	0.00%	$0.40		
tmx-quotemedia	bz	-2.29%	7.680	7.820	-0.180	2,209,819	7.840	7.600	7.860	9.850	4.900	83,207,315	7.00	639,032,179			1.12	
updown	bz	-2.29%	$7.68	$7.82	-$0.18	2,203,744	$7.84	$7.60	$7.86	$9.85	$4.90		6.74	$654m				
wallstreetsurvivor	bz	-2.29%	7.68	7.82	-0.18	2,203,744	7.84	7.60		9.85	5.73		7.00	$654m		0.40 -	0.75	
yahoo-finance	bz	2.29%	7.68	7.82	0.18	2,209,819	7.84	7.60	7.86	9.85	4.90		7.03	621.80m			1.09	
ycharts-com	bz	-2.29%	7.68		-0.18					9.85	4.90		6.86	639.05m	0.00%		1.12	
zacks	bz	(-2.29%)	7.68		-0.18	vol.  2,209,819	7.84	7.60		9.85	4.90		7.08	955.62 m	0.00	0.00	1.11	
advfn	ktos	-0.25	12.15	12.13	-0.03	178909	12.2	12.0										
barchart	ktos	-0.25%	12.15	12.13	-0.03	186,553	12.20	12.00	12.18	14.77	9.36		40.43	$287.71 m			+0.70	
barrons	ktos	0.25%	12.15	12.13	-0.03	178,909	12.20	12.00				16.90 million		$289.83 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.246%	12.150	12.130	-0.030	178,909	12.200	12.000		14.77	9.36	23.870mil	45.000	290.026mil			0.270	
boston-com	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
business-insider	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
chron	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
cio-com	ktos	-0.25%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442	16.88	290m				
cnn-money	ktos	-0.25%today&rsquo;s change	12.15data as of 4:00pm et	12.13	-0.03	177,518	12.20	12.00	12.18				16.9	$290.2m				
easystockalterts	ktos	-0.25%	12.15	12.13	-0.03	178909	12.20	12.00	12.18	14.77	9.36		16.88				0.72	
eresearch-fidelity-com	ktos	-0.25%	12.1500	12.1300	-0.0300	178,909	12.2000	12.0000	12.1800	14.7700	9.3601	23,884,000	16.68	$290.91m				
finance-abc7-com	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
financial-content	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.2%	$12.15	12.13	-0.03	178,909	12.20	12.00	12.18	14.77	9.36	24 mil	17.6	290 mil	0.0	0.00	0.69	
finviz	ktos	-0.25%	12.15			178,909			12.18	-17.74%	29.81%	23.88m	16.68	290.86m			0.73	
fool	ktos	-0.25%	$12.15	$12.13	-0.03	177,518	$12.20	$12.00	$12.18	$14.77	$9.36		18.10	$290.03m				
foxbusiness	ktos		$12.15		-0.03	178,909			$12.18									
google-finance	ktos	(-0.25%)	12.15	12.13	-0.03	178,909.00	12.20	12.00		14.77	9.36	23.87m	16.57	290.03m			0.73	
howthemarketworks	ktos	-0.246%	12.15	12.13	-0.03	177,518	12.2	12	12.18									
hpcwire	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
insidestocks	ktos	-0.25%	12.15	12.13	-0.03	178909	12.20	12.00										
investopedia	ktos	-0.25 %	$12.15	12.13	-0.03				12.18									
investorguide	ktos	-0.25%	12.15	12.14	-0.03		12.20	12.00		14.77	9.36		20.61	290.0m			0.591	
marketintellisearch	ktos	-0.57 %	$12.11	$12.13	-0.07	176.30k	$12.20	$12.00	$12.18			23.88m	16.68	0.29b	0.0 %		0.73	
marketwatch	ktos	-0.25%	$12.15	open: 12.13	-0.03	1,681	$12.20	$12.00	$12.18	$14.77	$9.36		23.11	$289.83m			0.53	
minyanville	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
msn-money	ktos	-0.25%	12.15	12.13	-0.03	178,909	12.20	12.00	12.18	14.77	9.36	23.88 mil	11.80	290.91 mil			0.71	
nasdaq-com	ktos	0.25%	$ 12.15	$ 12.13	0.03	178,909	$ 12.20	$ 12	$ 12.18	$ 14.77	$ 9.3601	23,870,000	17.36	$ 290,020,500			$ 0.70	
optimum	ktos	-0.25%	12.15 ( 4:30 pm edt)	12.13	-0.03	178,909	12.20	12.00	12.18	14.77	9.36	23.88m	16.9	290.2m			0.72	
paidcontent	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
pc-quote	ktos	-0.25%	12.15	12.13	-0.03	178,909	12.2	12.0	12.18	14.77	9.36	23,942,971	11.82524	290,907,000				
personal-wealth-biz	ktos	-0.25%	12.15	12.14	-0.03	178,909	12.20	12.00	12.18	14.77	9.36		20.61			0.00	0.591	
predictwallstreet	ktos	-0.25%	12.15		-0.03	178,909												
raymond-james	ktos	-0.25	12.15	12.13	-0.03	178,909	12.20	12.00	12.15	14.77	9.36		16.20				0.75	
renewable-energy-world	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.25%	$	open: 12.13	-0.03	1,681	$12.20	$12.00	$12.18	$14.77	$9.36		23.11	$289.83m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.25%	last trade: 12.15		change: -0.030								p/e ratio: 20.61					
smartmoney	ktos	(-0.25%)	12.15	$12.13	-0.03	178,909	$12.20	$12.00	$12.18	$14.77	$9.36			290,900	0.00%	$0.00		
stocknod	ktos	-0.2463%	12.15 usd	12.13	-0.0300	178,909	12.20	12.00	12.18	14.77	9.360	23,884,442						
stockpickr	ktos	-0.25%	$12.15 -0.03 | -0.25%	12.13	-0.03	178.91k	12.20	12.00	12.18	14.77	9.36							
stocksmart	ktos	.0 %	$11.71	13.2	0	23,560	12.13	11.7										
stocktwits	ktos	-0.41%	12.13		-0.05													
streetinsider-com	ktos	0.25%	12.15	$12.13	-0.03	178,909	$12.20	$12.00	$12.18	$14.77	$9.36		16.88				$0.72	
thecramerreport	ktos		12.15	12.14	-0.03	178909	12.20	12.00										
thestree	ktos	-0.25%	$12.15	12.13	-0.03	178909	12.2	12.0	12.18	-14.77	9.36	2.3870467e7		2.89718281e8				
tickerspy	ktos	-0.25%	$12.15	12.13	-0.03	178,909	12.20	12.00	12.18	14.77	9.36		11.8	290.7m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.25%	12.150	12.130	-0.030	178,909	12.200	12.000	12.180	14.770	9.360	23,870,467	18.20	290,026,174			0.67	
updown	ktos	-0.25%	$12.15	$12.13	-$0.03	176,110	$12.20	$12.00	$12.18	$14.77	$9.36		20.24	$291m				
wallstreetsurvivor	ktos	-0.25%	12.15	12.13	-0.03	177,518	12.20	12.00		14.77	9.36		18.20	$291m			0.86	
yahoo-finance	ktos	0.25%	12.15	12.14	0.03	178,909	12.20	12.00	12.18	14.77	9.36		20.56	290.02m			0.59	
ycharts-com	ktos	-0.41%	12.13		-0.05					14.77	9.36		18.10	287.24m	0.00%		0.67	
zacks	ktos	(-0.25%)	12.15		-0.03	vol.  178,909	12.20	12.00		14.77	9.36		40.6	290.91 m	0.00	0.00	.3	
advfn	mcd	0.26	85.86	85.64	0.22	5739946	86.28	85.3										
barchart	mcd	+0.26%	85.86	85.69	+0.22	5,135,671	86.28	85.30	85.64	86.28	64.01		18.15	$89.58 b	2.85%	$2.44	+4.73	
barrons	mcd	0.26%	85.86	85.64	+0.22	5.742m	86.28	85.30				1.08 billion		$88.87 billion	2.84%	$0.61		
bloomberg	mcd	0.257%	85.860	85.640	0.220	5,741,531	86.280	85.300		86.28	65.63	1,037.577mil	18.095	88,992.950mil	2.772	0.610 regular cash	4.740	
boston-com	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
bostonmerchant	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
business-insider	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
chron	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
cio-com	mcd	+0.26%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718	18.15	89b	2.8	2.44		
cnn-money	mcd	+0.26%today&rsquo;s change	85.86data as of 4:00pm et	85.64	+0.22	5,741,531	86.28	85.30	85.64				18.2	$89.1b	2.84%			
easystockalterts	mcd	0.25%	85.85	85.64	+0.21	5587000	86.28	85.30	85.64	85.99	65.63		18.15				4.73	
eresearch-fidelity-com	mcd	0.26%	85.8600	85.6400	0.2200	5,739,846	86.2800	85.3000	85.6400	85.9900	65.6300	1,037,577,000	18.11	$88.86b	2.85%	$0.610000		
finance-abc7-com	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
finance-abc7chicago-com	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
financial-content	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
finapps-forbes-com	mcd	0.3%	$85.86	85.64	0.22	5,742,908	86.28	85.30	85.64	85.99	65.63	1.04 bil	18.1	89 bil	2.8	2.44	4.73	
finviz	mcd	0.15%	85.77			5,343,721			85.64	-0.26%	34.79%	1.04b	18.11	88.86b		2.44	4.73	
fool	mcd	+0.18%	$85.79	$85.64	0.15	5,128,956	$86.28	$85.30	$85.64	$85.99	$65.63		18.10	$89.01b	3.40%	2.44		
foxbusiness	mcd		$85.86		+0.22	5,744,646			$85.64									
google-finance	mcd	(0.26%)	85.86	85.64	+0.22	5.74m	86.28	85.30		86.28	65.63	1.04b	18.16	89.10b	2.84	0.61	4.73	
howthemarketworks	mcd	0.257%	85.86	85.64	0.22	5,740,853	86.28	85.3	85.64									
hpcwire	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
insidestocks	mcd	+0.26%	85.86	85.69	+0.22	5084371	86.28	85.30					price earnings ratio: 18.15					
investopedia	mcd	+0.25 %	$85.85	85.64	+0.21				85.64									
investorguide	mcd	+0.26%	85.86	85.64	+0.22		86.28	85.30		85.99	65.63		18.10	89.086b			4.732	
marketintellisearch	mcd	0.26 %	$85.86	$85.64	0.22	5680.90k	$86.28	$85.30	$85.64			1037.58m	18.11	88.86b	2.85 %		4.73	
marketwatch	mcd	+0.26%	$85.85	open: 85.64	+0.22	56,529	$86.28	$85.30	$85.64	$86.28	$67.55		17.88	$88.87b	2.84%	0.61	4.80	
minyanville	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
msn-money	mcd	+0.26%	85.86	85.64	+0.22	5.74 mil	86.28	85.30	85.64	85.99	65.63	1.04 bil	18.15	88.86 bil	2.85%	2.44	4.73	
nasdaq-com	mcd	0.14%	$ 85.76		0.12	5,197,500	$ 86.28	$ 85.30	$ 85.64	$ 85.99	$ 65.63	1,037,600,000	18.13	$ 88,984,576,000	2.85 %	$2.440000	$ 4.73	
optimum	mcd	+0.19%	85.80 ( 3:55 pm edt)	85.64	+0.16	5,136,163	86.28	85.30	85.64	85.99	65.63	1.04b	18.1	89.0b	2.84	2.44	4.73	
paidcontent	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
pc-quote	mcd	0.26%	85.86	85.64	0.22	5,761,979	86.28	85.3	85.64	85.99	65.63	1,034,918,355	18.10571	88,858,090,000		0.61		
personal-wealth-biz	mcd	+0.26%	85.86	85.64		5,758,141	86.28	85.30	85.64	85.99	65.63		18.10		2.78	2.38	4.732	
predictwallstreet	mcd	+0.23%	85.84		+0.20	4,967,036												
raymond-james	mcd	0.26	85.86	85.64	0.22	5,741,531	86.28	85.30	85.86	85.99	65.63		17.93				4.79	
renewable-energy-world	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
screamingmedia	mcd	+0.26%	$	open: 85.64	+0.22	56,529	$86.28	$85.30	$85.64	$86.28	$67.55		17.88	$88.87b	2.84%	0.61	4.80	
scroli	mcd	0.26%	mcd 85.86	85.64	0.22	4,990,369	86.28	85.30	85.64	86.28	65.63		18.16				4.73	
simple-stock-quotes	mcd	+0.26%	last trade: 85.86		change: 0.220								p/e ratio: 18.1					
smartmoney	mcd	(0.26%)	85.86	$85.64	0.22	5,739,846	$86.28	$85.30	$85.64	$85.99	$65.63			88,858,100	2.85%	$0.61		
stocknod	mcd	+0.2569%	85.86 usd	85.64	+0.2200	5,740,853	86.28	85.30	85.64	85.80	65.63	1,037,576,718						
stockpickr	mcd	0.14%	$85.76 0.12 | 0.14%	85.68	0.12	5.20m	86.28	85.30	85.64	85.99	65.63							
stocksmart	mcd	.0 %	$81.04	76.62	0	432,004	81.71	81.01										
stocktwits	mcd	0.22%	85.83		+0.19													
streetinsider-com	mcd	0.25%	85.85	$85.64	+0.21	5,587,000	$86.28	$85.30	$85.64	$85.99	$65.63		18.15				$4.73	
thecramerreport	mcd		85.89	85.64	+0.25	4410445	86.28	85.31										
thestree	mcd	0.14%	$85.76	85.68	0.12	5198215	86.28	85.3	85.64	-85.99	65.63	1.037576718e9		8.8868445897e10				
tickerspy	mcd	0.12%	$85.74	85.64	+0.10	5,420,066	86.28	85.30	85.64	85.99	65.63		18.1	88.8b	2.85%	$0.61		
tmx-quotemedia	mcd	0.26%	85.860	85.640	0.220	5,761,179	86.280	85.300	85.640	85.990	65.630	1,037,576,718	18.10	89,086,337,007	2.849	0.610 usd	4.73	
updown	mcd	0.26%	$85.86	$85.64	$0.22	5,741,531	$86.28	$85.30	$85.64	$85.99	$65.63		17.88	$88.85b				
wallstreetsurvivor	mcd	0.26%	85.86	85.64	0.22	5,740,853	86.28	85.30		85.99	69.84		18.10	$89b	2.80%	2.26 -	4.58	
yahoo-finance	mcd	0.26%	85.86	85.64	0.22	5,738,493	86.28	85.30	85.64	86.28	65.63		18.14	89.09b	2.80%	2.44	4.73	
ycharts-com	mcd	+0.22%	85.83		+0.19					85.95	65.63		18.15	89.55b	2.79%		4.73	
zacks	mcd	(0.26%)	85.86		0.22	vol.  5,741,531	86.28	85.30		86.28	65.63		18.14	88.86 b	2.85	2.44	4.72	
advfn	vcbi	1.69	6.02	5.89	0.1	442458	6.03	5.85										
barchart	vcbi	+1.69%	6.02	5.89	+0.10	446,135	6.03	5.85	5.92	7.52	4.62		10.17	$175.12 m			+0.58	
barrons	vcbi	1.69%	6.02	5.89	+0.10	442,458	6.03	5.85				28.88 million		$175.32 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	1.689%	6.020	5.890	0.100	442,458	6.030	5.850		7.52	4.62	29.645mil	9.710	178.462mil			0.620	
boston-com	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
bostonmerchant	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
business-insider	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
chron	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
cio-com	vcbi	+1.69%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925	10.38	178m				
cnn-money	vcbi	+1.69%	6.02	5.89	+0.10	442,458	6.03	5.85	5.92				10.6	$178.5m				
easystockalterts	vcbi	1.70%	6.02	5.89	+0.10	442458	6.03	5.85	5.92	7.52	4.62		10.38				0.58	
eresearch-fidelity-com	vcbi	1.69%	6.0200	5.8900	0.1000	442,458	6.0300	5.8500	5.9200	7.5200	4.6200	29,645,000	10.21	$175.50m				
finance-abc7-com	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
financial-content	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	1.7%	$6.02	5.89	0.10	442,458	6.03	5.85	5.92	7.52	4.62	30 mil	10.4	178 mil	0.0	0.00	0.58	
finviz	vcbi	1.69%	6.02			442,458			5.92	-19.95%	30.30%	29.64m	10.38	178.43m			0.58	
fool	vcbi	+1.69%	$6.02	$5.89	0.10	442,458	$6.03	$5.85	$5.92	$7.52	$4.62		10.20	$178.46m				
foxbusiness	vcbi		$6.02		+0.10	442,458			$5.92									
google-finance	vcbi	(1.69%)	6.02	5.89	+0.10	442,458.00	6.03	5.85		7.52	4.62	29.64m	10.40	178.46m			0.58	
howthemarketworks	vcbi	1.689%	6.02	5.89	0.1	441,093	6.03	5.85	5.92									
hpcwire	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
insidestocks	vcbi	+1.69%	6.02	5.89	+0.10	442400	6.03	5.85										
investopedia	vcbi	+1.69 %	$6.02	5.89	+0.10				5.92									
investorguide	vcbi	+1.69%	6.02	5.89	+0.10		6.03	5.85		7.52	4.62		10.24	178.5m			0.578	
marketintellisearch	vcbi	1.69 %	$6.02	$5.89	0.10	445.10k	$6.03	$5.85	$5.92			29.64m	10.38	0.18b	0.0 %		0.58	
marketwatch	vcbi	+1.69%	$6.02	open: 5.89	+0.10	1,365	$6.03	$5.85	$5.92	$7.52	$4.62		10.78	$175.32m			0.56	
minyanville	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
msn-money	vcbi	+1.69%	6.02	5.89	+0.10	442,458	6.03	5.85	5.92	7.52	4.62	29.64 mil	10.38	175.5 mil			0.58	
nasdaq-com	vcbi	1.69%	$ 6.02	$ 5.89	0.10	442,458	$ 6.03	$ 5.85	$ 5.92	$ 7.52	$ 4.62	29,645,000	10.38	$ 178,462,900			$ 0.58	
optimum	vcbi	+1.69%	6.02 ( 4:30 pm edt)	5.89	+0.10	442,458	6.03	5.85	5.92	7.52	4.62	29.64m	10.4	178.5m			0.58	
paidcontent	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
pc-quote	vcbi	1.69%	6.02	5.89	0.10	442,458	6.03	5.85	5.92	7.52	4.62	29,152,558	10.2069	175,498,000				
personal-wealth-biz	vcbi	+1.69%	6.02	5.89		442,458	6.03	5.85	5.92	7.52	4.62		10.24			0.00	0.578	
predictwallstreet	vcbi	+1.69%	6.02		+0.10	442,458												
raymond-james	vcbi	1.69	6.02	5.89	0.10	442,458	6.03	5.85	6.02	7.52	4.62		9.87				0.61	
renewable-energy-world	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
screamingmedia	vcbi	+1.69%	$	open: 5.89	+0.10	1,365	$6.03	$5.85	$5.92	$7.52	$4.62		10.78	$175.32m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	+1.69%	last trade: 6.02		change: 0.100								p/e ratio: 10.24					
smartmoney	vcbi	(1.69%)	6.02	$5.89	0.10	442,458	$6.03	$5.85	$5.92	$7.52	$4.62			175,500	0.00%	$0.00		
stocknod	vcbi	+1.689%	6.020 usd	5.890	+0.1000	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925						
stockpickr	vcbi	1.69%	$6.02 0.10 | 1.69%	5.89	0.10	442.46k	6.03	5.85	5.92	7.52	4.62							
stocksmart	vcbi	.0 %	$5.57	6.24	0	1,620	5.82	5.56										
stocktwits	vcbi	1.52%	6.01		+0.09													
streetinsider-com	vcbi	1.69%	6.02	$5.89	+0.10	442,458	$6.03	$5.85	$5.92	$7.52	$4.62		10.38				$0.58	
thecramerreport	vcbi		6.02	5.89	+0.10	442458	6.03	5.85										
thestree	vcbi	1.69%	$6.02	5.89	0.1	442458	6.03	5.85	5.92	-7.52	4.62	2.9644925e7		1.74905058e8				
tickerspy	vcbi	1.69%	$6.02	5.89	+0.10	442,458	6.03	5.85	5.92	7.52	4.62		10.2	174.9m	0.00%	$0.00		
tmx-quotemedia	vcbi	1.69%	6.020	5.890	0.100	442,458	6.030	5.850	5.920	7.520	4.620	29,644,925	10.20	178,462,449			0.58	
updown	vcbi	1.69%	$6.02	$5.89	$0.10	441,093	$6.03	$5.85	$5.92	$7.52	$4.62		9.83	$175m				
wallstreetsurvivor	vcbi	1.69%	6.02	5.89	0.10	441,093	6.03	5.85		6.90	4.62		10.20	$175m			0.57	
yahoo-finance	vcbi	1.69%	6.02	5.89	0.10	442,458	6.03	5.85	5.92	7.52	4.62		10.42	178.46m			0.58	
ycharts-com	vcbi	+1.52%	6.01		+0.09					7.52	4.62		10.36	174.83m	0.00%		0.58	
zacks	vcbi	(1.69%)	6.02		0.10	vol.  442,458	6.03	5.85		7.52	4.62		10.21	175.50 m	0.00	0.00	.58	
advfn	thrx	2.36	23.46	22.84	0.54	213855	23.51	22.77										
barchart	thrx	+2.36%	23.46	22.94	+0.54	222,203	23.51	22.77	22.92	28.95	11.74		0.00	$1.94 b			-1.10	
barrons	thrx	2.36%	23.46	22.84	+0.54	213,855	23.51	22.77				72.07 million		$1.90 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	2.356%	23.460	22.840	0.540	213,855	23.510	22.770		28.95	11.74	74.694mil		1,943.910mil			-1.100	
boston-com	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
bostonmerchant	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
business-insider	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
chron	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
cio-com	thrx	+2.36%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843		2b				
cnn-money	thrx	+2.36%	23.46	22.84	+0.54	213,855	23.51	22.77	22.92				nm	$1.8b				
easystockalterts	thrx	2.36%	23.46	22.84	+0.54	213855	23.51	22.77	22.92	28.95	11.74						-1.10	
eresearch-fidelity-com	thrx	2.36%	23.4600	22.8400	0.5400	213,855	23.5100	22.7700	22.9200	28.9500	11.7400	84,095,000	nm	$1.93b				
finance-abc7-com	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
finance-abc7chicago-com	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
financial-content	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
finapps-forbes-com	thrx	2.4%	$23.46	22.84	0.54	213,855	23.51	22.77	22.92	28.95	11.74	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	2.36%	23.46			213,855			22.92	-18.96%	99.83%	84.10m		1.93b			-1.11	
fool	thrx	+2.36%	$23.46	$22.84	0.54	213,855	$23.51	$22.77	$22.92	$28.95	$11.74		0.00	$1.97b				
foxbusiness	thrx		$23.46		+0.54	213,855			$22.92									
google-finance	thrx	(2.36%)	23.46	22.84	+0.54	213,855.00	23.51	22.77		28.95	11.74	84.10m		1.97b			-1.11	
howthemarketworks	thrx	2.356%	23.46	22.84	0.54	187,845	23.51	22.77	22.92									
hpcwire	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
insidestocks	thrx	+2.36%	23.46	22.94	+0.54	213855	23.51	22.77										
investopedia	thrx	+2.36 %	$23.46	22.84	+0.54				22.92									
investorguide	thrx	+2.36%	23.46		+0.54		23.51	22.77		28.95	11.74			1.973b			-1.104	
marketintellisearch	thrx	2.36 %	$23.46	$22.84	0.54	204.50k	$23.51	$22.77	$22.92			84.10m	0.00	1.93b	0.0 %		-1.11	
marketwatch	thrx	+2.36%	$23.46	open: 22.84	+0.54	28,978	$23.51	$22.77	$22.92	$28.95	$11.98			$1.90b				
minyanville	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
msn-money	thrx	+2.36%	23.46	22.84	+0.54	213,855	23.51	22.77	22.92	28.95	11.74	84.10 mil	-21.52	1.93 bil			-1.11	
nasdaq-com	thrx	2.36%	$ 23.46	$ 22.84	0.54	213,855	$ 23.51	$ 22.77	$ 22.92	$ 28.95	$ 11.74	74,694,000		$ 1,752,321,240			$ -1.10	
optimum	thrx	+2.36%	23.46 ( 4:30 pm edt)	22.84	+0.54	213,855	23.51	22.77	22.92	28.95	11.74	74.69m		1.8b			-1.10	
paidcontent	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
pc-quote	thrx	2.36%	23.46	22.84	0.54	213,855	23.51	22.77	22.92	28.95	11.74	72,974,702	-21.02752	1,711,987,000				
personal-wealth-biz	thrx	+2.36%	23.46	22.84		213,855	23.51	22.77	22.92	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+2.36%	23.46		+0.54	213,855												
raymond-james	thrx	2.36	23.46	22.84	0.54	213,855	23.51	22.77	23.46	28.95	11.74						-1.10	
renewable-energy-world	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
screamingmedia	thrx	+2.36%	$	open: 22.84	+0.54	28,978	$23.51	$22.77	$22.92	$28.95	$11.98			$1.90b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+2.36%	last trade: 23.46		change: 0.540													
smartmoney	thrx	(2.36%)	23.46	$22.84	0.54	213,855	$23.51	$22.77	$22.92	$28.95	$11.74			1,712,000	0.00%	$0.00		
stocknod	thrx	+2.356%	23.46 usd	22.84	+0.5400	213,855	23.51	22.77	22.92	28.95	11.74	74,693,843						
stockpickr	thrx	2.36%	$23.46 0.54 | 2.36%	22.84	0.54	213.86k	23.51	22.77	22.92	28.95	11.74							
stocksmart	thrx	.0 %	$24.4	25.56	0	36,148	26.07	24.33										
stocktwits	thrx	2.36%	23.46		+0.54													
streetinsider-com	thrx	2.36%	23.46	$22.84	+0.54	213,855	$23.51	$22.77	$22.92	$28.95	$11.74						$-1.10	
thecramerreport	thrx		23.46	22.84	+0.54	213855	23.51	22.77										
thestree	thrx	2.36%	$23.46	22.84	0.54	213855	23.51	22.77	22.92	-28.95	11.74	8.4095342e7		1.690321667e9				
tickerspy	thrx	2.36%	$23.46	22.84	+0.54	213,855	23.51	22.77	22.92	28.95	11.74		-21.0	1.9b	0.00%	$0.00		
tmx-quotemedia	thrx	2.36%	23.460	22.840	0.540	213,855	23.510	22.770	22.920	28.950	11.740	84,095,342		1,972,876,723			-1.10	
updown	thrx	2.36%	$23.46	$22.84	$0.54	184,877	$23.51	$22.77	$22.92	$28.95	$11.74			$1.92b				
wallstreetsurvivor	thrx	2.36%	23.46	22.84	0.54	187,845	23.51	22.77		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	2.36%	23.46	22.84	0.54	213,855	23.51	22.77	22.92	28.95	11.74			1.97b			-1.10	
ycharts-com	thrx	+2.36%	23.46		+0.54					28.95	11.74			1.94b	0.00%		-1.09	
zacks	thrx	(2.36%)	23.46		0.54	vol.  213,855	23.51	22.77		28.95	11.74			1.93 b	0.00	0.00	-1.1	
advfn	vlccf	0.23	22.09	22.08	0.05	73560	22.125	21.74										
barchart	vlccf	+0.23%	22.09	22.08	+0.05	75,488	22.12	21.74	22.04	25.25	15.37		11.96	$539.66 m	8.94%	$2.00	+1.87	
barrons	vlccf	0.23%	22.09	22.08	+0.05	72,179	22.125	21.74				19.12 million		$546.16 million	9.05%	$0.5		
bloomberg	vlccf	0.227%	22.090	22.080	0.050	73,560	22.125	21.740		25.80	16.82	24.426mil	11.387	539.564mil	9.074	0.500 regular cash	1.940	
boston-com	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
business-insider	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
chron	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
cio-com	vlccf	+0.23%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515		410m	8.9	2		
cnn-money	vlccf	+0.23%	22.09	22.08	+0.05	72,279	22.13	21.74	22.04				5.2	$410.1m	9.05%			
easystockalterts	vlccf	0.23%	22.09	22.08	+0.05	73560	22.13	21.74	22.04	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	0.23%	22.0900	22.0800	0.0500	73,560	22.1250	21.7400	22.0400	25.8000	16.8200	24,426,000	11.79	$538.35m	9.07%	$0.500000		
finance-abc7-com	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
financial-content	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	0.2%	$22.09	22.08	0.05	73,560	22.12	21.74	22.04	25.80	16.82	24 mil	11.8	540 mil	9.1	2.00	1.87	
finviz	vlccf	0.23%	22.09			73,560			22.04	-12.51%	43.76%	24.43m	11.79	538.44m		2.00	1.87	
fool	vlccf	+0.23%	$22.09	$22.08	0.05	73,560	$22.13	$21.74	$22.04	$25.80	$16.82		12.60	$539.56m	9.50%	2.00		
foxbusiness	vlccf		$22.09		+0.05	73,560			$22.04									
google-finance	vlccf	(0.23%)	22.09	22.08	+0.05	73,560.00	22.12	21.74		25.80	16.82	24.43m	11.78	539.56m	9.05	0.50	1.87	
howthemarketworks	vlccf	0.227%	22.09	22.08	0.05	72,279	22.125	21.74	22.04									
hpcwire	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
insidestocks	vlccf	+0.23%	22.09	22.08	+0.05	73560	22.13	21.74										
investopedia	vlccf	+0.23 %	$22.09	22.08	+0.05				22.04									
investorguide	vlccf	+0.23%	22.09	22.02	+0.05		22.125	21.74		25.80	15.86		12.52	539.5m			1.761	
marketintellisearch	vlccf	0.32 %	$22.11	$22.08	0.07	71.40k	$22.12	$21.74	$22.04			24.43m	11.79	0.54b	9.07 %		1.87	
marketwatch	vlccf	+0.23%	$22.09	open: 22.08	+0.05	1,381	$22.13	$21.74	$22.04	$25.80	$16.82		14.62	$546.17m	9.05%	0.50	1.51	
minyanville	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
msn-money	vlccf	+0.23%	22.09	22.08	+0.05	73,560	22.13	21.74	22.04	25.80	16.82	24.43 mil	10.94	538.34 mil	9.07%	2.00	1.88	
nasdaq-com	vlccf	0.23%	$ 22.09	$ 22.08	0.05	73,560	$ 22.125	$ 21.74	$ 22.04	$ 25.80	$ 16.82	24,426,000	11.81	$ 539,570,340	9.07 %	$2.000000	$ 1.87	
optimum	vlccf	+0.23%	22.09 ( 4:00 pm edt)	22.08	+0.05	72,279	22.12	21.74	22.04	25.80	16.82	18.56m		410.1m	9.05	2.00		
paidcontent	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
pc-quote	vlccf	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vlccf	+0.23%	22.09	22.02		73,560	22.125	21.74	22.04	25.80	15.86		12.52		9.07	2.00	1.761	
predictwallstreet	vlccf	+0.23%	22.09		+0.05	73,560												
raymond-james	vlccf	0.23	22.09	22.08	0.05	73,560	22.13	21.74	22.09	25.80	16.82		11.81				1.87	
renewable-energy-world	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
screamingmedia	vlccf	+0.23%	$	open: 22.08	+0.05	1,381	$22.13	$21.74	$22.04	$25.80	$16.82		14.62	$546.17m	9.05%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+0.23%	last trade: 22.09		change: 0.050								p/e ratio: 12.52					
smartmoney	vlccf	(0.23%)	22.09	$22.08	0.05	73,560	$22.12	$21.74	$22.04	$25.80	$16.82			538,300	9.07%	$0.50		
stocknod	vlccf	+0.2269%	22.09 usd	22.08	+0.0500	73,560	22.12	21.74	22.04	25.80	16.82	18,564,515						
stockpickr	vlccf	0.23%	$22.09 0.05 | 0.23%	22.08	0.05	73.56k	22.12	21.74	22.04	25.80	16.82							
stocksmart	vlccf	.0 %	$21.19	22.36	0	9,035	21.95	21.19										
stocktwits	vlccf	0.18%	22.08		+0.04													
streetinsider-com	vlccf	0.23%	22.09	$22.08	+0.05	73,560	$22.13	$21.74	$22.04	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.09	22.02	+0.05	73560	22.125	21.74										
thestree	vlccf	0.23%	$22.09	22.08	0.05	73560	22.12	21.74	22.04	-25.8	16.82	2.4425699e7		5.4615863e8				
tickerspy	vlccf	0.23%	$22.09	22.08	+0.05	73,560	22.12	21.74	22.04	25.80	16.82		10.9	538.3m	9.07%	$0.50		
tmx-quotemedia	vlccf	0.23%	22.090	22.080	0.050	73,560	22.125	21.740	22.040	25.800	16.820	24,425,699	12.40	539,563,691	9.074	0.500 usd	1.78	
updown	vlccf	0.23%	$22.09	$22.08	$0.05	72,179	$22.13	$21.74	$22.04	$25.80	$16.82		12.51	$538m				
wallstreetsurvivor	vlccf	0.23%	22.09	22.08	0.05	72,279	22.13	21.74		25.80	16.82		12.40	$538m	9.10%	1.70 -	2.02	
yahoo-finance	vlccf	0.23%	22.09	22.02	0.05	73,560	22.13	21.74	22.04	25.80	16.82		12.54	539.55m	8.90%	2.00	1.76	
ycharts-com	vlccf	+0.18%	22.08		+0.04					25.80	16.82		10.42	525.28m	9.28%		2.12	
zacks	vlccf	(0.23%)	22.09		0.05	vol.  73,560	22.13	21.74		25.80	16.82		11.79	538.35 m	9.07	2.00	1.87	
advfn	abat	-1.79	1.1	1.14	-0.02	2339862	1.14	1.06										
barchart	abat	-1.79%	1.10	1.14	-0.02	2,354,823	1.14	1.06	1.12	4.35	0.79		2.10	$84.08 m			+0.61	
barrons	abat	1.79%	1.10	1.14	-0.02	2.340m	1.14	1.06				76.40 million		$81.99 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	-1.786%	1.100	1.140	-0.020	2,339,862	1.140	1.060		4.35	0.79	76.619mil	2.245	84.281mil			0.490	
boston-com	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
bostonmerchant	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
business-insider	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
chron	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
cio-com	abat	-1.79%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220	1.930	84m				
cnn-money	abat	-1.79%	1.10	1.14	-0.02	2,339,862	1.14	1.06	1.12				2.3	$84.3m				
easystockalterts	abat	-1.75%	1.10	1.14	-0.02	2339862	1.14	1.06	1.12	4.35	0.79		1.93				0.57	
eresearch-fidelity-com	abat	-1.79%	1.1000	1.1400	-0.0200	2,339,862	1.1400	1.0600	1.1200	4.3500	0.7900	76,619,000	1.84	$85.81m				
finance-abc7-com	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
financial-content	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	-1.8%	$1.10	1.14	-0.02	2,339,862	1.14	1.06	1.12	4.35	0.79	77 mil	1.8	84 mil	0.0	0.00	0.61	
finviz	abat	-1.79%	1.10			2,339,862			1.12	-74.71%	39.24%	76.62m	1.87	85.81m			0.60	
fool	abat	-1.79%	$1.10	$1.14	-0.02	2,339,862	$1.14	$1.06	$1.12	$4.35	$0.79		1.90	$84.28m				
foxbusiness	abat		$1.10		-0.02	2,339,862			$1.12									
google-finance	abat	(-1.79%)	1.10	1.14	-0.02	2.34m	1.14	1.06		4.35	0.79	76.62m	1.83	84.28m			0.60	
howthemarketworks	abat	-1.786%	1.1	1.14	-0.02	2,339,862	1.14	1.06	1.12									
hpcwire	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
insidestocks	abat	-1.79%	1.10	1.14	-0.02	2339862	1.14	1.06										
investopedia	abat	-1.79 %	$1.10	1.14	-0.02				1.12									
investorguide	abat	-1.79%	1.10	1.13	-0.02		1.14	1.06		4.35	1.33		1.96	84.1m			0.572	
marketintellisearch	abat	-1.79 %	$1.10	$1.14	-0.02	2322.00k	$1.14	$1.06	$1.12			76.62m	1.87	0.09b	0.0 %		0.60	
marketwatch	abat	-1.79%	$1.10	open: 1.14	-0.02	16,399	$1.14	$1.06	$1.12	$4.35	$0.79		1.98	$81.99m			0.55	
minyanville	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
msn-money	abat	-1.79%	1.10	1.14	-0.02	2.34 mil	1.14	1.06	1.12	4.35	0.79	76.62 mil	1.93	85.81 mil			0.60	
nasdaq-com	abat	1.79%	$ 1.10	$ 1.14	0.02	2,339,862	$ 1.14	$ 1.06	$ 1.12	$ 4.35	$ 0.79	76,619,000	1.8	$ 84,280,900			$ 0.61	
optimum	abat	-1.79%	1.10 ( 4:00 pm edt)	1.14	-0.02	2,339,862	1.14	1.06	1.12	4.35	0.79	76.62m	1.9	84.3m			0.57	
paidcontent	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
pc-quote	abat	-1.79%	1.1	1.14	-0.02	2,339,862	1.14	1.06	1.12	4.35	0.79	78,012,091	1.96491	85,813,000				
personal-wealth-biz	abat	-1.79%	1.10	1.13	-0.02	2,339,862	1.14	1.06	1.12	4.35	1.33		1.96			0.00	0.572	
predictwallstreet	abat	-1.79%	1.10		-0.02	2,339,862												
raymond-james	abat	-1.79	1.10	1.14	-0.02	2,339,862	1.14	1.06	1.10	4.35	0.79		1.62				0.68	
renewable-energy-world	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
screamingmedia	abat	-1.79%	$	open: 1.14	-0.02	16,399	$1.14	$1.06	$1.12	$4.35	$0.79		1.98	$81.99m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	-1.79%	last trade: 1.10		change: -0.020								p/e ratio: 1.96					
smartmoney	abat	(-1.79%)	1.10	$1.14	-0.02	2,339,862	$1.14	$1.06	$1.12	$4.35	$0.79			85,800	0.00%	$0.00		
stocknod	abat	-1.786%	1.100 usd	1.140	-0.0200	2,339,862	1.140	1.060	1.120	4.350	0.7900	76,619,220						
stockpickr	abat	-1.79%	$1.10 -0.02 | -1.79%	1.14	-0.02	2.34m	1.14	1.06	1.12	4.35	0.79							
stocksmart	abat	.0 %	$1.525	3.85	0	85,330	1.55	1.52										
stocktwits	abat	-0.89%	1.11		-0.01													
streetinsider-com	abat	1.79%	1.10	$1.14	-0.02	2,339,862	$1.14	$1.06	$1.12	$4.35	$0.79		1.93				$0.57	
thecramerreport	abat		1.10	1.13	-0.02	2339862	1.14	1.06										
thestree	abat	-1.79%	$1.1	1.14	-0.02	2339862	1.14	1.06	1.12	-4.35	0.79	7.661922e7		8.1982565e7				
tickerspy	abat	-1.79%	$1.10	1.14	-0.02	2,339,862	1.14	1.06	1.12	4.35	0.79		2.0	85.5m	0.00%	$0.00		
tmx-quotemedia	abat	-1.79%	1.100	1.140	-0.020	2,339,862	1.140	1.060	1.120	4.350	0.790	76,619,220	2.00	84,281,142			0.57	
updown	abat	-1.79%	$1.10	$1.14	-$0.02	2,323,463	$1.14	$1.06	$1.12	$4.35	$0.79		1.77	$86m				
wallstreetsurvivor	abat	-1.79%	1.10	1.14	-0.02	2,339,862	1.14	1.06		4.35	0.79		2.00	$86m			0.48	
yahoo-finance	abat	1.79%	1.10	1.13	0.02	2,339,862	1.14	1.06	1.12	4.35	0.79		1.92	84.07m			0.57	
ycharts-com	abat	-0.89%	1.11		-0.01					4.35	0.79		1.95	84.85m	0.00%		0.57	
zacks	abat	(-1.79%)	1.10		-0.02	vol.  2,339,862	1.14	1.06		4.35	0.79		2.2	85.81 m	0.00	0.00	.51	
advfn	ipcc	1.48	56.31	55.61	0.82	37371	56.62	55.48										
barchart	ipcc	+1.48%	56.31	55.61	+0.82	39,916	56.62	55.48	55.49	64.19	44.48		9.90	$698.81 m	1.3%	$0.72	+6.73	
barrons	ipcc	1.48%	56.31	55.61	+0.82	37,371	56.62	55.48				13.17 million		$687.70 million	1.28%	$0.18		
bloomberg	ipcc	1.478%	56.310	55.610	0.820	37,371	56.620	55.480		64.60	45.01	12.400mil	9.896	698.271mil	1.137	0.180 regular cash	5.690	
boston-com	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
business-insider	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
chron	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
cio-com	ipcc	+1.48%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475	8.392	698m	1.3	0.72		
cnn-money	ipcc	+1.48%today&rsquo;s change	56.31data as of 4:00pm et	55.61	+0.82	37,371	56.62	55.48	55.49				8.4	$698.2m	1.28%			
easystockalterts	ipcc	1.47%	56.31	55.61	+0.82	37371	56.62	55.48	55.49	64.42	45.01		8.39				6.71	
eresearch-fidelity-com	ipcc	1.48%	56.3100	55.6100	0.8200	37,371	56.6200	55.4800	55.4900	64.6000	45.0100	12,400,000	8.25	$688.08m	1.30%	$0.180000		
finance-abc7-com	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
financial-content	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	1.5%	$56.31	55.61	0.82	37,371	56.62	55.48	55.49	64.60	45.01	12 mil	8.4	698 mil	1.3	0.72	6.73	
finviz	ipcc	1.48%	56.31			37,371			55.49	-12.27%	26.61%	12.40m	8.26	688.08m		0.72	6.72	
fool	ipcc	+1.48%	$56.31	$55.61	0.82	36,649	$56.62	$55.48	$55.49	$64.60	$45.01		8.30	$698.27m	1.20%	0.72		
foxbusiness	ipcc		$56.31		+0.82	37,371			$55.49									
google-finance	ipcc	(1.48%)	56.31	55.61	+0.82	37,371.00	56.62	55.48		64.60	45.01	12.40m	8.38	698.27m	1.28	0.18	6.72	
howthemarketworks	ipcc	1.478%	56.31	55.61	0.82	36,649	56.62	55.48	55.49									
hpcwire	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
insidestocks	ipcc	+1.48%	56.31	55.61	+0.82	37371	56.62	55.48					price earnings ratio: 10.06					
investopedia	ipcc	+1.48 %	$56.31	55.61	+0.82				55.49									
investorguide	ipcc	+1.48%	56.31	55.61	+0.82		56.62	55.48		64.60	45.01		8.26	698.2m			6.718	
marketintellisearch	ipcc	1.41 %	$56.27	$55.61	0.78	35.80k	$56.62	$55.48	$55.49			12.40m	8.26	0.69b	1.3 %		6.72	
marketwatch	ipcc	+1.48%	$56.31	open: 55.61	+0.82	1,322	$56.62	$55.48	$55.49	$64.60	$45.01		15.72	$687.70m	1.28%	0.18	3.58	
minyanville	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
msn-money	ipcc	+1.48%	56.31	55.61	+0.82	37,371	56.62	55.48	55.49	64.60	45.01	12.40 mil	8.44	688.1 mil	1.30%	0.72	6.72	
nasdaq-com	ipcc	1.48%	$ 56.31	$ 55.61	0.82	37,371	$ 56.62	$ 55.48	$ 55.49	$ 64.60	$ 45.01	12,400,000	8.37	$ 698,244,000	1.3 %	$0.720000	$ 6.73	
optimum	ipcc	+1.48%	56.31 ( 4:30 pm edt)	55.61	+0.82	37,371	56.62	55.48	55.49	64.42	45.01	12.40m	8.4	698.3m	1.28	0.72	6.71	
paidcontent	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
pc-quote	ipcc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ipcc	+1.48%	56.31	55.61		37,371	56.62	55.48	55.49	64.60	45.01		8.26		1.15	0.64	6.718	
predictwallstreet	ipcc	+1.48%	56.31		+0.82	37,371												
raymond-james	ipcc	1.48	56.31	55.61	0.82	37,371	56.62	55.48	56.31	64.60	45.01		8.15				6.91	
renewable-energy-world	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
screamingmedia	ipcc	+1.48%	$	open: 55.61	+0.82	1,322	$56.62	$55.48	$55.49	$64.60	$45.01		15.72	$687.70m	1.28%	0.18	3.58	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+1.48%	last trade: 56.31		change: 0.820								p/e ratio: 8.26					
smartmoney	ipcc	(1.48%)	56.31	$55.61	0.82	37,371	$56.62	$55.48	$55.49	$64.60	$45.01			688,100	1.30%	$0.18		
stocknod	ipcc	+1.478%	56.31 usd	55.61	+0.8200	37,371	56.62	55.48	55.49	64.60	45.01	12,400,475						
stockpickr	ipcc	1.48%	$56.31 0.82 | 1.48%	55.61	0.82	37.37k	56.62	55.48	55.49	64.60	45.01							
stocksmart	ipcc	.0 %	$51.08	62.84	0	8,131	52.88	51.07										
stocktwits	ipcc	1.39%	56.26		+0.77													
streetinsider-com	ipcc	1.48%	56.31	$55.61	+0.82	37,371	$56.62	$55.48	$55.49	$64.42	$45.01		8.39				$6.71	
thecramerreport	ipcc		56.31	55.61	+0.82	37371	56.62	55.48										
thestree	ipcc	1.48%	$56.31	55.61	0.82	37371	56.62	55.48	55.49	-64.6	45.01	1.2400475e7		6.87730344e8				
tickerspy	ipcc	1.48%	$56.31	55.61	+0.82	37,371	56.62	55.48	55.49	64.60	45.01		8.3	688.1m	1.30%	$0.18		
tmx-quotemedia	ipcc	1.48%	56.310	55.610	0.820	37,371	56.620	55.480	55.490	64.600	45.010	12,400,475	8.30	698,270,747	1.298	0.180 usd	6.71	
updown	ipcc	1.48%	$56.31	$55.61	$0.82	35,412	$56.62	$55.48	$55.49	$64.60	$45.01		8.05	$688m				
wallstreetsurvivor	ipcc	1.48%	56.31	55.61	0.82	36,649	56.62	55.48		64.60	45.01		8.30	$688m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	1.48%	56.31	55.61	0.82	37,371	56.62	55.48	55.49	64.60	45.01		8.38	698.24m	1.30%	0.72	6.72	
ycharts-com	ipcc	+1.39%	56.26		+0.77					64.60	45.01		8.43	698.19m	1.28%		6.67	
zacks	ipcc	(1.48%)	56.31		0.82	vol.  37,371	56.62	55.48		64.60	45.01		9.91	688.08 m	1.30	0.72	5.6	
advfn	anv	2.26	37.99	37.5	0.84	1413456	38.13	37.178										
barchart	anv	+2.26%	37.99	37.50	+0.84	1,413,456	38.13	37.18	37.15	43.49	15.51		96.69	$3.38 b			+0.36	
barrons	anv	2.26%	37.99	37.50	+0.84	1.413m	38.13	37.178				84.09 million		$3.11 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	2.261%	37.990	37.500	0.840	1,413,456	38.130	37.178		43.49	15.51	88.941mil	105.528	3,378.856mil			0.360	
boston-com	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
bostonmerchant	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
business-insider	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
chron	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
cio-com	anv	+2.26%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938	102.68	3b				
cnn-money	anv	+2.26%	37.99	37.50	+0.84	1,413,456	38.13	37.18	37.15				102.7	$3.4b				
easystockalterts	anv	2.24%	37.99	37.50	+0.84	1413456	38.13	37.18	37.15	43.49	15.51		102.68				0.37	
eresearch-fidelity-com	anv	2.26%	37.9900	37.5000	0.8400	1,413,456	38.1300	37.1780	37.1500	43.4900	15.5100	88,941,000	103.19	$3.30b				
finance-abc7-com	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
financial-content	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
finapps-forbes-com	anv	2.3%	$37.99	37.50	0.84	1,413,456	38.13	37.18	37.15	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	2.26%	37.99			1,413,456			37.15	-12.65%	144.94%	88.94m	102.68	3.38b			0.37	
fool	anv	+2.26%	$37.99	$37.50	0.84	1,413,456	$38.13	$37.18	$37.15	$43.49	$15.51		94.10	$3.39b				
foxbusiness	anv		$37.99		+0.84	1,413,456			$37.15									
google-finance	anv	(2.26%)	37.99	37.50	+0.84	1.41m	38.13	37.18		43.49	15.51	89.22m	103.27	3.39b			0.37	
howthemarketworks	anv	2.261%	37.99	37.5	0.84	1,413,456	38.13	37.178	37.15									
hpcwire	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
insidestocks	anv	+2.26%	37.99	37.50	+0.84	1413400	38.13	37.18										
investopedia	anv	+2.26 %	$37.99	37.50	+0.84				37.15									
investorguide	anv	+2.26%	37.99	37.50	+0.84		38.13	37.178		43.49	15.51		105.54	3.389b			0.352	
marketintellisearch	anv	2.26 %	$37.99	$37.50	0.84	1623.10k	$38.13	$37.18	$37.15			88.94m	100.41	3.30b	0.0 %		0.37	
marketwatch	anv	+2.26%	$37.74	open: 37.50	+0.84	1,900	$38.13	$37.18	$37.15	$43.49	$15.51		112.50	$3.11b			0.34	
minyanville	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
msn-money	anv	+2.26%	37.99	37.50	+0.84	1.41 mil	38.13	37.18	37.15	43.49	15.51	88.94 mil	105.53	3.3 bil			0.37	
nasdaq-com	anv	2.26%	$ 37.99		0.84	1,413,456	$ 38.13	$ 37.178	$ 37.15	$ 43.49	$ 15.51	89,216,000	105.53	$ 3,389,315,840			$ 0.36	
optimum	anv	+2.26%	37.99 ( 4:15 pm edt)	37.50	+0.84	1,413,456	38.13	37.18	37.15	43.49	15.51	89.22m	102.7	3.4b			0.37	
paidcontent	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
pc-quote	anv	2.26%	37.99	37.5	0.84	1,413,456	38.13	37.178	37.15	43.49	15.51	87,243,340	103.19444	3,314,375,000				
personal-wealth-biz	anv	+2.26%	37.99	37.50		1,413,456	38.13	37.178	37.15	43.49	15.51		105.54			0.00	0.352	
predictwallstreet	anv	+2.26%	37.68		+0.84	1,413,456												
raymond-james	anv	2.26	37.99	37.50	0.84	1,413,456	38.13	37.18	37.99	43.49	15.51		105.53				0.36	
renewable-energy-world	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
screamingmedia	anv	+2.26%	$	open: 37.50	+0.84	1,900	$38.13	$37.18	$37.15	$43.49	$15.51		112.50	$3.11b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	+2.26%	last trade: 37.99		change: 0.840								p/e ratio: 105.54					
smartmoney	anv	(2.26%)	37.99	$37.50	0.84	1,413,456	$38.13	$37.18	$37.15	$43.49	$15.51			3,314,400	0.00%	$0.00		
stocknod	anv	+2.261%	37.99 usd	37.50	+0.8400	1,413,456	38.13	37.18	37.15	43.49	15.51	89,215,938						
stockpickr	anv	2.26%	$37.99 0.84 | 2.26%	37.50	0.84	1.41m	38.13	37.18	37.15	43.49	15.51							
stocksmart	anv	.0 %	$35.49	26.29	0	89,763	37.18	35.3										
stocktwits	anv	2.50%	38.08		+0.93													
streetinsider-com	anv	2.26%	37.99	$37.50	+0.84	1,413,456	$38.13	$37.18	$37.15	$43.49	$15.51		102.68				$0.37	
thecramerreport	anv		37.99	37.50	+0.84	1413456	38.13	37.178										
thestree	anv	2.26%	$37.99	37.5	0.84	1413456	38.13	37.18	37.15	-43.49	15.51	8.9215938e7		3.105606802e9				
tickerspy	anv	2.26%	$37.99	37.50	+0.84	1,413,456	38.13	37.18	37.15	43.49	15.51		103.2	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	2.26%	37.990	37.500	0.840	1,413,456	38.130	37.178	37.150	43.490	15.510	88,940,656	100.40	3,378,855,521				
updown	anv	2.26%	$37.99	$37.50	$0.84	1,366,556	$38.13	$37.18	$37.15	$43.49	$15.51		104.95	$3.31b				
wallstreetsurvivor	anv	2.26%	37.99	37.50	0.84	1,413,456	38.13	37.18		43.49	17.13		100.40	$3b			0.41	
yahoo-finance	anv	2.26%	37.99	37.50	0.84	1,413,456	38.13	37.18	37.15	43.49	15.51		107.93	3.39b			0.35	
ycharts-com	anv	+2.50%	38.08		+0.93					43.49	15.51		105.78	3.39b	0.00%		0.36	
zacks	anv	(2.26%)	37.99		0.84	vol.  1,413,456	38.13	37.18		43.49	15.51		103.19	3.31 b	0.00	0.00	.36	
advfn	bj	0.04	50.36	50.37	0.02	2398179	50.42	50.3										
barchart	bj	+0.04%	50.36	50.37	+0.02	2,398,179	50.42	50.30	50.34	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.04%	50.36	50.37	+0.02	2.398m	50.42	50.30				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	0.040%	50.360	50.370	0.020	2,398,179	50.420	50.300		52.46	40.31	54.677mil	15.886	2,753.548mil			3.170	
boston-com	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275						
bostonmerchant	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275						
business-insider	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275						
chron	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275						
cio-com	bj	+0.04%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275	20.56	3b				
cnn-money	bj	+0.04%today&rsquo;s change	50.36data as of 4:03pm et	50.37	+0.02	2,373,647	50.42	50.30	50.34				20.6	$2.8b				
easystockalterts	bj	0.04%	50.36	50.37	+0.02	2398179	50.42	50.30	50.34	52.46	40.31		20.56				2.45	
eresearch-fidelity-com	bj	0.04%	50.3600	50.3700	0.0200	2,398,179	50.4200	50.3000	50.3400	52.4600	40.3100	54,677,000	20.63	$2.75b				
finance-abc7-com	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
finance-abc7chicago-com	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
financial-content	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
finapps-forbes-com	bj	0.0%	$50.36	50.37	0.02	2,397,882	50.42	50.30	50.34	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.04%	50.36			2,397,882			50.34	-4.00%	24.93%	54.68m	20.63	2.75b			2.44	
fool	bj	+0.04%	$50.36	$50.37	0.02	2,397,882	$50.42	$50.30	$50.34	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.36		+0.02	2,398,179			$50.34									
google-finance	bj	(0.04%)	50.36	50.37	+0.02	2.40m	50.42	50.30		52.46	40.31	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	0.04%	50.36	50.37	0.02	2,397,882	50.42	50.3	50.34									
hpcwire	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,398,179	50.42	50.30	50.34	52.46	40.31	54,677,275						
insidestocks	bj	+0.04%	50.36	50.37	+0.02	2397882	50.42	50.30					price earnings ratio: 18.86					
investopedia	bj	+0.04 %	$50.36	50.37	+0.02				50.34									
investorguide	bj	+0.04%	50.36	50.37	+0.02		50.42	50.30		52.46	36.77		26.47	2.754b			1.902	
marketintellisearch	bj	0.04 %	$50.36	$50.37	0.02	2254.30k	$50.42	$50.30	$50.34			54.68m	20.63	2.75b	0.0 %		2.44	
marketwatch	bj	+0.04%	$50.36	open: 50.37	+0.02	24,332	$50.42	$50.30	$50.34	$52.46	$40.31		20.95	$2.77b			2.40	
minyanville	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
msn-money	bj	+0.04%	50.36	50.37	+0.02	2.4 mil	50.42	50.30	50.34	52.46	40.31	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj	0.04%	$ 50.36		0.02	2,397,882	$ 50.42	$ 50.30	$ 50.34	$ 52.46	$ 40.31	54,677,000	26.37	$ 2,753,533,720			$ 1.91	
optimum	bj	+0.04%	50.36 ( 4:03 pm edt)	50.37	+0.02	2,373,647	50.42	50.30	50.34	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
pc-quote	bj	0.04%	50.36	50.37	0.02	2,398,179	50.42	50.3	50.34	52.46	40.31	54,914,184	20.63115	2,765,478,000				
personal-wealth-biz	bj	+0.04%	50.36	50.37		2,398,179	50.42	50.30	50.34	52.46	36.77		26.47			0.00	1.902	
predictwallstreet	bj	+0.04%	50.36		+0.02	2,397,882												
raymond-james	bj	0.04	50.36	50.37	0.02	2,397,882	50.42	50.30	50.36	52.46	40.31		20.31				2.48	
renewable-energy-world	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
screamingmedia	bj	+0.04%	$	open: 50.37	+0.02	24,332	$50.42	$50.30	$50.34	$52.46	$40.31		20.95	$2.77b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	+0.04%	last trade: 50.36		change: 0.020								p/e ratio: 26.47					
smartmoney	bj	(0.04%)	50.36	$50.37	0.02	2,397,882	$50.42	$50.30	$50.34	$52.46	$40.31			2,752,500	0.00%	$0.00		
stocknod	bj	+0.0397%	50.36 usd	50.37	+0.0200	2,397,882	50.42	50.30	50.34	52.46	40.31	54,677,275						
stockpickr	bj	0.04%	$50.36 0.02 | 0.04%	50.34	0.02	2.40m	50.42	50.30	50.34	52.46	40.31							
stocksmart	bj	.0 %	$49.78	48.62	0	75,486	50.83	49.67										
stocktwits	bj	0.04%	50.36		+0.02													
streetinsider-com	bj	0.04%	50.36	$50.37	+0.02	2,398,179	$50.42	$50.30	$50.34	$52.46	$40.31		20.56				$2.45	
thecramerreport	bj		50.39	50.37	+0.05	2125092	50.42	50.30										
thestree	bj	0.04%	$50.36	50.34	0.02	2397882	50.42	50.3	50.34	-52.46	40.31	5.4677275e7		2.753547569e9				
tickerspy	bj	0.04%	$50.36	50.37	+0.02	2,397,882	50.42	50.30	50.34	52.46	40.31		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.04%	50.360	50.370	0.020	2,398,179	50.420	50.300	50.340	52.460	40.310	54,677,275	26.40	2,753,547,569			1.91	
updown	bj	0.04%	$50.36	$50.37	$0.02	2,373,647	$50.42	$50.30	$50.34	$52.46	$40.31		25.97	$2.75b				
wallstreetsurvivor	bj	0.04%	50.36	50.37	0.02	2,397,882	50.42	50.30		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.04%	50.36	50.37	0.02	2,397,882	50.42	50.30	50.34	52.46	40.31		26.48	2.75b			1.90	
ycharts-com	bj	+0.04%	50.36		+0.02					52.46	40.31		26.51	2.70b	0.00%		1.90	
zacks	bj	(0.04%)	50.36		0.02	vol.  2,397,882	50.42	50.30		52.46	40.31		18.78	2.75 b	0.00	0.00	2.68	
advfn	ipcm	1.63	48.295	47.64	0.775	108153	48.43	47.33										
barchart	ipcm	+1.62%	48.29	47.64	+0.77	114,751	48.43	47.33	47.52	52.25	22.66		29.84	$788.09 m			+1.58	
barrons	ipcm	1.63%	48.295	47.64	+0.775	103,539	48.43	47.33				16.60 million		$771.64 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	1.631%	48.295	47.640	0.775	108,153	48.430	47.330		52.25	22.66	16.369mil	30.566	790.523mil			1.580	
boston-com	ipcm	+1.631%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+1.631%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624						
business-insider	ipcm	+1.631%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624						
chron	ipcm	+1.631%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624						
cio-com	ipcm	+1.63%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624	30.57	791m				
cnn-money	ipcm	+1.70%today&rsquo;s change	48.33data as of 4:00pm et	47.64	+0.81	106,874	48.43	47.33	47.52				30.6	$791.1m				
easystockalterts	ipcm	1.64%	48.30	47.64	+0.78	107207	48.43	47.33	47.52	52.25	22.66		30.57				1.58	
eresearch-fidelity-com	ipcm	1.63%	48.2950	47.6400	0.7750	108,153	48.4300	47.3300	47.5200	52.2500	22.6600	16,369,000	30.08	$777.85m				
finance-abc7-com	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
financial-content	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	1.6%	$48.29	47.64	0.77	107,207	48.43	47.33	47.52	52.25	22.66	16 mil	30.6	791 mil	0.0	0.00	1.58	
finviz	ipcm	1.63%	48.29			107,207			47.52	-7.57%	113.13%	16.37m	30.08	777.90m			1.58	
fool	ipcm	+1.63%	$48.29	$47.64	0.77	106,874	$48.43	$47.33	$47.52	$52.25	$22.66		29.80	$790.52m				
foxbusiness	ipcm		$48.30		+0.78	108,153			$47.52									
google-finance	ipcm	(1.63%)	48.29	47.64	+0.77	107,207.00	48.43	47.33		52.25	22.66	16.37m	30.64	790.52m			1.58	
howthemarketworks	ipcm	1.631%	48.295	47.64	0.775	107,207	48.43	47.33	47.52									
hpcwire	ipcm	+1.631%	48.30 usd	47.64	+0.7750	108,153	48.43	47.33	47.52	52.25	22.66	16,368,624						
insidestocks	ipcm	+1.63%	48.29	47.64	+0.77	108153	48.43	47.33					price earnings ratio: 30.57					
investopedia	ipcm	+1.63 %	$48.30	47.64	+0.77				47.52									
investorguide	ipcm	+1.63%	48.295	47.64	+0.775		48.43	47.33		52.25	21.17		30.25	790.5m			1.571	
marketintellisearch	ipcm	1.7 %	$48.33	$47.64	0.81	114.80k	$48.43	$47.33	$47.52			16.37m	30.08	0.78b	0.0 %		1.58	
marketwatch	ipcm	+1.63%	$48.33	open: 47.64	+0.78	1,279	$48.43	$47.33	$47.52	$52.25	$22.66		30.82	$771.64m			1.57	
minyanville	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
msn-money	ipcm	+1.63%	48.30	47.64	+0.77	107,207	48.43	47.33	47.52	52.25	22.66	16.37 mil	30.76	777.84 mil			1.58	
nasdaq-com	ipcm	1.63%	$ 48.295	$ 47.64	0.775	107,207	$ 48.43	$ 47.33	$ 47.52	$ 52.25	$ 22.66	16,369,000	30.57	$ 790,540,855			$ 1.58	
optimum	ipcm	+1.63%	48.30 ( 4:00 pm edt)	47.64	+0.78	107,207	48.43	47.33	47.52	52.25	22.66	16.37m	30.6	790.5m			1.58	
paidcontent	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
pc-quote	ipcm	1.62%	48.295	47.64	0.77	108,153	48.43	47.33	47.52	52.25	22.66	16,106,324	30.26752	777,855,000				
personal-wealth-biz	ipcm	+1.63%	48.295	47.64		108,153	48.43	47.33	47.52	52.25	21.17		30.25			0.00	1.571	
predictwallstreet	ipcm	+1.63%	48.30		+0.78	107,207												
raymond-james	ipcm	1.63	48.30	47.64	0.78	107,207	48.43	47.33	48.30	52.25	22.66		30.18				1.60	
renewable-energy-world	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
screamingmedia	ipcm	+1.63%	$	open: 47.64	+0.78	1,279	$48.43	$47.33	$47.52	$52.25	$22.66		30.82	$771.64m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+1.63%	last trade: 48.30		change: 0.775								p/e ratio: 30.25					
smartmoney	ipcm	(1.63%)	48.30	$47.64	0.78	107,207	$48.43	$47.33	$47.52	$52.25	$22.66			777,800	0.00%	$0.00		
stocknod	ipcm	+1.631%	48.30 usd	47.64	+0.7750	107,207	48.43	47.33	47.52	52.25	22.66	16,368,624						
stockpickr	ipcm	1.63%	$48.30 0.78 | 1.63%	47.64	0.78	107.21k	48.43	47.33	47.52	52.25	22.66							
stocksmart	ipcm	.0 %	$48.78	39.46	0	6,972	50.78	48.78										
stocktwits	ipcm	1.71%	48.33		+0.81													
streetinsider-com	ipcm	1.64%	48.30	$47.64	+0.78	107,207	$48.43	$47.33	$47.52	$52.25	$22.66		30.57				$1.58	
thecramerreport	ipcm		48.295	47.64	+0.775	107207	48.43	47.33										
thestree	ipcm	1.63%	$48.3	47.64	0.78	107207	48.43	47.33	47.52	-52.25	22.66	1.6368624e7		7.71616935e8				
tickerspy	ipcm	1.63%	$48.30	47.64	+0.78	107,207	48.43	47.33	47.52	52.25	22.66		30.3	777.0m	0.00%	$0.00		
tmx-quotemedia	ipcm	1.63%	48.295	47.640	0.775	108,153	48.430	47.330	47.520	52.250	22.660	16,368,624	30.10	790,522,696			1.58	
updown	ipcm	1.64%	$48.30	$47.64	$0.78	103,539	$48.43	$47.33	$47.52	$52.25	$22.66		29.48	$778m				
wallstreetsurvivor	ipcm	1.63%	48.30	47.64	0.78	107,207	48.43	47.33		52.25	22.66		30.10	$778m			1.46	
yahoo-finance	ipcm	1.63%	48.29	47.64	0.77	107,207	48.43	47.33	47.52	52.25	22.66		30.74	790.49m			1.57	
ycharts-com	ipcm	+1.70%	48.33		+0.81					52.25	22.66		30.78	788.75m	0.00%		1.57	
zacks	ipcm	(1.64%)	48.30		0.78	vol.  107,207	48.43	47.33		52.25	22.66		30.08	777.85 m	0.00	0.00	1.58	
advfn	bh	-0.28	400.94	398.87	-1.11	8386	405.87	395.06										
barchart	bh	-0.28%	400.94	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92		19.16	$573.34 m			+23.80	
barrons	bh	0.28%	400.94	398.87	-1.11	8,316	405.87	395.06				1.41 million		$572.73 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-0.276%	400.940	398.870	-1.110	8,386	405.870	395.060		464.77	258.92	1.433mil	19.501	574.488mil		27.916 special cash	20.560	
boston-com	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
bostonmerchant	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
business-insider	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
chron	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
cio-com	bh	-0.28%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854	16.91	574m				
cnn-money	bh	-0.28%	400.94	398.87	-1.11	8,386	405.87	395.06	402.05				16.9	$574.5m				
easystockalterts	bh	-0.28%	400.94	398.87	-1.11	8386	405.87	395.06	402.05	464.77	258.92		16.91				23.71	
eresearch-fidelity-com	bh	-0.28%	400.9400	398.8700	-1.1100	8,386	405.8700	395.0600	402.0500	464.7700	258.9200	1,433,000	16.93	$576.14m				
finance-abc7-com	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
finance-abc7chicago-com	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
financial-content	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
finapps-forbes-com	bh	-0.3%	$400.94	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92	1 mil	16.9	575 mil	0.0	0.00	23.71	
finviz	bh	-0.28%	400.94			8,386			402.05	-13.73%	54.85%	1.43m	16.26	574.93m			24.72	
fool	bh	-0.28%	$400.94	$398.87	-1.11	8,386	$405.87	$395.06	$402.05	$464.77	$258.92		16.90	$574.49m				
foxbusiness	bh		$400.94		-1.11	8,386			$402.05									
google-finance	bh	(-0.28%)	400.94	398.87	-1.11	8,386.00	405.87	395.06		464.77	258.92	1.43m	16.22	574.49m			24.72	
howthemarketworks	bh	-0.276%	400.94	398.87	-1.11	8,316	405.87	395.06	402.05									
hpcwire	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
insidestocks	bh	-0.28%	400.94	398.87	-1.11	8316	405.87	395.06										
investopedia	bh	-0.28 %	$400.94	398.87	-1.11				402.05									
marketintellisearch	bh	-0.28 %	$400.94	$398.87	-1.11	80.20k	$405.87	$395.06	$402.05			1.43m	16.26	0.57b	0.0 %		24.72	
marketwatch	bh	-0.28%	$400.94	open: 398.87	-1.11	120	$405.87	$395.06	$402.05	$464.77	$258.92		16.62	$572.73m			24.13	
minyanville	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
msn-money	bh	-0.28%	400.94	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92	1.43 mil	16.96	576.08 mil			23.75	
nasdaq-com	bh	0.28%	$ 400.94		1.11	8,386	$ 405.87	$ 395.06	$ 402.05	$ 464.77	$ 258.92	1,433,000	16.85	$ 574,547,020			$ 23.80	
optimum	bh	-0.28%	400.94 ( 4:15 pm edt)	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92	1.43m	16.9	574.5m			23.71	
paidcontent	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
pc-quote	bh	-0.28%	400.94	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92	1,436,967	17.00719	576,138,000				
personal-wealth-biz	bh	-0.28%	400.94	398.87	-1.11	8,386	405.87	395.06	402.05	464.77	258.92		16.92			0.00	23.762	
predictwallstreet	bh	-0.28%	400.94		-1.11	8,386												
raymond-james	bh	-0.28	400.94	398.87	-1.11	8,386	405.87	395.06	400.94	464.77	258.92		16.78				23.90	
renewable-energy-world	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
screamingmedia	bh	-0.28%	$	open: 398.87	-1.11	120	$405.87	$395.06	$402.05	$464.77	$258.92		16.62	$572.73m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-0.28%	last trade: 400.94		change: -1.110								p/e ratio: 16.92					
smartmoney	bh	(-0.28%)	400.94	$398.87	-1.11	8,386	$405.87	$395.06	$402.05	$464.77	$258.92			576,100	0.00%	$0.00		
stocknod	bh	-0.2761%	400.94 usd	398.87	-1.110	8,386	405.87	395.06	402.05	464.77	258.92	1,432,854						
stockpickr	bh	-0.28%	$400.94 -1.11 | -0.28%	398.87	-1.11	8.39k	405.87	395.06	402.05	464.77	258.92							
stocksmart	bh	.0 %	$382.77	418.3	0	621	396.19	382.77										
stocktwits	bh	-0.71%	399.21		-2.84													
streetinsider-com	bh	0.28%	400.94	$398.87	-1.11	8,386	$405.87	$395.06	$402.05	$464.77	$258.92		16.91				$23.71	
thecramerreport	bh		400.94	398.87	-1.11	8386	405.87	395.06										
thestree	bh	-0.28%	$400.94	398.87	-1.11	8386	405.87	395.06	402.05	-464.77	258.92	1432854.0		5.72668758e8				
tickerspy	bh	-0.28%	$400.94	398.87	-1.11	8,266	405.87	395.06	402.05	464.77	258.92		17.0	493.3m	0.00%	$0.00		
tmx-quotemedia	bh	-0.28%	400.940	398.870	-1.110	8,386	405.870	395.060	402.050	464.770	258.920	1,432,854	17.00	574,488,483			23.71	
updown	bh	-0.28%	$400.94	$398.87	-$1.11	8,266	$405.87	$395.06	$402.05	$464.77	$258.92		16.81	$576m				
wallstreetsurvivor	bh	-0.28%	400.94	398.87	-1.11	8,316	405.87	395.06		464.77	258.92		17.00	$576m			19.99	
yahoo-finance	bh	0.28%	400.94	398.87	1.11	8,386	405.87	395.06	402.05	464.77	258.92		16.87	491.95m			23.76	
ycharts-com	bh	-0.71%	399.21		-2.84					464.77	258.92		16.89	570.87m	0.00%		23.64	
zacks	bh	(-0.28%)	400.94		-1.11	vol.  8,386	405.87	395.06		464.77	258.92		19.27	576.14 m	0.00	0.00	20.86	
advfn	bc	-1.03	21.09	21.28	-0.22	832329	21.32	20.86										
barchart	bc	-1.03%	21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	11.99		0.00	$1.88 b	0.23%	$0.05	-0.80	
barrons	bc	1.03%	21.09	21.28	-0.22	827,038	21.32	20.86				88.70 million		$1.91 billion	0.24%	$0.05		
bloomberg	bc	-1.032%	21.090	21.280	-0.220	832,329	21.320	20.860		27.70	12.02	89.040mil		1,877.844mil	0.237	0.050 regular cash	-0.130	
boston-com	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
bostonmerchant	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
business-insider	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
chron	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
cio-com	bc	-1.03%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-1.03%	21.09	21.28	-0.22	832,329	21.32	20.86	21.31				nm	$1.9b	0.24%			
easystockalterts	bc	-1.03%	21.09	21.28	-0.22	832329	21.32	20.86	21.31	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-1.03%	21.0900	21.2800	-0.2200	832,329	21.3200	20.8600	21.3100	27.7000	12.0200	89,040,000	nm	$1.90b	0.23%	$0.050000		
finance-abc7-com	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
finance-abc7chicago-com	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
financial-content	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
finapps-forbes-com	bc	-1.0%	$21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	12.02	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	-1.03%	21.09			832,329			21.31	-23.86%	75.98%	89.04m		1.88b		0.05	-0.81	
fool	bc	-1.03%	$21.09	$21.28	-0.22	832,329	$21.32	$20.86	$21.31	$27.70	$12.02		0.00	$1.88b	0.40%	0.05		
foxbusiness	bc		$21.09		-0.22	832,329			$21.31									
google-finance	bc	(-1.03%)	21.09	21.28	-0.22	832,329.00	21.32	20.86		27.70	12.02	89.04m		1.88b	0.24	0.05	-0.81	
howthemarketworks	bc	-1.032%	21.09	21.28	-0.22	827,038	21.32	20.86	21.31									
hpcwire	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
insidestocks	bc	-1.03%	21.09	21.28	-0.22	832300	21.32	20.86										
investopedia	bc	-1.03 %	$21.09	21.28	-0.22				21.31									
investorguide	bc	-1.03%	21.09	21.28	-0.22		21.32	20.86		27.70	11.72			1.878b			-0.786	
marketintellisearch	bc	-1.22 %	$21.05	$21.28	-0.26	791.40k	$21.32	$20.86	$21.31			89.04m	0.00	1.88b	0.24 %		-0.81	
marketwatch	bc	-1.03%	$21.09	open: 21.28	-0.22	5,291	$21.32	$20.86	$21.31	$27.70	$12.02			$1.91b	0.24%	0.05		
minyanville	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
msn-money	bc	-1.03%	21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	12.02	89.04 mil	-26.36	1.9 bil	0.23%	0.05	-0.81	
nasdaq-com	bc	1.03%	$ 21.09		0.22	832,329	$ 21.32	$ 20.86	$ 21.31	$ 66.94	$ 12.02	89,040,000		$ 1,877,853,600	0.23 %	$0.050000	$ -0.80	
optimum	bc	-1.03%	21.09 ( 4:15 pm edt)	21.28	-0.22	832,329	21.32	20.86	21.31	66.94	12.02	89.04m		1.9b	0.24	0.05	-0.81	
paidcontent	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
pc-quote	bc	-1.03%	21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	12.02	89,968,819	-26.6375	1,897,442,000		0.05		
personal-wealth-biz	bc	-1.03%	21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	11.72				0.23	0.05	-0.786	
predictwallstreet	bc	-1.03%	21.09		-0.22	832,329												
raymond-james	bc	-1.03	21.09	21.28	-0.22	832,329	21.32	20.86	21.09	27.70	12.02						-0.79	
renewable-energy-world	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
screamingmedia	bc	-1.03%	$	open: 21.28	-0.22	5,291	$21.32	$20.86	$21.31	$27.70	$12.02			$1.91b	0.24%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-1.03%	last trade: 21.09		change: -0.220													
smartmoney	bc	(-1.03%)	21.09	$21.28	-0.22	832,329	$21.32	$20.86	$21.31	$27.70	$12.02			1,897,400	0.23%	$0.05		
stocknod	bc	-1.032%	21.09 usd	21.28	-0.2200	832,329	21.32	20.86	21.31	27.70	12.02	89,039,560						
stockpickr	bc	-1.03%	$21.09 -0.22 | -1.03%	21.28	-0.22	832.33k	21.32	20.86	21.31	27.70	12.02							
stocksmart	bc	.0 %	$20.035	18.74	0	167,664	21.91	19.99										
stocktwits	bc	-1.08%	21.08		-0.23													
streetinsider-com	bc	1.03%	21.09	$21.28	-0.22	832,329	$21.32	$20.86	$21.31	$66.94	$12.02						$-0.81	
thecramerreport	bc		21.09	21.28	-0.22	832329	21.32	20.86										
thestree	bc	-1.03%	$21.09	21.28	-0.22	832329	21.32	20.86	21.31	-27.7	12.02	8.903956e7		1.905446584e9				
tickerspy	bc	-1.03%	$21.09	21.28	-0.22	832,329	21.32	20.86	21.31	27.70	12.02		-26.6	1.8b	0.23%	$0.05		
tmx-quotemedia	bc	-1.03%	21.090	21.280	-0.220	832,329	21.320	20.860	21.310	66.940	12.020	89,039,560		1,877,844,320	0.237	0.050 usd	-0.81	
updown	bc	-1.03%	$21.09	$21.28	-$0.22	827,038	$21.32	$20.86	$21.31	$66.94	$12.02			$1.89b				
wallstreetsurvivor	bc	-1.03%	21.09	21.28	-0.22	827,038	21.32	20.86		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	1.03%	21.09	21.28	0.22	832,329	21.32	20.86	21.31	27.70	12.02			1.88b	0.20%	0.05	-0.79	
ycharts-com	bc	-1.13%	21.07		-0.24					66.94	12.02			1.88b	0.30%		-0.80	
zacks	bc	(-1.03%)	21.09		-0.22	vol.  832,329	21.32	20.86		27.70	12.02			1.90 b	0.23	0.05	-.11	
advfn	anr	-2.21	45.06	45.88	-1.02	4121203	46.08	44.75										
barchart	anr	-2.21%	45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08	68.05	33.24		22.05	$5.43 b			+1.08	
barrons	anr	2.21%	45.06	45.88	-1.02	4.121m	46.08	44.75				121.76 million		$10.61 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-2.214%	45.060	45.880	-1.020	4,121,203	46.080	44.750		68.05	33.24	226.853mil	36.048	10,221.980mil			1.250	
boston-com	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
bostonmerchant	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
business-insider	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
chron	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
cio-com	anr	-2.21%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341	41.34	5b				
cnn-money	anr	-2.21%	45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08				41.3	$5.4b				
easystockalterts	anr	-2.22%	45.06	45.88	-1.02	4121203	46.08	44.75	46.08	68.05	32.60		41.34				1.09	
eresearch-fidelity-com	anr	-2.21%	45.0600	45.8800	-1.0200	4,121,203	46.0800	44.7500	46.0800	68.0500	33.2400	226,547,000	42.28	$10.44b				
finance-abc7-com	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
finance-abc7chicago-com	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
financial-content	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
finapps-forbes-com	anr	-2.2%	$45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08	68.05	33.24	227 mil	41.3	10 bil	0.0	0.00	1.09	
finviz	anr	-2.21%	45.06			4,121,203			46.08	-33.78%	35.56%	120.40m	42.28	5.55b			1.09	
fool	anr	-2.21%	$45.06	$45.88	-1.02	4,121,203	$46.08	$44.75	$46.08	$68.05	$33.24		42.90	$5.45b				
foxbusiness	anr		$45.06		-1.02	4,152,203			$46.08									
google-finance	anr	(-2.21%)	45.06	45.88	-1.02	4.12m	46.08	44.75		68.05	33.24	400.00m	41.46	18.02b			1.09	
howthemarketworks	anr	-2.214%	45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08									
hpcwire	anr	-2.214%	45.06 usd	45.88	-1.020	4,152,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
insidestocks	anr	-2.21%	45.06	45.88	-1.02	4121203	46.08	44.75					price earnings ratio: 21.25					
investopedia	anr	-2.21 %	$45.06	45.88	-1.02				46.08									
investorguide	anr	-2.21%	45.06	45.88	-1.02		46.08	44.75		68.05	33.24		42.04	5.448b			1.096	
marketintellisearch	anr	-2.24 %	$45.05	$45.88	-1.03	4069.90k	$46.08	$44.75	$46.08			120.40m	42.28	5.55b	0.0 %		1.09	
marketwatch	anr	-2.21%	$45.08	open: 45.88	-1.02	36,842	$46.08	$44.75	$46.08	$71.19	$26.94		41.40	$10.61b			1.09	
minyanville	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
msn-money	anr	-2.21%	45.06	45.88	-1.02	4.12 mil	46.08	44.75	46.08	68.05	33.24	226.55 mil	41.34	10.44 bil			1.08	
nasdaq-com	anr	2.21%	$ 45.06		1.02	4,121,203	$ 46.08	$ 44.75	$ 46.08	$ 68.05	$ 33.24	120,867,000	41.72	$ 5,446,267,020			$ 1.08	
optimum	anr	-2.21%	45.06 ( 4:15 pm edt)	45.88	-1.02	4,121,203	46.08	44.75	46.08	68.05	32.60	120.87m	41.3	5.4b			1.09	
paidcontent	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
pc-quote	anr	-2.21%	45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08	68.05	33.24	231,675,233	42.27523	10,439,286,000				
personal-wealth-biz	anr	-2.21%	45.06	45.88	-1.02	4,152,203	46.08	44.75	46.08	68.05	33.24		42.04			0.00	1.096	
predictwallstreet	anr	-2.21%	45.06		-1.02	4,121,203												
raymond-james	anr	-2.21	45.06	45.88	-1.02	4,121,203	46.08	44.75	45.06	68.05	33.24		40.60				1.11	
renewable-energy-world	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
screamingmedia	anr	-2.21%	$	open: 45.88	-1.02	5,842	$46.08	$44.75	$46.08	$71.19	$26.94		41.40	$10.61b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-2.21%	last trade: 45.06		change: -1.020								p/e ratio: 42.04					
smartmoney	anr	(-2.21%)	45.06	$45.88	-1.02	4,121,203	$46.08	$44.75	$46.08	$68.05	$33.24			5,569,600	0.00%	$0.00		
stocknod	anr	-2.214%	45.06 usd	45.88	-1.020	4,121,203	46.08	44.75	46.08	69.60	33.24	120,867,341						
stockpickr	anr	-2.21%	$45.06 -1.02 | -2.21%	45.94	-1.02	4.12m	46.08	44.75	46.08	68.05	33.24							
stocksmart	anr	.0 %	$54.1	60.15	0	787,613	55.2	53.61										
stocktwits	anr	-2.21%	45.06		-1.02													
streetinsider-com	anr	2.21%	45.06	$45.88	-1.02	4,121,203	$46.08	$44.75	$46.08	$68.05	$32.60		41.34				$1.09	
thecramerreport	anr		45.06	45.88	-1.02	4121203	46.08	44.75										
thestree	anr	-2.21%	$45.06	45.94	-1.02	4121203	46.08	44.75	46.08	-68.05	33.24	1.20867341e8		5.650548192e9				
tickerspy	anr	-2.21%	$45.06	45.88	-1.02	4,121,203	46.08	44.75	46.08	68.05	33.24		42.3	5.5b	0.00%	$0.00		
tmx-quotemedia	anr	-2.21%	45.060	45.880	-1.020	4,152,203	46.080	44.750	46.080	68.050	33.240	120,867,341	42.30	5,446,282,385			1.09	
updown	anr	-2.21%	$45.06	$45.88	-$1.02	4,099,461	$46.08	$44.75	$46.08	$68.05	$33.24		42.04	$5.57b				
wallstreetsurvivor	anr	-2.21%	45.06	45.88	-1.02	4,121,203	46.08	44.75		68.05	34.53		42.30	$6b			0.79	
yahoo-finance	anr	2.21%	45.06	45.88	1.02	4,121,203	46.08	44.75	46.08	68.05	33.24		41.11	5.45b			1.10	
ycharts-com	anr	-2.21%	45.06		-1.02					68.05	33.24							
zacks	anr	(-2.21%)	45.06		-1.02	vol.  4,121,203	46.08	44.75		68.05	33.24		21.74	5.57 b	0.00	0.00	2.12	
advfn	anf	1.48	72.47	71.5	1.06	2252839	72.74	71.09										
barchart	anf	+1.48%	72.47	71.50	+1.06	2,252,839	72.74	71.09	71.41	77.65	30.45		28.05	$6.35 b	1.02%	$0.70	+2.09	
barrons	anf	1.48%	72.47	71.50	+1.06	2.247m	72.74	71.09				89.85 million		$6.02 billion	0.97%	$0.18		
bloomberg	anf	1.484%	72.470	71.500	1.060	2,252,839	72.740	71.090		77.65	30.56	87.667mil	29.459	6,353.258mil	0.966	0.175 regular cash	2.460	
boston-com	anf	+1.484%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424						
bostonmerchant	anf	+1.484%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424						
business-insider	anf	+1.484%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424						
chron	anf	+1.484%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424						
cio-com	anf	+1.48%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424	34.84	6b	1	0.7		
cnn-money	anf	+1.48%today&rsquo;s change	72.47data as of 4:00pm et	71.50	+1.06	2,247,241	72.74	71.09	71.41				34.8	$6.4b	0.97%			
easystockalterts	anf	1.48%	72.47	71.50	+1.06	2252839	72.74	71.09	71.41	77.65	30.56		34.84				2.08	
eresearch-fidelity-com	anf	1.48%	72.4700	71.5000	1.0600	2,252,839	72.7400	71.0900	71.4100	77.6500	30.5600	87,667,000	34.33	$6.26b	0.98%	$0.175000		
finance-abc7-com	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
finance-abc7chicago-com	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
financial-content	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
finapps-forbes-com	anf	1.5%	$72.47	71.50	1.06	2,251,472	72.74	71.09	71.41	77.65	30.56	88 mil	34.7	6 bil	1.0	0.70	2.09	
finviz	anf	1.48%	72.47			2,251,272			71.41	-6.67%	140.51%	87.67m	34.50	6.26b		0.70	2.07	
fool	anf	+1.44%	$72.44	$71.50	1.03	1,993,263	$72.74	$71.09	$71.41	$77.65	$30.56		32.90	$6.35b	2.20%	0.70		
foxbusiness	anf		$72.47		+1.06	2,253,339			$71.41									
google-finance	anf	(1.48%)	72.47	71.50	+1.06	2.25m	72.74	71.09		77.65	30.56	87.67m	35.03	6.35b	0.97	0.17	2.07	
howthemarketworks	anf	1.484%	72.47	71.5	1.06	2,252,839	72.74	71.09	71.41									
hpcwire	anf	+1.484%	72.47 usd	71.50	+1.060	2,252,839	72.74	71.09	71.41	77.65	30.56	87,667,424						
insidestocks	anf	+1.48%	72.47	71.50	+1.06	2252839	72.74	71.09					price earnings ratio: 29.58					
investopedia	anf	+1.48 %	$72.47	71.50	+1.06				71.41									
investorguide	anf	+1.48%	72.47	71.50	+1.06		72.74	71.09		77.09	29.94		34.58	6.353b			2.065	
marketintellisearch	anf	1.48 %	$72.47	$71.50	1.06	2229.20k	$72.74	$71.09	$71.41			87.67m	34.50	6.26b	0.98 %		2.07	
marketwatch	anf	+1.48%	$72.47	open: 71.50	+1.06	5,598	$72.74	$71.09	$71.41	$77.65	$32.61		35.15	$6.02b	0.97%	0.18	2.06	
minyanville	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
msn-money	anf	+1.48%	72.47	71.50	+1.06	2.25 mil	72.74	71.09	71.41	77.65	30.56	87.67 mil	35.01	6.26 bil	0.98%	0.70	2.08	
nasdaq-com	anf	1.48%	$ 72.47		1.06	2,248,972	$ 72.74	$ 71.09	$ 71.41	$ 77.65	$ 30.56	87,798,000	34.67	$ 6,362,721,060	0.98 %	$0.700000	$ 2.09	
optimum	anf	+1.48%	72.47 ( 4:00 pm edt)	71.50	+1.06	2,247,717	72.74	71.09	71.41	77.65	30.56	87.67m	34.8	6.4b	0.97	0.70	2.08	
paidcontent	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
pc-quote	anf	1.48%	72.47	71.5	1.06	2,252,839	72.74	71.09	71.41	77.65	30.56	86,384,715	34.49758	6,260,300,000		0.175		
personal-wealth-biz	anf	+1.48%	72.47	71.50		2,253,339	72.74	71.09	71.41	77.09	29.94		34.58		0.98	0.70	2.065	
predictwallstreet	anf	+1.48%	72.47		+1.06	2,251,472												
raymond-james	anf	1.48	72.47	71.50	1.06	2,251,472	72.74	71.09	72.47	77.65	30.56		34.02				2.13	
renewable-energy-world	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
screamingmedia	anf	+1.48%	$	open: 71.50	+1.06	5,598	$72.74	$71.09	$71.41	$77.65	$32.61		35.15	$6.02b	0.97%	0.18	2.06	
scroli	anf	1.48%	anf 72.47	71.50	1.06	1,908,687	72.74	71.09	71.41	77.65	30.56		35.03				2.07	
simple-stock-quotes	anf	+1.48%	last trade: 72.47		change: 1.060								p/e ratio: 34.58					
smartmoney	anf	(1.48%)	72.47	$71.50	1.06	2,251,472	$72.74	$71.09	$71.41	$77.65	$30.56			6,260,300	0.98%	$0.18		
stocknod	anf	+1.484%	72.47 usd	71.50	+1.060	2,251,472	72.74	71.09	71.41	77.65	30.56	87,667,424						
stockpickr	anf	1.48%	$72.47 1.06 | 1.48%	71.50	1.06	2.25m	72.74	71.09	71.41	77.65	30.56							
stocksmart	anf	.0 %	$74.29	58.02	0	122,187	75.86	74.1901										
stocktwits	anf	1.41%	72.42		+1.01													
streetinsider-com	anf	1.48%	72.47	$71.50	+1.06	2,248,972	$72.74	$71.09	$71.41	$77.65	$30.56		34.84				$2.08	
thecramerreport	anf		72.31	71.50	+0.90	1028308	72.34	71.09										
thestree	anf	1.48%	$72.47	71.5	1.06	2248972	72.74	71.09	71.41	-77.65	30.56	8.7667424e7		6.024505377e9				
tickerspy	anf	1.48%	$72.47	71.50	+1.06	2,248,972	72.74	71.09	71.41	77.65	30.56		34.5	6.2b	0.98%	$0.17		
tmx-quotemedia	anf	1.48%	72.470	71.500	1.060	2,253,339	72.740	71.090	71.410	77.650	30.560	87,667,424	34.20	6,353,258,217	0.980	0.175 usd	2.09	
updown	anf	1.48%	$72.47	$71.50	$1.06	2,247,241	$72.74	$71.09	$71.41	$77.65	$30.56		33.51	$6.26b				
wallstreetsurvivor	anf	1.48%	72.47	71.50	1.06	2,251,472	72.74	71.09		77.65	33.97		34.20	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	1.48%	72.47	71.50	1.06	2,251,272	72.74	71.09	71.41	77.65	30.56		35.09	6.35b	1.00%	0.70	2.07	
ycharts-com	anf	+1.41%	72.42		+1.01					77.65	30.56		34.82	6.35b	0.99%		2.08	
zacks	anf	(1.48%)	72.47		1.06	vol.  2,251,472	72.74	71.09		77.65	30.56		29.15	6.26 b	0.98	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	1.16	+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	2.71 %	$19.30	$18.67	0.51	14.50k	$19.41	$18.67	$18.79						%			
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	$1.16		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		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	-0.80	31.01	31.15	-0.25	477564	31.42	30.86										
barchart	get	-0.80%	31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.45		0.00	$1.49 b			-1.88	
barrons	get	0.80%	31.01	31.15	-0.25	475,264	31.42	30.86				47.26 million		$1.52 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-0.800%	31.010	31.150	-0.250	477,564	31.420	30.860		38.22	22.01	48.360mil		1,499.650mil			-1.400	
boston-com	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
bostonmerchant	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
business-insider	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
chron	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
cio-com	get	-0.80%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210		1b				
cnn-money	get	-0.80%	31.01	31.15	-0.25	477,564	31.42	30.86	31.26				nm	$1.5b				
easystockalterts	get	-0.80%	31.01	31.15	-0.25	477564	31.42	30.86	31.26	38.22	21.66						-1.94	
eresearch-fidelity-com	get	-0.80%	31.0100	31.1500	-0.2500	477,564	31.4200	30.8600	31.2600	38.2200	22.0100	48,360,000	nm	$1.51b				
finance-abc7-com	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
finance-abc7chicago-com	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
financial-content	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
finapps-forbes-com	get	-0.8%	$31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.01	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	-0.80%	31.01			477,564			31.26	-18.86%	40.89%	48.36m		1.50b			-1.95	
fool	get	-0.80%	$31.01	$31.15	-0.25	477,564	$31.42	$30.86	$31.26	$38.22	$22.01		0.00	$1.50b				
foxbusiness	get		$31.01		-0.25	477,564			$31.26									
google-finance	get	(-0.80%)	31.01	31.15	-0.25	477,564.00	31.42	30.86		38.22	22.01	48.36m		1.50b			-1.95	
howthemarketworks	get	-0.8%	31.01	31.15	-0.25	475,264	31.42	30.86	31.26									
hpcwire	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
insidestocks	get	-0.80%	31.01	31.15	-0.25	475488	31.42	30.86										
investopedia	get	-0.80 %	$31.01	31.15	-0.25				31.26									
investorguide	get	-0.80%	31.01	31.15	-0.25		31.42	30.86		38.22	22.45			1.500b			-1.873	
marketintellisearch	get	-0.8 %	$31.01	$31.15	-0.25	485.40k	$31.42	$30.86	$31.26			48.36m	0.00	1.51b	0.0 %		-1.95	
marketwatch	get	-0.80%	$31.01	open: 31.15	-0.25	2,780	$31.42	$30.86	$31.26	$38.22	$23.47			$1.52b				
minyanville	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
msn-money	get	-0.80%	31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.01	48.36 mil	-15.90	1.51 bil			-1.88	
nasdaq-com	get	0.8%	$ 31.01		0.25	477,564	$ 31.42	$ 30.86	$ 31.26	$ 38.22	$ 22.01	48,360,000		$ 1,499,643,600			$ -1.88	
optimum	get	-0.80%	31.01 ( 4:15 pm edt)	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	21.66	48.36m		1.5b			-1.94	
paidcontent	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
pc-quote	get	-0.80%	31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.01	48,749,874	-16.03077	1,511,734,000				
personal-wealth-biz	get	-0.80%	31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.45					0.00	-1.873	
predictwallstreet	get	-0.80%	31.01		-0.25	477,564												
raymond-james	get	-0.80	31.01	31.15	-0.25	477,564	31.42	30.86	31.01	38.22	22.01						-1.94	
renewable-energy-world	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
screamingmedia	get	-0.80%	$	open: 31.15	-0.25	2,780	$31.42	$30.86	$31.26	$38.22	$23.47			$1.52b				
scroli	get	%	get			0												
simple-stock-quotes	get	-0.80%	last trade: 31.01		change: -0.250													
smartmoney	get	(-0.80%)	31.01	$31.15	-0.25	477,564	$31.42	$30.86	$31.26	$38.22	$22.01			1,511,700	0.00%	$0.20		
stocknod	get	-0.7997%	31.01 usd	31.15	-0.2500	477,564	31.42	30.86	31.26	38.22	22.01	48,360,210						
stockpickr	get	-0.80%	$31.01 -0.25 | -0.80%	31.15	-0.25	477.56k	31.42	30.86	31.26	38.22	22.01							
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	0.8%	31.01	$31.15	-0.25	477,564	$31.42	$30.86	$31.26	$38.22	$21.66						$-1.94	
thecramerreport	get		31.01	31.15	-0.25	477564	31.42	30.86										
thestree	get	-0.8%	$31.01	31.15	-0.25	477564	31.42	30.86	31.26	-38.22	22.01	4.836021e7		1.518994196e9				
tickerspy	get	-0.80%	$31.01	31.15	-0.25	477,564	31.42	30.86	31.26	38.22	22.01		-16.0	1.4b	0.00%	$0.00		
tmx-quotemedia	get	-0.80%	31.010	31.150	-0.250	477,564	31.420	30.860	31.260	38.220	22.450	48,360,210		1,499,650,112			-1.88	
updown	get	-0.80%	$31.01	$31.15	-$0.25	474,784	$31.42	$30.86	$31.26	$38.22	$22.01			$1.51b				
wallstreetsurvivor	get	-0.80%	31.01	31.15	-0.25	475,264	31.42	30.86		38.22	25.39			$2b			-1.89	
yahoo-finance	get	0.80%	31.01	31.15	0.25	477,564	31.42	30.86	31.26	38.22	22.01			1.50b			-1.87	
ycharts-com	get	-0.83%	31.00		-0.26					38.22	22.01			1.49b	0.00%		-1.89	
zacks	get	(-0.80%)	31.01		-0.25	vol.  477,564	31.42	30.86		38.22	22.01			1.51 b	0.00	0.00	-.59	
advfn	gild	1.64	42.25	41.73	0.68	6097502	42.25	41.65										
barchart	gild	+1.64%	42.25	41.73	+0.68	5,307,490	42.25	41.65	41.57	42.93	31.73		12.41	$33.50 b			+3.18	
barrons	gild	1.64%	42.25	41.73	+0.68	6.082m	42.25	41.65				873.40 million		$33.02 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	1.636%	42.250	41.730	0.680	6,097,502	42.250	41.650		42.93	31.73	787.054mil	12.803	33,253.050mil			3.300	
boston-com	gild	+1.636%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365						
bostonmerchant	gild	+1.636%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365						
business-insider	gild	+1.636%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365						
chron	gild	+1.636%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365						
cio-com	gild	+1.64%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365	13.24	33b				
cnn-money	gild	+1.64%	42.25	41.73	+0.68	6,082,141	42.25	41.65	41.57				13.2	$33.3b				
easystockalterts	gild	1.63%	42.25	41.73	+0.68	6078259	42.25	41.65	41.57	42.93	31.73		13.24				3.19	
eresearch-fidelity-com	gild	1.64%	42.2500	41.7300	0.6800	6,084,239	42.2500	41.6500	41.5700	42.9300	31.7300	787,054,000	13.07	$32.72b				
finance-abc7-com	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
financial-content	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
finapps-forbes-com	gild	1.6%	$42.25	41.73	0.68	6,083,459	42.25	41.65	41.57	42.93	31.73	787 mil	13.3	33 bil	0.0	0.00	3.18	
finviz	gild	1.64%	42.25			6,083,459			41.57	-1.58%	33.15%	787.05m	13.03	32.72b			3.19	
fool	gild	+1.64%	$42.25	$41.73	0.68	6,083,459	$42.25	$41.65	$41.57	$42.93	$31.73		13.20	$33.25b				
foxbusiness	gild		$42.25		+0.68	6,103,743			$41.57									
google-finance	gild	(1.64%)	42.25	41.73	+0.68	6.08m	42.25	41.65		42.93	31.73	787.05m	13.23	33.25b			3.19	
howthemarketworks	gild	1.636%	42.25	41.73	0.68	6,092,302	42.25	41.65	41.57									
hpcwire	gild	+1.636%	42.25 usd	41.73	+0.6800	6,092,302	42.25	41.65	41.57	42.93	31.73	787,054,365						
insidestocks	gild	+1.64%	42.25	41.73	+0.68	5213489	42.25	41.65					price earnings ratio: 11.83					
investopedia	gild	+1.64 %	$42.25	41.73	+0.68				41.57									
investorguide	gild	+1.64%	42.25	41.72	+0.68		42.25	41.65		42.93	31.73		13.02	33.253b			3.192	
marketintellisearch	gild	1.66 %	$42.26	$41.73	0.69	5972.50k	$42.25	$41.65	$41.57			787.05m	13.03	32.72b	0.0 %		3.19	
marketwatch	gild	+1.64%	$42.25	open: 41.73	+0.68	16,290	$42.25	$41.65	$41.57	$42.93	$31.73		12.72	$33.02b			3.32	
minyanville	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
msn-money	gild	+1.64%	42.25	41.73	+0.68	6.08 mil	42.25	41.65	41.57	42.93	31.73	787.05 mil	13.20	32.72 bil			3.20	
nasdaq-com	gild	1.64%	$ 42.25	$ 41.73	0.68	6,083,459	$ 42.25	$ 41.65	$ 41.57	$ 42.93	$ 31.73	787,054,000	13.29	$ 33,253,031,500			$ 3.18	
optimum	gild	+1.64%	42.25 ( 4:00 pm edt)	41.73	+0.68	6,041,452	42.25	41.65	41.57	42.93	31.73	787.05m	13.2	33.3b			3.19	
paidcontent	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
pc-quote	gild	1.64%	42.25	41.73	0.68	6,103,743	42.25	41.65	41.57	42.93	31.73	774,386,604	12.99062	32,717,834,000				
personal-wealth-biz	gild	+1.64%	42.25	41.72		6,103,743	42.25	41.65	41.57	42.93	31.73		13.02			0.00	3.192	
predictwallstreet	gild	+1.64%	42.25		+0.68	6,083,459												
raymond-james	gild	1.64	42.25	41.73	0.68	6,083,459	42.25	41.65	42.25	42.93	31.73		12.96				3.26	
renewable-energy-world	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
screamingmedia	gild	+1.64%	$	open: 41.73	+0.68	15,890	$42.25	$41.65	$41.57	$42.93	$31.73		12.72	$33.02b			3.32	
scroli	gild	1.64%	gild 42.25	41.73	0.68	5,501,799	42.25	41.65	41.57	42.93	31.73		13.23				3.19	
simple-stock-quotes	gild	+1.64%	last trade: 42.25		change: 0.680								p/e ratio: 13.02					
smartmoney	gild	(1.64%)	42.25	$41.73	0.68	6,083,459	$42.25	$41.65	$41.57	$42.93	$31.73			32,717,800	0.00%	$0.00		
stocknod	gild	+1.636%	42.25 usd	41.73	+0.6800	6,078,259	42.25	41.65	41.57	42.93	31.73	787,054,365						
stockpickr	gild	1.64%	$42.25 0.68 | 1.64%	41.73	0.68	6.08m	42.25	41.65	41.57	42.93	31.73							
stocksmart	gild	.0 %	$41.31	36.19	0	910,164	41.83	41.29										
stocktwits	gild	1.64%	42.25		+0.68													
streetinsider-com	gild	1.64%	42.25	$41.73	+0.68	6,078,259	$42.25	$41.65	$41.57	$42.93	$31.73		13.24				$3.19	
thecramerreport	gild		41.93	41.72	+0.36	744154	41.95	41.65										
thestree	gild	1.64%	$42.25	41.73	0.68	6083459	42.25	41.65	41.57	-42.93	31.73	7.87054365e8		3.3016930612e10				
tickerspy	gild	1.64%	$42.25	41.73	+0.68	6,083,459	42.25	41.65	41.57	42.93	31.73		13.0	32.9b	0.00%	$0.00		
tmx-quotemedia	gild	1.64%	42.250	41.730	0.680	6,103,743	42.250	41.650	41.570	42.930	31.730	787,054,365	13.00	33,253,046,921			3.19	
updown	gild	1.64%	$42.25	$41.73	$0.68	6,082,141	$42.25	$41.65	$41.57	$42.93	$31.73		12.79	$32.71b				
wallstreetsurvivor	gild	1.64%	42.25	41.73	0.68	6,078,259	42.25	41.65		42.93	31.76		13.00	$33b			3.32	
ycharts-com	gild	+1.64%	42.25		+0.68					42.93	31.73		13.20	33.50b	0.00%		3.20	
zacks	gild	(1.64%)	42.25		0.68	vol.  6,084,239	42.25	41.65		42.93	31.73		12.3	32.72 b	0.00	0.00	3.38	
advfn	mcy	0.60	39.93	39.59	0.24	98962	40.05	39.59										
barchart	mcy	+0.60%	39.93	39.59	+0.24	98,962	40.05	39.59	39.69	43.13	35.72		20.42	$2.19 b	6%	$2.40	+2.73	
barrons	mcy			39.59		98,962	40.05	39.59				54.83 million		$2.19 billion	6.01%	$0.6		
bloomberg	mcy	0.605%	39.930	39.590	0.240	98,962	40.050	39.590		45.08	37.29	54.818mil	20.372	2,188.870mil	5.987	0.600 regular cash	1.960	
boston-com	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
bostonmerchant	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
business-insider	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
chron	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
cio-com	mcy	+0.60%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677	14.68	2b	6	2.4		
cnn-money	mcy	+0.60%today&rsquo;s change	39.93data as of 4:00pm et	39.59	+0.24	87,962	40.05	39.59	39.69				14.7	$2.2b	6.01%			
easystockalterts	mcy	0.61%	39.93	39.59	+0.24	98962	40.05	39.59	39.69	45.08	37.29		14.68				2.72	
eresearch-fidelity-com	mcy	0.60%	39.9300	39.5900	0.2400	98,962	40.0500	39.5900	39.6900	45.0800	37.2900	54,818,000	14.59	$2.18b	6.05%	$0.600000		
finance-abc7-com	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
financial-content	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	0.6%	$39.93	39.59	0.24	98,962	40.05	39.59	39.69	45.08	37.29	55 mil	14.7	2 bil	6.0	2.40	2.72	
finviz	mcy	0.60%	39.93			98,962			39.69	-7.41%	11.78%	54.82m	14.59	2.18b		2.40	2.72	
fool	mcy	+0.60%	$39.93	$39.59	0.24	98,962	$40.05	$39.59	$39.69	$45.08	$37.29		14.70	$2.19b	6.20%	2.40		
foxbusiness	mcy		$39.93		+0.24	98,962			$39.69									
google-finance	mcy	(0.60%)	39.93	39.59	+0.24	98,962.00	40.05	39.59		45.08	37.29	54.82m	14.67	2.19b	6.01	0.60	2.72	
howthemarketworks	mcy	0.605%	39.93	39.59	0.24	98,962	40.05	39.59	39.69									
hpcwire	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
insidestocks	mcy	+0.60%	39.93	39.59	+0.24	98962	40.05	39.59					price earnings ratio: 20.37					
investopedia	mcy	+0.60 %	$39.93	39.59	+0.24				39.69									
investorguide	mcy	+0.60%	39.93		+0.24		40.05			45.08	37.29		14.59	2.189b			2.72	
marketintellisearch	mcy	0.6 %	$39.93	$39.59	0.24	81.10k	$40.05	$39.59	$39.69			54.82m	14.59	2.18b	6.05 %		2.72	
marketwatch	mcy	+0.60%	$39.93	open: 39.59	+0.24	98,962	$40.05	$39.59	$39.69	$45.08	$37.29			$2.19b	6.01%	0.60		
minyanville	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
msn-money	mcy	+0.60%	39.93	39.59	+0.24	98,962	40.05	39.59	39.69	45.08	37.29	54.82 mil	14.68	2.18 bil	6.05%	2.40	2.72	
nasdaq-com	mcy	0.6%	$ 39.93		0.24	98,962	$ 40.05	$ 39.59	$ 39.69	$ 45.08	$ 37.29	54,818,000	14.63	$ 2,188,882,740	6.05 %	$2.400000	$ 2.73	
optimum	mcy	+0.60%	39.93 ( 4:15 pm edt)	39.59	+0.24	98,962	40.05	39.59	39.69	45.08	37.29	54.82m	14.7	2.2b	6.01	2.40	2.72	
paidcontent	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
pc-quote	mcy	0.60%	39.93	39.59	0.24	98,962	40.05	39.59	39.69	45.08	37.29	54,488,512	14.59191	2,175,726,000		0.6		
personal-wealth-biz	mcy	+0.60%	39.93	39.59		98,962	40.05	39.59	39.69	45.08	37.29		14.59		6.02	2.39	2.72	
predictwallstreet	mcy	+0.60%	39.93		+0.24	98,962												
raymond-james	mcy	0.60	39.93	39.59	0.24	98,962	40.05	39.59	39.93	45.08	37.29		14.63				2.73	
renewable-energy-world	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
screamingmedia	mcy	+0.60%	$	open: 39.59	+0.24	98,962	$40.05	$39.59	$39.69	$45.08	$37.29			$2.19b	6.01%	0.60		
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	+0.60%	last trade: 39.93		change: 0.240								p/e ratio: 14.59					
smartmoney	mcy	(0.60%)	39.93	$39.59	0.24	98,962	$40.05	$39.59	$39.69	$45.08	$37.29			2,175,700	6.05%	$0.60		
stocknod	mcy	+0.6047%	39.93 usd	39.59	+0.2400	98,962	40.05	39.59	39.69	45.08	37.29	54,817,677						
stockpickr	mcy	0.60%	$39.93 0.24 | 0.60%	39.59	0.24	98.96k	40.05	39.59	39.69	45.08	37.29							
stocksmart	mcy	.0 %	$40.5	43.08	0	30,051	41.68	40.5										
stocktwits	mcy	0.60%	39.93		+0.24													
streetinsider-com	mcy	0.60%	39.93	$39.59	+0.24	98,962	$40.05	$39.59	$39.69	$45.08	$37.29		14.68				$2.72	
thecramerreport	mcy		39.93	39.59	+0.24	98962	40.05	39.59										
thestree	mcy	0.6%	$39.93	39.59	0.24	98962	40.05	39.59	39.69	-45.08	37.29	5.4817677e7		2.19435161e9				
tickerspy	mcy	0.60%	$39.93	39.59	+0.24	98,962	40.05	39.59	39.69	45.08	37.29		14.6	2.1b	6.05%	$0.60		
tmx-quotemedia	mcy	0.60%	39.930	39.590	0.240	98,962	40.050	39.590	39.690	45.080	37.290	54,817,677	14.60	2,188,869,843	6.047	0.600 usd	2.72	
updown	mcy	0.60%	$39.93	$39.59	$0.24	87,962	$40.05	$39.59	$39.69	$45.08	$37.29	54.81b	14.57	$2.17b			2.72	
wallstreetsurvivor	mcy	0.60%	39.93	39.59	0.24	98,962	40.05	39.59		45.08	37.29		14.60	$2b	6.00%	2.37 -	2.78	
yahoo-finance	mcy	0.60%	39.93	39.59	0.24	98,962	40.05	39.59	39.69	45.08	37.29		14.68	2.19b	6.00%	2.40	2.72	
ycharts-com	mcy	+0.60%	39.93		+0.24					45.08	37.29		14.68	2.19b	5.96%		2.72	
zacks	mcy	(0.60%)	39.93		0.24	vol.  98,962	40.05	39.59		45.08	37.29		20.25	2.18 b	6.05	2.40	1.96	
advfn	wgo	0.52	9.67	9.61	0.05	136427	9.76	9.55										
barchart	wgo	+0.52%	9.67	9.61	+0.05	136,427	9.76	9.55	9.62	16.60	8.10		22.30	$281.59 m			+0.45	
barrons	wgo	0.52%	9.67	9.61	+0.05	134,744	9.76	9.55				29.10 million		$285.74 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	0.520%	9.670	9.610	0.050	136,427	9.760	9.550		16.60	8.10	29.127mil	21.977	281.658mil			0.440	
boston-com	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
bostonmerchant	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
business-insider	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
chron	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
cio-com	wgo	+0.52%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956	21.49	282m				
cnn-money	wgo	+0.52%today&rsquo;s change	9.67data as of 4:03pm et	9.61	+0.05	134,744	9.76	9.55	9.62				21.5	$281.6m				
easystockalterts	wgo	0.52%	9.67	9.61	+0.05	136427	9.76	9.55	9.62	16.60	8.10		21.49				0.45	
eresearch-fidelity-com	wgo	0.52%	9.6700	9.6100	0.0500	136,427	9.7600	9.5500	9.6200	16.6000	8.1000	29,127,000	15.52	$280.20m				
finance-abc7-com	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
financial-content	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	0.5%	$9.67	9.61	0.05	136,427	9.76	9.55	9.62	16.60	8.10	29 mil	21.5	282 mil	0.0	0.00	0.45	
finviz	wgo	0.52%	9.67			134,744			9.62	-41.75%	19.38%	29.12m	21.38	280.13m			0.45	
fool	wgo	+0.52%	$9.67	$9.61	0.05	134,544	$9.76	$9.55	$9.62	$16.60	$8.10		21.80	$281.61m	7.10%	0.48		
foxbusiness	wgo		$9.67		+0.05	136,427			$9.62									
google-finance	wgo	(0.52%)	9.67	9.61	+0.05	136,427.00	9.76	9.55		16.60	8.10	29.12m	21.35	281.61m			0.45	
howthemarketworks	wgo	0.52%	9.67	9.61	0.05	134,744	9.76	9.55	9.62									
hpcwire	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
insidestocks	wgo	+0.52%	9.67	9.61	+0.05	134744	9.76	9.55					price earnings ratio: 21.49					
investopedia	wgo	+0.52 %	$9.67	9.61	+0.05				9.62									
investorguide	wgo	+0.52%	9.67	9.61	+0.05		9.76	9.55		16.60	8.10		21.38	281.6m			0.45	
marketintellisearch	wgo	0.52 %	$9.67	$9.61	0.05	125.90k	$9.76	$9.55	$9.62			29.12m	21.38	0.28b	0.0 %		0.45	
marketwatch	wgo	+0.52%	$9.67	open: 9.61	+0.05	1,583	$9.76	$9.55	$9.62	$16.60	$8.10		21.37	$285.74m			0.45	
minyanville	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
msn-money	wgo	+0.52%	9.67	9.61	+0.05	136,427	9.76	9.55	9.62	16.60	8.10	29.13 mil	21.49	280.2 mil			0.45	
nasdaq-com	wgo	0.52%	$ 9.67		0.05	134,744	$ 9.76	$ 9.55	$ 9.62	$ 16.60	$ 8.10	29,127,000	21.49	$ 281,658,090	4.99 %	$0.480000	$ 0.45	
optimum	wgo	+0.52%	9.67 ( 4:03 pm edt)	9.61	+0.05	134,744	9.76	9.55	9.62	16.60	8.10	29.13m	21.5	281.7m	4.96	0.48	0.45	
paidcontent	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
pc-quote	wgo	0.52%	9.67	9.61	0.05	136,427	9.76	9.55	9.62	16.60	8.10	28,976,391	21.37778	280,202,000		0.12		
personal-wealth-biz	wgo	+0.52%	9.67	9.61		136,427	9.76	9.55	9.62	16.60	8.10		21.38			0.00	0.45	
predictwallstreet	wgo	+0.52%	9.67		+0.05	136,427												
raymond-james	wgo	0.52	9.67	9.61	0.05	136,427	9.76	9.55	9.67	16.60	8.10		21.49				0.45	
renewable-energy-world	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
screamingmedia	wgo	+0.52%	$	open: 9.61	+0.05	1,583	$9.76	$9.55	$9.62	$16.60	$8.10		21.37	$285.74m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+0.52%	last trade: 9.67		change: 0.050								p/e ratio: 21.38					
smartmoney	wgo	(0.52%)	9.67	$9.61	0.05	136,427	$9.76	$9.55	$9.62	$16.60	$8.10			280,200	0.00%	$0.12		
stocknod	wgo	+0.5198%	9.670 usd	9.610	+0.0500	136,427	9.760	9.550	9.620	16.60	8.100	29,126,956						
stockpickr	wgo	0.52%	$9.67 0.05 | 0.52%	9.61	0.05	136.43k	9.76	9.55	9.62	16.60	8.10							
stocksmart	wgo	.0 %	$10.96	15.01	0	22,190	11.33	10.95										
stocktwits	wgo	0.31%	9.65		+0.03													
streetinsider-com	wgo	0.52%	9.67	$9.61	+0.05	134,744	$9.76	$9.55	$9.62	$16.60	$8.10		21.49				$0.45	
thecramerreport	wgo		9.67	9.61	+0.05	136427	9.76	9.55										
thestree	wgo	0.52%	$9.67	9.61	0.05	136427	9.76	9.55	9.62	-16.6	8.1	2.9122226e7		2.85689037e8				
tickerspy	wgo	0.52%	$9.67	9.61	+0.05	134,744	9.76	9.55	9.62	16.60	8.10		21.4	280.2m	0.00%	$0.12		
tmx-quotemedia	wgo	0.52%	9.670	9.610	0.050	136,427	9.760	9.550	9.620	16.600	8.100	29,126,956	21.40	281,657,665			0.45	
updown	wgo	0.52%	$9.67	$9.61	$0.05	134,744	$9.76	$9.55	$9.62	$16.60	$8.10		21.24	$280m			0.45	
wallstreetsurvivor	wgo	0.52%	9.67	9.61	0.05	134,744	9.76	9.55		16.60	8.10		21.40	$280m			0.35	
yahoo-finance	wgo	0.52%	9.67	9.61	0.05	136,427	9.76	9.55	9.62	16.60	8.10		21.49	281.63m			0.45	
ycharts-com	wgo	+0.31%	9.65		+0.03					16.60	8.10		21.44	281.01m	0.00%		0.45	
zacks	wgo	(0.52%)	9.67		0.05	vol.  136,427	9.76	9.55		16.60	8.10		21.86	280.15 m	0.00	0.00	.44	
advfn	pccc	-0.24	8.45	8.47	-0.02	28656	8.5	8.28										
barchart	pccc	-0.24%	8.45	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75		9.06	$227.39 m			+0.93	
barrons	pccc	0.24%	8.45	8.47	-0.02	28,656	8.50	8.28				27.05 million		$226.72 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	-0.236%	8.450	8.470	-0.020	28,656	8.500	8.280		9.91	5.75	26.895mil	9.086	227.261mil			0.930	
boston-com	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
bostonmerchant	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
business-insider	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
chron	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
cio-com	pccc	-0.24%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774	9.086	227m				
easystockalterts	pccc	-0.24%	8.45	8.47	-0.02	28656	8.50	8.28	8.47	9.91	5.75		9.09				0.93	
eresearch-fidelity-com	pccc	-0.24%	8.4500	8.4700	-0.0200	28,656	8.5000	8.2800	8.4700	9.9100	5.7500	26,895,000	9.11	$227.80m				
finance-abc7-com	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
finance-abc7chicago-com	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
financial-content	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
finapps-forbes-com	pccc	-0.2%	$8.45	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75	27 mil	9.1	227 mil	0.0	0.00	0.93	
finviz	pccc	-0.24%	8.45			28,656			8.47	-14.73%	46.96%	26.89m	9.09	227.22m			0.93	
fool	pccc	-0.24%	$8.45	$8.47	-0.02	28,656	$8.50	$8.28	$8.47	$9.91	$5.75		9.10	$227.26m				
foxbusiness	pccc		$8.45		-0.02	28,656			$8.47									
google-finance	pccc	(-0.24%)	8.45	8.47	-0.02	28,656.00	8.50	8.28		9.91	5.75	26.89m	9.11	227.26m			0.93	
howthemarketworks	pccc	-0.236%	8.45	8.47	-0.02	21,314	8.5	8.28	8.47									
hpcwire	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
insidestocks	pccc	-0.24%	8.45	8.47	-0.02	28600	8.50	8.28					price earnings ratio: 9.09					
investopedia	pccc	-0.24 %	$8.45	8.47	-0.02				8.47									
investorguide	pccc	-0.24%	8.45	8.47	-0.02		8.50	8.28		9.91	5.75		9.10	227.3m			0.931	
marketintellisearch	pccc	-0.24 %	$8.45	$8.47	-0.02	22.80k	$8.50	$8.28	$8.47			26.89m	9.11	0.23b	0.0 %		0.93	
marketwatch	pccc	-0.24%	$8.45	open: 8.47	-0.02	542	$8.50	$8.28	$8.47	$9.91	$5.80		9.11	$226.73m			0.93	
minyanville	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
msn-money	pccc	-0.24%	8.45	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75	26.89 mil	9.09	227.8 mil			0.93	
nasdaq-com	pccc	0.24%	$ 8.45	$ 8.47	0.02	28,656	$ 8.50	$ 8.28	$ 8.47	$ 9.91	$ 5.75	26,895,000	9.09	$ 227,262,750			$ 0.93	
optimum	pccc	-0.24%	8.45 ( 4:30 pm edt)	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75	26.89m	9.1	227.3m			0.93	
paidcontent	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
pc-quote	pccc	-0.24%	8.45	8.47	-0.02	28,656	8.5	8.28	8.47	9.91	5.75	26,958,663	9.10753	227,801,000				
personal-wealth-biz	pccc	-0.24%	8.45	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75		9.10			0.00	0.931	
predictwallstreet	pccc	-0.24%	8.51		-0.02	28,656												
raymond-james	pccc	-0.24	8.45	8.47	-0.02	28,656	8.50	8.28	8.45	9.91	5.75		8.99				0.94	
renewable-energy-world	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
screamingmedia	pccc	-0.24%	$	open: 8.47	-0.02	542	$8.50	$8.28	$8.47	$9.91	$5.80		9.11	$226.73m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	-0.24%	last trade: 8.45		change: -0.020								p/e ratio: 9.1					
smartmoney	pccc	(-0.24%)	8.45	$8.47	-0.02	28,656	$8.50	$8.28	$8.47	$9.91	$5.75			227,800	0.00%	$0.00		
stocknod	pccc	-0.2361%	8.450 usd	8.470	-0.0200	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774						
stockpickr	pccc	-0.24%	$8.45 -0.02 | -0.24%	8.47	-0.02	28.66k	8.50	8.28	8.47	9.91	5.75							
stocksmart	pccc	.0 %	$8.55	8.89	0	271	8.67	8.55										
stocktwits	pccc	-0.35%	8.44		-0.03													
streetinsider-com	pccc	0.24%	8.45	$8.47	-0.02	28,656	$8.50	$8.28	$8.47	$9.91	$5.75		9.09				$0.93	
thecramerreport	pccc		8.45	8.47	-0.02	28656	8.50	8.28										
thestree	pccc	-0.24%	$8.45	8.47	-0.02	28656	8.5	8.28	8.47	-9.91	5.75	2.6894774e7		2.26722945e8				
tickerspy	pccc	-0.24%	$8.45	8.47	-0.02	28,656	8.50	8.28	8.47	9.91	5.75		9.1	225.9m	0.00%	$0.00		
tmx-quotemedia	pccc	-0.24%	8.450	8.470	-0.020	28,656	8.500	8.280	8.470	9.910	5.750	26,894,774	9.10	227,260,840			0.93	
updown	pccc	-0.24%	$8.45	$8.47	-$0.02	21,314	$8.50	$8.28	$8.47	$9.91	$5.75		9.12	$228m				
wallstreetsurvivor	pccc	-0.24%	8.45	8.47	-0.02	21,314	8.50	8.28		9.91	6.17		9.10	$228m			0.85	
yahoo-finance	pccc	0.24%	8.45	8.47	0.02	28,656	8.50	8.28	8.47	9.91	5.75		9.08	227.25m			0.93	
ycharts-com	pccc	-0.35%	8.44		-0.03					9.91	5.75		9.08	227.12m	0.00%		0.93	
zacks	pccc	(-0.24%)	8.45		-0.02	vol.  28,656	8.50	8.28		9.91	5.75		9.11	227.80 m	0.00	0.00	.93	
advfn	mdr	0.41	19.82	20.0	0.08	3436047	20.3	19.69										
barchart	mdr	+0.41%	19.82	20.00	+0.08	3,436,047	20.30	19.69	19.74	26.14	11.27		18.20	$4.64 b			+0.90	
barrons	mdr	0.41%	19.82	20.00	+0.08	3.436m	20.30	19.69				235.62 million		$4.65 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	0.405%	19.820	20.000	0.080	3,436,047	20.300	19.690		26.14	11.27	234.549mil	14.902	4,648.771mil			1.330	
boston-com	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
bostonmerchant	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
business-insider	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
chron	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
cio-com	mdr	+0.41%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000		4b				
easystockalterts	mdr	0.40%	19.82	20.00	+0.08	3436047	20.30	19.69	19.74	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	0.41%	19.8200	20.0000	0.0800	3,436,047	20.3000	19.6900	19.7400	26.1400	12.1000	234,549,000	18.28	$4.63b				
finance-abc7-com	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
finance-abc7chicago-com	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
financial-content	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
finapps-forbes-com	mdr	0.4%	$19.82	20.00	0.08	3,436,047	20.30	19.69	19.74	26.14	11.27	235 mil	22.0	5 bil	0.0	0.00	0.90	
finviz	mdr	0.41%	19.82			3,436,047			19.74	-24.18%	77.63%	234.55m	18.35	4.65b			1.08	
fool	mdr	+0.41%	$19.82	$20.00	0.08	3,431,284	$20.30	$19.69	$19.74	$26.14	$12.10		22.30	$4.65b				
foxbusiness	mdr		$19.82		+0.08	3,436,047			$19.74									
google-finance	mdr	(0.41%)	19.82	20.00	+0.08	3.44m	20.30	19.69		26.14	12.10	234.55m	18.40	4.65b			1.08	
howthemarketworks	mdr	0.405%	19.82	20	0.08	3,435,715	20.3	19.69	19.74									
hpcwire	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
insidestocks	mdr	+0.41%	19.82	20.00	+0.08	3436000	20.30	19.69					price earnings ratio: 18.70					
investopedia	mdr	+0.41 %	$19.82	20.00	+0.08				19.74									
investorguide	mdr	+0.41%	19.82	20.00	+0.08		20.30	19.69		26.14	12.10		22.08	4.649b			0.894	
marketintellisearch	mdr	0.3 %	$19.80	$20.00	0.06	3426.80k	$20.30	$19.69	$19.74			234.55m	18.35	4.65b	0.0 %		1.08	
marketwatch	mdr	+0.41%	$19.82	open: 20.00	+0.08	3,032	$20.30	$19.69	$19.74	$26.14	$11.54		18.69	$4.65b			1.06	
minyanville	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
msn-money	mdr	+0.41%	19.82	20.00	+0.08	3.44 mil	20.30	19.69	19.74	26.14	12.10	234.55 mil	18.52	4.63 bil			0.90	
nasdaq-com	mdr	0.41%	$ 19.82		0.08	3,436,047	$ 20.30	$ 19.69	$ 19.74	$ 26.14	$ 12.10	234,549,000	22.02	$ 4,648,761,180			$ 0.90	
optimum	mdr	+0.41%	19.82 ( 4:15 pm edt)	20.00	+0.08	3,436,047	20.30	19.69	19.74	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
pc-quote	mdr	0.41%	19.82	20.0	0.08	3,436,047	20.3	19.69	19.74	26.14	12.10	233,602,270	18.4486	4,629,997,000				
personal-wealth-biz	mdr	+0.41%	19.82	20.00		3,436,047	20.30	19.69	19.74	26.14	12.10		22.08		58.26	11.50	0.894	
predictwallstreet	mdr	+0.41%	19.82		+0.08	3,436,047												
raymond-james	mdr	0.41	19.82	20.00	0.08	3,436,047	20.30	19.69	19.82	26.14	10.92		18.18				1.09	
renewable-energy-world	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
screamingmedia	mdr	+0.41%	$	open: 20.00	+0.08	3,032	$20.30	$19.69	$19.74	$26.14	$11.54		18.69	$4.65b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	+0.41%	last trade: 19.82		change: 0.080								p/e ratio: 22.08					
smartmoney	mdr	(0.41%)	19.82	$20.00	0.08	3,436,047	$20.30	$19.69	$19.74	$26.14	$12.10			4,630,000	0.00%	$0.05		
stocknod	mdr	+0.4053%	19.82 usd	20.00	+0.0800	3,436,047	20.30	19.69	19.74	26.14	11.15	225,744,000						
stockpickr	mdr	0.41%	$19.82 0.08 | 0.41%	20.00	0.08	3.44m	20.30	19.69	19.74	26.14	12.10							
stocksmart	mdr	.0 %	$20.455	20.48	0	179,425	21.42	20.38										
stocktwits	mdr	0.30%	19.80		+0.06													
streetinsider-com	mdr	0.41%	19.82	$20.00	+0.08	3,436,047	$20.30	$19.69	$19.74	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.82	20.00	+0.08	3436047	20.30	19.69										
thestree	mdr	0.41%	$19.82	20.0	0.08	3436047	20.3	19.69	19.74	-26.14	12.1	2.34549485e8		4.653461782e9				
tickerspy	mdr	0.41%	$19.82	20.00	+0.08	3,436,047	20.30	19.69	19.74	26.14	12.10		18.4	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	0.41%	19.820	20.000	0.080	3,436,047	20.300	19.690	19.740	26.140	12.100	234,549,485	22.20	4,648,770,793			0.89	
updown	mdr	0.41%	$19.82	$20.00	$0.08	3,424,784	$20.30	$19.69	$19.74	$26.14	$11.27		21.67	$4.63b				
wallstreetsurvivor	mdr	0.41%	19.82	20.00	0.08	3,435,715	20.30	19.69		26.14	12.10		22.20	$5b			0.85	
yahoo-finance	mdr	0.41%	19.82	20.00	0.08	3,436,047	20.30	19.69	19.74	26.14	12.10		22.17	4.65b			0.89	
ycharts-com	mdr	+0.30%	19.80		+0.06					26.14	12.10		22.25	4.63b	0.00%		0.89	
zacks	mdr	(0.41%)	19.82		0.08	vol.  3,436,047	20.30	19.69		26.14	11.27		18.11	4.63 b	0.00	0.00	1.09	
advfn	cr	0.54	50.62	50.26	0.27	283783	50.68	49.73										
barchart	cr	+0.54%	50.62	50.17	+0.27	283,783	50.68	49.73	50.35	50.91	28.35		18.13	$2.96 b	1.82%	$0.92	+2.84	
barrons	cr	0.54%	50.62	50.26	+0.27	283,513	50.68	49.73				59.56 million		$2.95 billion	1.82%	$0.23		
bloomberg	cr	0.536%	50.620	50.260	0.270	283,783	50.680	49.730		51.15	28.69	58.347mil	18.143	2,953.512mil	1.817	0.230 regular cash	2.790	
boston-com	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
bostonmerchant	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
business-insider	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
chron	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
cio-com	cr	+0.54%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743	17.76	3b	1.8	0.92		
cnn-money	cr	+0.54%today&rsquo;s change	50.62data as of 4:03pm et	50.26	+0.27	283,513	50.68	49.73	50.35				17.8	$3.0b	1.82%			
easystockalterts	cr	0.54%	50.62	50.26	+0.27	283783	50.68	49.73	50.35	51.15	28.69		17.76				2.85	
eresearch-fidelity-com	cr	0.54%	50.6200	50.2600	0.2700	283,783	50.6800	49.7300	50.3500	51.1500	28.6900	58,347,000	17.73	$2.94b	1.83%	$0.230000		
finance-abc7-com	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
finance-abc7chicago-com	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
financial-content	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
finapps-forbes-com	cr	0.5%	$50.62	50.26	0.27	283,783	50.68	49.73	50.35	51.15	28.69	58 mil	17.8	3 bil	1.8	0.92	2.84	
finviz	cr	0.54%	50.62			283,783			50.35	-0.55%	80.49%	58.35m	17.82	2.95b		0.92	2.84	
fool	cr	+0.54%	$50.62	$50.26	0.27	283,783	$50.68	$49.73	$50.35	$51.15	$28.69		17.70	$2.95b	2.50%	0.92		
foxbusiness	cr		$50.62		+0.27	283,783			$50.35									
google-finance	cr	(0.54%)	50.62	50.26	+0.27	283,783.00	50.68	49.73		51.15	28.69	58.35m	17.80	2.95b	1.82	0.23	2.84	
howthemarketworks	cr	0.536%	50.62	50.26	0.27	283,513	50.68	49.73	50.35									
hpcwire	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
insidestocks	cr	+0.54%	50.62	50.17	+0.27	283513	50.68	49.73					price earnings ratio: 17.89					
investopedia	cr	+0.54 %	$50.62	50.26	+0.27				50.35									
investorguide	cr	+0.54%	50.62	50.26	+0.27		50.68	49.73		51.15	28.69		17.73	2.953b			2.84	
marketintellisearch	cr	0.54 %	$50.62	$50.26	0.27	276.60k	$50.68	$49.73	$50.35			58.35m	17.73	2.94b	1.83 %		2.84	
marketwatch	cr	+0.54%	$50.62	open: 50.26	+0.27	270	$50.68	$49.73	$50.35	$51.15	$29.97		17.80	$2.95b	1.82%	0.23	2.84	
minyanville	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
msn-money	cr	+0.54%	50.62	50.26	+0.27	283,783	50.68	49.73	50.35	51.15	28.69	58.35 mil	17.82	2.94 bil	1.83%	0.92	2.84	
nasdaq-com	cr	0.54%	$ 50.62		0.27	283,783	$ 50.68	$ 49.73	$ 50.35	$ 51.15	$ 28.69	58,347,000	17.82	$ 2,953,525,140	1.83 %	$0.920000	$ 2.84	
optimum	cr	+0.54%	50.62 ( 4:15 pm edt)	50.26	+0.27	283,783	50.68	49.73	50.35	51.15	28.69	58.35m	17.8	3.0b	1.82	0.92	2.85	
paidcontent	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
pc-quote	cr	0.54%	50.62	50.26	0.27	283,783	50.68	49.73	50.35	51.15	28.69	58,035,786	17.72887	2,937,772,000		0.23		
personal-wealth-biz	cr	+0.54%	50.62	50.26		283,783	50.68	49.73	50.35	51.15	28.69		17.73		1.83	0.92	2.84	
predictwallstreet	cr	+0.54%	50.62		+0.27	283,783												
raymond-james	cr	0.54	50.62	50.26	0.27	283,783	50.68	49.73	50.62	51.15	28.69		17.52				2.89	
renewable-energy-world	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
screamingmedia	cr	+0.54%	$	open: 50.26	+0.27	270	$50.68	$49.73	$50.35	$51.15	$29.97		17.80	$2.95b	1.82%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	+0.54%	last trade: 50.62		change: 0.270								p/e ratio: 17.73					
smartmoney	cr	(0.54%)	50.62	$50.26	0.27	283,783	$50.68	$49.73	$50.35	$51.15	$28.69			2,937,800	1.83%	$0.23		
stocknod	cr	+0.5362%	50.62 usd	50.26	+0.2700	283,783	50.68	49.73	50.35	51.15	28.69	58,346,743						
stockpickr	cr	0.54%	$50.62 0.27 | 0.54%	50.26	0.27	283.78k	50.68	49.73	50.35	51.15	28.69							
stocksmart	cr	.0 %	$47.64	41.16	0	39,828	49.19	47.61										
stocktwits	cr	0.46%	50.58		+0.23													
streetinsider-com	cr	0.54%	50.62	$50.26	+0.27	283,783	$50.68	$49.73	$50.35	$51.15	$28.69		17.76				$2.85	
thecramerreport	cr		50.62	50.26	+0.27	283783	50.68	49.73										
thestree	cr	0.54%	$50.62	50.26	0.27	283783	50.68	49.73	50.35	-51.15	28.69	5.8346743e7		2.951178261e9				
tickerspy	cr	0.54%	$50.62	50.26	+0.27	283,783	50.68	49.73	50.35	51.15	28.69		17.7	2.9b	1.83%	$0.23		
tmx-quotemedia	cr	0.54%	50.620	50.260	0.270	283,783	50.680	49.730	50.350	51.150	28.690	58,346,743	17.70	2,953,512,131	1.827	0.230 usd	2.85	
updown	cr	0.54%	$50.62	$50.26	$0.27	283,513	$50.68	$49.73	$50.35	$51.15	$28.69		17.39	$2.93b				
wallstreetsurvivor	cr	0.54%	50.62	50.26	0.27	283,513	50.68	49.73		51.15	32.69		17.70	$3b	1.80%	0.86 -	2.59	
yahoo-finance	cr	0.54%	50.62	50.26	0.27	283,783	50.68	49.73	50.35	51.15	28.69		17.82	2.95b	1.80%	0.92	2.84	
ycharts-com	cr	+0.46%	50.58		+0.23					51.15	28.69		17.81	2.96b	1.89%		2.84	
zacks	cr	(0.54%)	50.62		0.27	vol.  283,783	50.68	49.73		51.15	28.69		18.05	2.94 b	1.83	0.92	2.79	
advfn	amt	0.28	53.74	53.4	0.15	2441303	54.38	53.03										
barchart	amt	+0.28%	53.74	53.40	+0.15	2,441,303	54.38	53.03	53.59	56.84	43.74		59.00	$21.43 b			+0.92	
barrons	amt	0.28%	53.74	53.40	+0.15	2.441m	54.38	53.03				404.07 million		$21.53 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	0.280%	53.740	53.400	0.150	2,441,303	54.380	53.030		56.84	43.74	396.631mil	59.055	21,314.930mil			0.910	
boston-com	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
bostonmerchant	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
business-insider	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
chron	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
cio-com	amt	+0.28%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596	58.41	21b				
cnn-money	amt	+0.28%	53.74	53.40	+0.15	2,441,003	54.38	53.03	53.59				58.4	$21.4b				
easystockalterts	amt	0.28%	53.74	53.40	+0.15	2441303	54.38	53.03	53.59	56.84	43.37		58.41				0.92	
eresearch-fidelity-com	amt	0.28%	53.7400	53.4000	0.1500	2,441,303	54.3800	53.0300	53.5900	56.8399	43.7400	396,631,000	58.25	$21.26b				
finance-abc7-com	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
financial-content	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
finapps-forbes-com	amt	0.3%	$53.74	53.40	0.15	2,441,303	54.38	53.03	53.59	56.84	43.74	397 mil	58.4	21 bil	0.0	0.00	0.92	
finviz	amt	0.28%	53.74			2,441,303			53.59	-5.45%	22.86%	396.63m	59.05	21.31b			0.91	
fool	amt	+0.28%	$53.74	$53.40	0.15	2,441,003	$54.38	$53.03	$53.59	$56.84	$43.74		59.00	$21.31b				
foxbusiness	amt		$53.74		+0.15	2,441,303			$53.59									
google-finance	amt	(0.28%)	53.74	53.40	+0.15	2.44m	54.38	53.03		56.84	43.74	396.63m	58.83	21.31b			0.91	
howthemarketworks	amt	0.28%	53.74	53.4	0.15	2,440,717	54.38	53.03	53.59									
hpcwire	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
insidestocks	amt	+0.28%	53.74	53.40	+0.15	2441300	54.38	53.03					price earnings ratio: 58.41					
investopedia	amt	+0.28 %	$53.74	53.40	+0.15				53.59									
investorguide	amt	+0.28%	53.74	53.40	+0.15		54.38	53.03		56.84	43.74		58.89	21.315b			0.91	
marketintellisearch	amt	0.28 %	$53.74	$53.40	0.15	2406.40k	$54.38	$53.03	$53.59			396.63m	58.89	21.26b	0.0 %		0.91	
marketwatch	amt	+0.28%	$53.70	open: 53.40	+0.15	7,490	$54.38	$53.03	$53.59	$56.84	$43.74			$21.53b				
minyanville	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
msn-money	amt	+0.28%	53.74	53.40	+0.15	2.44 mil	54.38	53.03	53.59	56.84	43.74	396.63 mil	59.05	21.26 bil			0.91	
nasdaq-com	amt	0.28%	$ 53.74		0.15	2,441,303	$ 54.38	$ 53.03	$ 53.59	$ 56.8399	$ 43.74	396,631,000	58.41	$ 21,314,949,940			$ 0.92	
optimum	amt	+0.28%	53.74 ( 4:15 pm edt)	53.40	+0.15	2,441,303	54.38	53.03	53.59	56.84	43.37	396.63m	58.4	21.3b			0.92	
paidcontent	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
pc-quote	amt	0.28%	53.74	53.4	0.15	2,441,303	54.38	53.03	53.59	56.84	43.74	395,523,911	58.89011	21,255,455,000				
personal-wealth-biz	amt	+0.28%	53.74	53.40		2,441,303	54.38	53.03	53.59	56.84	43.74		58.89			0.00	0.91	
predictwallstreet	amt	+0.28%	53.74		+0.15	2,441,303												
raymond-james	amt	0.28	53.74	53.40	0.15	2,441,303	54.38	53.03	53.74	56.84	43.74		58.41				0.92	
renewable-energy-world	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
screamingmedia	amt	+0.28%	$	open: 53.40	+0.15	7,490	$54.38	$53.03	$53.59	$56.84	$43.74			$21.53b				
scroli	amt	0.28%	amt 53.74	53.40	0.15	2,249,496	54.38	53.03	53.59	56.84	43.74		58.83				0.91	
simple-stock-quotes	amt	+0.28%	last trade: 53.74		change: 0.150								p/e ratio: 58.89					
smartmoney	amt	(0.28%)	53.74	$53.40	0.15	2,441,303	$54.38	$53.03	$53.59	$56.84	$43.74			21,255,400	0.00%	$0.00		
stocknod	amt	+0.2799%	53.74 usd	53.40	+0.1500	2,441,303	54.38	53.03	53.59	56.84	43.74	396,630,596						
stockpickr	amt	0.28%	$53.74 0.15 | 0.28%	53.40	0.15	2.44m	54.38	53.03	53.59	56.84	43.74							
stocksmart	amt	.0 %	$54.13	51.43	0	218,436	55.58	54.09										
stocktwits	amt	0.28%	53.74		+0.15													
streetinsider-com	amt	0.28%	53.74	$53.40	+0.15	2,441,303	$54.38	$53.03	$53.59	$56.84	$43.37		58.41				$0.92	
thecramerreport	amt		53.74	53.40	+0.15	2441303	54.38	53.03										
thestree	amt	0.28%	$53.74	53.4	0.15	2441003	54.38	53.03	53.59	-56.84	43.74	3.96630596e8		2.1529108751e10				
tickerspy	amt	0.28%	$53.74	53.40	+0.15	2,441,303	54.38	53.03	53.59	56.84	43.74		58.9	21.2b	0.00%	$0.00		
tmx-quotemedia	amt	0.28%	53.740	53.400	0.150	2,441,303	54.380	53.030	53.590	56.840	43.740	396,630,596	58.30	21,314,928,229			0.92	
updown	amt	0.28%	$53.74	$53.40	$0.15	2,433,627	$54.38	$53.03	$53.59	$56.84	$43.74		58.18	$21.25b				
wallstreetsurvivor	amt	0.28%	53.74	53.40	0.15	2,440,717	54.38	53.03		56.84	44.27		58.30	$21b			0.92	
yahoo-finance	amt	0.28%	53.74	53.40	0.15	2,441,303	54.38	53.03	53.59	56.84	43.37		59.05	21.31b			0.91	
ycharts-com	amt	+0.28%	53.74		+0.15					56.84	43.74		59.05	21.43b	0.00%		0.91	
zacks	amt	(0.28%)	53.74		0.15	vol.  2,441,303	54.38	53.03		56.84	43.74		58.25	21.26 b	0.00	0.00	.92	
advfn	kft	0.65	35.85	35.61	0.23	9025868	35.87	35.56										
barchart	kft	+0.65%	35.85	35.61	+0.23	8,475,184	35.87	35.56	35.62	35.87	27.21		17.30	$62.68 b	3.27%	$1.16	+1.72	
barrons	kft	0.65%	35.85	35.61	+0.23	9.028m	35.87	35.56				1.72 billion		$62.35 billion	3.24%	$0.29		
bloomberg	kft	0.646%	35.850	35.610	0.230	9,028,168	35.870	35.560		35.83	27.85	1,757.876mil	17.468	62,949.550mil	3.240	0.290 regular cash	2.050	
boston-com	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
bostonmerchant	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
business-insider	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
chron	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
cio-com	kft	+0.65%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206	20.84	63b	3.3	1.16		
cnn-money	kft	+0.65%today&rsquo;s change	35.85data as of 4:00pm et	35.61	+0.23	9,028,168	35.87	35.56	35.62				20.8	$63.0b	3.24%			
easystockalterts	kft	0.70%	35.87	35.61	+0.25	8661176	35.87	35.56	35.62	35.70	27.59		20.85				1.72	
eresearch-fidelity-com	kft	0.65%	35.8500	35.6100	0.2300	9,025,868	35.8700	35.5600	35.6200	35.7000	27.8500	1,757,876,000	20.71	$62.62b	3.26%	$0.290000		
finance-abc7-com	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
finance-abc7chicago-com	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
financial-content	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
finapps-forbes-com	kft	0.6%	$35.85	35.61	0.23	9,030,713	35.87	35.56	35.62	35.70	27.85	1.76 bil	20.8	63 bil	3.2	1.16	1.72	
finviz	kft	0.62%	35.84			8,377,757			35.62	0.39%	33.41%	1.76b	20.59	62.62b		1.16	1.73	
fool	kft	+0.59%	$35.83	$35.61	0.21	8,311,349	$35.84	$35.56	$35.62	$35.70	$27.85		20.70	$62.98b	4.10%	1.16		
foxbusiness	kft		$35.85		+0.23	9,053,999			$35.62									
google-finance	kft	(0.65%)	35.85	35.61	+0.23	9.03m	35.87	35.56		35.87	27.85	1.76b	20.77	63.02b	3.24	0.29	1.73	
howthemarketworks	kft	0.646%	35.85	35.61	0.23	9,027,758	35.87	35.56	35.62									
hpcwire	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,758	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
insidestocks	kft	+0.65%	35.85	35.61	+0.23	8465645	35.87	35.56					price earnings ratio: 17.49					
investopedia	kft	+0.70 %	$35.87	35.61	+0.25				35.62									
investorguide	kft	+0.65%	35.85	35.61	+0.23		35.87	35.56		35.70	28.21		20.66	63.020b			1.724	
marketintellisearch	kft	0.65 %	$35.85	$35.61	0.23	9324.90k	$35.87	$35.56	$35.62			1757.88m	20.59	62.62b	3.26 %		1.73	
marketwatch	kft	+0.65%	$35.72	open: 35.61	+0.23	29,258	$35.87	$35.56	$35.62	$35.87	$24.30		20.78	$62.35b	3.24%	0.29	1.73	
minyanville	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
msn-money	kft	+0.70%	35.87	35.61	+0.25	8.66 mil	35.87	35.56	35.62	35.70	27.85	1.76 bil	20.61	62.62 bil	3.26%	1.16	1.73	
nasdaq-com	kft	0.55%	$ 35.815		0.195	8,030,495	$ 35.83	$ 35.56	$ 35.62	$ 35.70	$ 27.85	1,757,876,000	20.82	$ 62,958,328,940	3.26 %	$1.160000	$ 1.72	
optimum	kft	+0.56%	35.82 ( 3:55 pm edt)	35.61	+0.20	7,932,671	35.83	35.56	35.62	35.70	27.59	1.76b	20.8	63.0b	3.24	1.16	1.72	
paidcontent	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
pc-quote	kft	0.65%	35.85	35.61	0.23	9,057,099	35.87	35.56	35.62	35.70	27.85	1,746,598,131	20.47126	62,615,543,000		0.29		
personal-wealth-biz	kft	+0.65%	35.85	35.61		9,056,211	35.87	35.56	35.62	35.70	28.21		20.66		3.26	1.16	1.724	
predictwallstreet	kft	+0.65%	35.85		+0.23	9,025,868												
raymond-james	kft	0.65	35.85	35.61	0.23	9,028,168	35.87	35.56	35.85	35.70	27.85		20.60				1.74	
renewable-energy-world	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
screamingmedia	kft	+0.65%	$	open: 35.61	+0.23	99,275	$35.87	$35.56	$35.62	$35.87	$24.30		20.78	$62.35b	3.24%	0.29	1.73	
scroli	kft	0.65%	kft 35.85	35.61	0.23	7,697,919	35.87	35.56	35.62	35.87	27.85		20.77				1.73	
simple-stock-quotes	kft	+0.65%	last trade: 35.85		change: 0.230								p/e ratio: 20.66					
stocknod	kft	+0.6457%	35.85 usd	35.61	+0.2300	9,027,568	35.87	35.56	35.62	35.50	24.30	1,757,876,206						
stockpickr	kft	0.56%	$35.82 0.20 | 0.56%	35.59	0.20	8.03m	35.83	35.56	35.62	35.70	27.85							
stocksmart	kft	.0 %	$34.72	31.5	0	534,452	34.985	34.67										
stocktwits	kft	0.67%	35.86		+0.24													
streetinsider-com	kft	0.70%	35.87	$35.61	+0.25	8,661,176	$35.87	$35.56	$35.62	$35.70	$27.59		20.85				$1.72	
thecramerreport	kft		35.65	35.61	+0.03	2540223	35.69	35.56										
thestree	kft	0.56%	$35.82	35.59	0.2	8030595	35.83	35.56	35.62	-35.7	27.85	1.757876206e9		6.2351869027e10				
tickerspy	kft	0.65%	$35.85	35.61	+0.23	8,551,825	35.86	35.56	35.62	35.70	27.85		20.5	62.6b	3.26%	$0.29		
tmx-quotemedia	kft	0.65%	35.850	35.610	0.230	9,056,299	35.870	35.560	35.620	35.700	27.850	1,757,876,206	20.80	63,019,861,985	3.257	0.290 usd	1.71	
updown	kft	0.65%	$35.85	$35.61	$0.23	9,028,168	$35.87	$35.56	$35.62	$35.70	$27.85		20.57	$62.61b				
wallstreetsurvivor	kft	0.65%	35.85	35.61	0.23	9,027,568	35.87	35.56		35.70	28.85		20.80	$63b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.65%	35.85	35.61	0.23	9,028,080	35.87	35.56	35.62	35.87	27.85		20.79	63.02b	3.30%	1.16	1.72	
ycharts-com	kft	+0.67%	35.86		+0.24					35.64	27.85		21.35	62.69b	3.38%		1.68	
zacks	kft	(0.65%)	35.85		0.23	vol.  9,028,168	35.87	35.56		35.87	27.85		17.38	62.62 b	3.26	1.16	2.05	
advfn	gef	0.72	66.7	66.21	0.48	118981	66.92	65.99										
barchart	gef	+0.72%	66.70	66.21	+0.48	118,981	66.92	65.99	66.22	67.13	52.64		13.84	$3.15 b	2.55%	$1.68	+4.00	
barrons	gef	0.72%	66.70	66.21	+0.48	118,802	66.92	65.99				47.40 million		$2.99 billion	2.52%	$0.42		
bloomberg	gef	0.725%	66.700	66.210	0.480	118,981	66.920	65.990		67.57	54.10	24.839mil	13.394	3,045.225mil	2.520	0.420 regular cash	4.980	
boston-com	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,981	66.92	65.99	66.22	67.57	54.10	24,838,853						
bostonmerchant	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,981	66.92	65.99	66.22	67.57	54.10	24,838,853						
business-insider	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,981	66.92	65.99	66.22	67.57	54.10	24,838,853						
chron	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
cio-com	gef	+0.72%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853	13.50	2b	2.6	1.68		
cnn-money	gef	+0.72%today&rsquo;s change	66.70data as of 4:03pm et	66.07	+0.48	118,802	66.92	65.99	66.22				13.5	$1.7b	2.52%			
easystockalterts	gef	0.72%	66.70	66.21	+0.48	118802	66.92	65.99	66.22	67.57	54.10		13.50				4.94	
eresearch-fidelity-com	gef	0.72%	66.7000	66.2100	0.4800	118,802	66.9200	65.9900	66.2200	67.5700	54.1000	24,839,000	13.40	$1.64b	2.54%	$0.420000		
finance-abc7-com	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
finance-abc7chicago-com	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
financial-content	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
finapps-forbes-com	gef	0.7%	$66.70	66.21	0.48	118,802	66.92	65.99	66.22	67.57	54.10	25 mil		2 bil	2.5	1.68		
finviz	gef	0.72%	66.70			118,902			66.22	-0.64%	26.71%	47.20m	13.38	3.13b		1.68	4.95	
fool	gef	+0.72%	$66.70	$66.21	0.48	118,802	$66.92	$65.99	$66.22	$67.57	$54.10		13.30	$3.15b	3.10%	1.68		
foxbusiness	gef		$66.70		+0.48	118,981			$66.22									
google-finance	gef	(0.72%)	66.70	66.21	+0.48	118,802.00	66.92	65.99		67.57	54.10	47.20m	13.47	3.15b	2.52	0.42	4.95	
howthemarketworks	gef	0.725%	66.7	66.21	0.48	118,802	66.92	65.99	66.22									
hpcwire	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,981	66.92	65.99	66.22	67.57	54.10	24,838,853						
insidestocks	gef	+0.72%	66.70	66.21	+0.48	118802	66.92	65.99					price earnings ratio: 14.04					
investopedia	gef	+0.72 %	$66.70	66.21	+0.48				66.22									
investorguide	gef	+0.72%	66.70	66.21	+0.48		66.92	65.99		67.57	54.10		13.38	3.148b			4.951	
marketintellisearch	gef	0.68 %	$66.67	$66.21	0.45	94.50k	$66.92	$65.99	$66.22			47.20m	13.38	3.13b	2.54 %		4.95	
marketwatch	gef	+0.72%	$66.70	open: 66.21	+0.48	179	$66.92	$65.99	$66.22	$67.57	$54.90		13.49	$2.99b	2.52%	0.42	4.95	
minyanville	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
msn-money	gef	+0.72%	66.70	66.21	+0.48	118,802	66.92	65.99	66.22	67.57	54.10	47.20 mil	16.68	3.01 bil	2.54%	1.68	4.95	
nasdaq-com	gef	0.72%	$ 66.70		0.48	118,802	$ 66.92	$ 65.99	$ 66.22	$ 67.57	$ 54.10	24,839,000	16.68	$ 1,656,761,300	2.54 %	$1.680000	$ 4	
optimum	gef	+0.72%	66.70 ( 4:04 pm edt)	66.21	+0.48	118,802	66.92	65.99	66.22	67.57	54.10	24.84m	13.5	1.7b	2.52	1.68	4.94	
paidcontent	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
pc-quote	gef	0.72%	66.7	66.21	0.48	118,981	66.92	65.99	66.22	67.57	54.10	24,660,249	16.555	1,644,839,000		0.42		
personal-wealth-biz	gef	+0.72%	66.70	66.21		118,981	66.92	65.99	66.22	67.57	54.10		13.38		2.54	1.68	4.951	
predictwallstreet	gef	+0.72%	66.70		+0.48	118,802												
raymond-james	gef	0.72	66.70	66.21	0.48	118,802	66.92	65.99	66.70	67.57	54.10		13.37				4.99	
renewable-energy-world	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
screamingmedia	gef	+0.72%	$	open: 66.21	+0.48	179	$66.92	$65.99	$66.22	$67.57	$54.90		13.49	$2.99b	2.52%	0.42	4.95	
scroli	gef	%	gef			0												
smartmoney	gef	(0.72%)	66.70	$66.21	0.48	118,802	$66.92	$65.99	$66.22	$67.57	$54.10			3,125,200	2.54%	$0.42		
stocknod	gef	+0.7249%	66.70 usd	66.21	+0.4800	118,802	66.92	65.99	66.22	67.57	54.10	24,838,853						
stockpickr	gef	0.72%	$66.70 0.48 | 0.72%	66.21	0.48	118.80k	66.92	65.99	66.22	67.57	54.10							
stocksmart	gef	.0 %	$64.9	62.66	0	8,536	66.3	64.79										
stocktwits	gef	0.69%	66.68		+0.46													
streetinsider-com	gef	0.72%	66.70	$66.21	+0.48	118,802	$66.92	$65.99	$66.22	$67.57	$54.10		13.50				$4.94	
thecramerreport	gef		66.70	66.21	+0.48	118802	66.92	65.99										
thestree	gef	0.72%	$66.7	66.21	0.48	118802	66.92	65.99	66.22	-67.57	54.1	4.7201119e7		3.103518145e9				
tickerspy	gef	0.72%	$66.70	66.21	+0.48	118,802	66.92	65.99	66.22	67.57	54.10		16.6	3.1b	2.54%	$0.42		
tmx-quotemedia	gef	0.72%	66.700	66.210	0.480	118,981	66.920	65.990	66.220	67.570	54.100	47,201,119	13.40	3,148,314,637	2.537	0.420 usd	4.94	
updown	gef	0.72%	$66.70	$66.21	$0.48	118,802	$66.92	$65.99	$66.22	$67.57	$54.10		13.30	$3.12b				
wallstreetsurvivor	gef	0.72%	66.70	66.21	0.48	118,802	66.92	65.99										
yahoo-finance	gef	0.72%	66.70	66.21	0.48	118,802	66.92	65.99	66.22	67.57	54.10		13.47	3.15b	2.60%	1.68	4.95	
ycharts-com	gef	+0.69%	66.68		+0.46					67.57	54.10		7.09	3.15b	2.58%		9.41	
zacks	gef	(0.72%)	66.70		0.48	vol.  118,802	66.92	65.99		67.57	54.10		13.94	3.13 b	2.54	1.68	4.75	
advfn	amn	0.16	85.22	84.92	0.14	547532	85.5	84.92										
barchart	amn	+0.16%	85.22	84.92	+0.14	547,532	85.50	84.92	85.08	85.50	52.55		0.00	$778.91 m	1.81%	$1.20	+0.49	
barrons	amn	0.16%	85.22	84.92	+0.14	546,999	85.50	84.92				9.22 million		$605.58 million	1.41%	$0.3		
bloomberg	amn	0.165%	85.220	84.920	0.140	547,532	85.500	84.920		85.50	53.23	9.138mil	48.147	778.716mil	4.933	0.300 regular cash	1.770	
boston-com	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
bostonmerchant	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
business-insider	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
chron	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
cio-com	amn	+0.16%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712	18.85	779m	1.8	1.2		
cnn-money	amn	+0.16%	85.22	84.92	+0.14	547,532	85.50	84.92	85.08				18.9	$778.7m	1.41%			
easystockalterts	amn	0.16%	85.22	84.92	+0.14	547532	85.50	84.92	85.08	85.25	55.42		18.85				4.52	
eresearch-fidelity-com	amn	0.16%	85.2200	84.9200	0.1400	547,532	85.5000	84.9200	85.0800	85.2500	55.4200	9,138,000	18.82	$777.46m	1.41%	$0.300000		
finance-abc7-com	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
finance-abc7chicago-com	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
financial-content	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
finapps-forbes-com	amn	0.2%	$85.22	84.92	0.14	547,532	85.50	84.92	85.08	85.25	55.42	9 mil	19.4	779 mil	1.4	1.20	4.40	
finviz	amn	0.16%	85.22			547,532			85.08	-0.02%	55.76%	9.14m	18.90	778.91m		1.20	4.51	
fool	amn	+0.16%	$85.22	$84.92	0.14	547,532	$85.50	$84.92	$85.08	$85.25	$55.42		15.00	$778.72m	1.80%	1.20		
foxbusiness	amn		$85.22		+0.14	547,532			$85.08									
google-finance	amn	(0.16%)	85.22	84.92	+0.14	547,532.00	85.50	84.92		85.50	55.42	9.14m	18.91	778.72m	1.41	0.30	4.51	
howthemarketworks	amn	0.165%	85.22	84.92	0.14	546,999	85.5	84.92	85.08									
hpcwire	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
insidestocks	amn	+0.16%	85.22	84.92	+0.14	546999	85.50	84.92										
investopedia	amn	+0.16 %	$85.22	84.92	+0.14				85.08									
investorguide	amn	+0.16%	85.22	84.92	+0.14		85.50	84.92		85.25	55.42		19.30	783.9m			4.408	
marketintellisearch	amn	0.04 %	$85.11	$84.92	0.03	538.80k	$85.50	$84.92	$85.08			9.14m	18.86	0.78b	1.41 %		4.51	
marketwatch	amn	+0.16%	$85.22	open: 84.92	+0.14	533	$85.50	$84.92	$85.08	$85.50	$55.42		13.34	$605.58m	1.41%	0.30	6.39	
minyanville	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
msn-money	amn	+0.16%	85.22	84.92	+0.14	547,532	85.50	84.92	85.08	85.25	55.42	9.14 mil	18.85	777.44 mil	1.41%	1.20	4.40	
nasdaq-com	amn	0.16%	$ 85.22		0.14	547,532	$ 85.50	$ 84.92	$ 85.08	$ 85.25	$ 55.42	9,138,000		$ 778,740,360	1.41 %	$1.200000		
optimum	amn	+0.16%	85.22 ( 4:15 pm edt)	84.92	+0.14	547,532	85.50	84.92	85.08	85.25	55.42	9.14m	18.9	778.7m	1.41	1.20	4.52	
paidcontent	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
pc-quote	amn	0.16%	85.22	84.92	0.14	547,532	85.5	84.92	85.08	85.25	55.42	9,122,988	18.82301	777,461,000		0.3		
personal-wealth-biz	amn	+0.16%	85.22	84.92		547,532	85.50	84.92	85.08	85.25	55.42		19.30		1.41	1.20	4.408	
predictwallstreet	amn	+0.16%	85.22		+0.14	547,532												
raymond-james	amn	0.16	85.22	84.92	0.14	547,532	85.50	84.92	85.22	85.25	55.42		18.85				4.52	
renewable-energy-world	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
screamingmedia	amn	+0.16%	$	open: 84.92	+0.14	533	$85.50	$84.92	$85.08	$85.50	$55.42		13.34	$605.58m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+0.16%	last trade: 85.22		change: 0.140								p/e ratio: 19.3					
smartmoney	amn	(0.16%)	85.22	$84.92	0.14	547,532	$85.50	$84.92	$85.08	$85.25	$55.42			777,400	1.41%	$0.30		
stocknod	amn	+0.1646%	85.22 usd	84.92	+0.1400	547,532	85.50	84.92	85.08	85.25	55.42	9,137,712						
stockpickr	amn	0.16%	$85.22 0.14 | 0.16%	84.92	0.14	547.53k	85.50	84.92	85.08	85.25	55.42							
stocksmart	amn	.0 %	$65.04	76	0	8,431	66.82	65.04										
stocktwits	amn	0.15%	85.21		+0.13													
streetinsider-com	amn	0.16%	85.22	$84.92	+0.14	547,532	$85.50	$84.92	$85.08	$85.25	$55.42		18.85				$4.52	
thecramerreport	amn		85.22	84.92	+0.14	547532	85.50	84.92										
thestree	amn	0.16%	$85.22	84.92	0.14	547532	85.5	84.92	85.08	-85.25	55.42	9137712.0		6.05556174e8				
tickerspy	amn	0.16%	$85.22	84.92	+0.14	546,999	85.50	84.92	85.08	85.25	55.42		18.8	787.0m	1.41%	$0.30		
tmx-quotemedia	amn	0.16%	85.220	84.920	0.140	547,532	85.500	84.920	85.080	85.500	55.420	9,137,712	19.30	778,715,817	1.408	0.300 usd	4.41	
updown	amn	0.16%	$85.22	$84.92	$0.14	546,999	$85.50	$84.92	$85.08	$85.25	$55.42		19.19	$777m				
wallstreetsurvivor	amn	0.16%	85.22	84.92	0.14	546,999	85.50	84.92		85.25	55.42		19.30	$777m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.16%	85.22	84.92	0.14	547,532	85.50	84.92	85.08	85.50	55.42		19.33	783.94m	1.80%	1.20	4.41	
ycharts-com	amn	+0.15%	85.21		+0.13					85.25	55.42		19.32	790.75m	1.90%		4.41	
zacks	amn	(0.16%)	85.22		0.14	vol.  547,532	85.50	84.92		85.50	55.42		23.83	777.46 m	1.41	1.20	3.57	
advfn	abbc	1.34	10.55	10.37	0.14	17823	10.55	10.37										
barchart	abbc	+1.34%	10.55	10.37	+0.14	22,284	10.55	10.37	10.41	13.09	8.57		27.84	$213.43 m	2.27%	$0.24	+0.38	
barrons	abbc	1.34%	10.55	10.37	+0.14	17,823	10.55	10.37				19.93 million		$214.09 million	2.27%	$0.06		
bloomberg	abbc	1.345%	10.550	10.370	0.140	17,823	10.550	10.370		13.23	8.72	20.235mil	27.763	213.474mil	2.180	0.060 regular cash	0.380	
boston-com	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
bostonmerchant	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
business-insider	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
chron	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
cio-com	abbc	+1.34%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550	27.05	213m	2.3	0.24		
cnn-money	abbc	+1.34%	10.55	10.43	+0.14	17,823	10.55	10.37	10.41				27.1	$213.4m	2.27%			
easystockalterts	abbc	1.35%	10.55	10.37	+0.14	17823	10.55	10.37	10.41	13.23	8.72		27.05				0.39	
eresearch-fidelity-com	abbc	1.34%	10.5500	10.3700	0.1400	17,823	10.5500	10.3700	10.4100	13.2300	8.7200	20,235,000	27.39	$210.65m	2.31%	$0.060000		
finance-abc7-com	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
finance-abc7chicago-com	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
financial-content	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
finapps-forbes-com	abbc	1.3%	$10.55	10.37	0.14	17,823	10.55	10.37	10.41	13.23	8.72	20 mil	27.8	213 mil	2.3	0.24	0.38	
finviz	abbc	1.34%	10.55			17,823			10.41	-19.44%	23.53%	20.23m	27.05	213.43m		0.24	0.39	
fool	abbc	+1.34%	$10.55	$10.37	0.14	17,823	$10.55	$10.37	$10.41	$13.23	$8.72		27.10	$213.47m	2.80%	0.24		
foxbusiness	abbc		$10.55		+0.14	17,823			$10.41									
google-finance	abbc	(1.34%)	10.55	10.37	+0.14	17,823.00	10.55	10.37		13.23	8.72	20.23m	27.40	213.47m	2.27	0.06	0.39	
howthemarketworks	abbc	1.345%	10.55	10.37	0.14	16,645	10.55	10.37	10.41									
hpcwire	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
insidestocks	abbc	+1.34%	10.55	10.37	+0.14	17800	10.55	10.37										
investopedia	abbc	+1.34 %	$10.55	10.37	+0.14				10.41									
investorguide	abbc	+1.34%	10.55	10.37	+0.14		10.55	10.37		13.23	8.72		26.69	197.6m			0.39	
marketintellisearch	abbc	0.96 %	$10.51	$10.37	0.10	16.40k	$10.55	$10.37	$10.41			20.23m	27.05	0.21b	2.27 %		0.39	
marketwatch	abbc	+1.34%	$10.55	open: 10.37	+0.14	1,178	$10.55	$10.37	$10.41	$13.23	$8.77		26.72	$214.09m	2.27%	0.06	0.39	
minyanville	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
msn-money	abbc	+1.34%	10.55	10.37	+0.14	17,823	10.55	10.37	10.41	13.23	8.72	20.23 mil	25.73	210.64 mil	2.31%	0.24	0.39	
nasdaq-com	abbc	1.34%	$ 10.55	$ 10.37	0.14	17,823	$ 10.55	$ 10.37	$ 10.41	$ 13.23	$ 8.72	20,167,000	27.76	$ 212,761,850	2.31 %	$0.240000	$ 0.38	
optimum	abbc	+1.34%	10.55 ( 4:30 pm edt)	10.37	+0.14	17,823	10.55	10.37	10.41	13.23	8.72	20.23m	27.1	213.5m	2.27	0.24	0.39	
paidcontent	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
pc-quote	abbc	1.34%	10.55	10.37	0.14	17,823	10.55	10.37	10.41	13.23	8.72	19,966,483	25.39024	210,646,000		0.06		
personal-wealth-biz	abbc	+1.34%	10.55	10.37		17,823	10.55	10.37	10.41	13.23	8.72		26.69		2.21	0.23	0.39	
predictwallstreet	abbc	+1.34%	10.55		+0.14	17,823												
raymond-james	abbc	1.34	10.55	10.37	0.14	17,823	10.55	10.37	10.55	13.23	8.72		25.73				0.41	
renewable-energy-world	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
screamingmedia	abbc	+1.34%	$	open: 10.37	+0.14	1,178	$10.55	$10.37	$10.41	$13.23	$8.77		26.72	$214.09m	2.27%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	+1.34%	last trade: 10.55		change: 0.140								p/e ratio: 26.69					
smartmoney	abbc	(1.34%)	10.55	$10.37	0.14	17,823	$10.55	$10.37	$10.41	$13.23	$8.72			210,600	2.31%	$0.06		
stocknod	abbc	+1.345%	10.55 usd	10.37	+0.1400	17,823	10.55	10.37	10.41	13.23	8.720	20,234,550						
stockpickr	abbc	1.34%	$10.55 0.14 | 1.34%	10.37	0.14	17.82k	10.55	10.37	10.41	13.23	8.72							
stocksmart	abbc	.0 %	$10.84	12.03	0	10,029	11.35	10.82										
stocktwits	abbc	0.77%	10.49		+0.08													
streetinsider-com	abbc	1.34%	10.55	$10.37	+0.14	17,823	$10.55	$10.37	$10.41	$13.23	$8.72		27.05				$0.39	
thecramerreport	abbc		10.55	10.37	+0.14	17823	10.55	10.37										
thestree	abbc	1.34%	$10.55	10.37	0.14	17823	10.55	10.37	10.41	-13.23	8.72	2.023455e7		2.14081539e8				
tickerspy	abbc	1.34%	$10.55	10.37	+0.14	17,823	10.55	10.37	10.41	13.23	8.72		25.4	210.6m	2.31%	$0.06		
tmx-quotemedia	abbc	1.34%	10.550	10.370	0.140	17,823	10.550	10.370	10.410	13.230	8.750	20,234,550	26.70	213,474,503	2.275	0.060 usd	0.39	
updown	abbc	1.34%	$10.55	$10.37	$0.14	15,817	$10.55	$10.37	$10.41	$13.23	$8.72		25.35	$211m				
wallstreetsurvivor	abbc	1.34%	10.55	10.37	0.14	16,645	10.55	10.37		13.23	9.09		26.70	$211m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.34%	10.55	10.37	0.14	17,823	10.55	10.37	10.41	13.23	8.72		27.05	197.61m	2.30%	0.24	0.39	
ycharts-com	abbc	+0.77%	10.49		+0.08					13.23	8.72		26.90	212.21m	2.28%		0.39	
zacks	abbc	(1.34%)	10.55		0.14	vol.  17,823	10.55	10.37		13.23	8.72		27.4	210.65 m	2.31	0.24	.38	
advfn	symc	0.15	19.79	19.74	0.03	8996603	19.82	19.61										
barchart	symc	+0.15%	19.79	19.72	+0.03	9,108,739	19.82	19.61	19.76	20.50	12.04		15.61	$15.10 b			+0.76	
barrons	symc	0.15%	19.79	19.74	+0.03	8.957m	19.82	19.61				786.00 million		$14.98 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	0.152%	19.790	19.740	0.030	8,996,603	19.820	19.610		20.50	12.04	755.541mil	23.012	14,952.160mil			0.860	
boston-com	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093						
bostonmerchant	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093						
business-insider	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093						
chron	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093						
cio-com	symc	+0.15%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093	26.04	15b				
cnn-money	symc	+0.15%	19.79	19.74	+0.03	8,957,731	19.82	19.61	19.76				26.0	$15.0b				
easystockalterts	symc	0.15%	19.79	19.74	+0.03	8993903	19.82	19.61	19.76	20.50	12.04		26.04				0.76	
eresearch-fidelity-com	symc	0.15%	19.7900	19.7400	0.0300	8,996,603	19.8200	19.6100	19.7600	20.5000	12.0400	755,541,000	26.00	$14.93b				
finance-abc7-com	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
financial-content	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
finapps-forbes-com	symc	0.2%	$19.79	19.74	0.03	8,994,303	19.82	19.61	19.76	20.50	12.04	756 mil	26.0	15 bil	0.0	0.00	0.76	
finviz	symc	0.15%	19.79			8,980,491			19.76	-3.46%	64.37%	755.54m	26.00	14.93b			0.76	
fool	symc	+0.15%	$19.79	$19.74	0.03	8,957,931	$19.82	$19.61	$19.76	$20.50	$12.04		26.10	$14.95b				
foxbusiness	symc		$19.79		+0.03	8,999,414			$19.76									
google-finance	symc	(0.15%)	19.79	19.74	+0.03	8.99m	19.82	19.61		20.50	12.04	755.54m	26.04	14.95b			0.76	
howthemarketworks	symc	0.152%	19.79	19.74	0.03	8,996,203	19.82	19.61	19.76									
hpcwire	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,996,203	19.82	19.61	19.76	20.50	12.04	755,541,093						
insidestocks	symc	+0.15%	19.79	19.72	+0.03	8846069	19.82	19.61					price earnings ratio: 13.94					
investopedia	symc	+0.15 %	$19.79	19.74	+0.03				19.76									
investorguide	symc	+0.15%	19.79	19.75	+0.03		19.82	19.61		20.50	12.04		26.00	14.952b			0.76	
marketintellisearch	symc	0.25 %	$19.81	$19.74	0.05	8877.00k	$19.82	$19.61	$19.76			755.54m	26.00	14.93b	0.0 %		0.76	
marketwatch	symc	+0.15%	$19.72	open: 19.74	+0.03	41,141	$19.82	$19.61	$19.76	$20.50	$12.04		44.05	$14.98b			0.45	
minyanville	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
msn-money	symc	+0.15%	19.79	19.74	+0.03	8.99 mil	19.82	19.61	19.76	20.50	12.04	755.54 mil	26.04	14.93 bil			0.76	
nasdaq-com	symc	0.15%	$ 19.79	$ 19.74	0.03	8,994,303	$ 19.82	$ 19.61	$ 19.76	$ 20.50	$ 12.04	755,541,000	26.04	$ 14,952,156,390			$ 0.76	
optimum	symc	+0.15%	19.79 ( 4:00 pm edt)	19.74	+0.03	8,960,631	19.82	19.61	19.76	20.50	12.04	755.54m	26.0	15.0b			0.76	
paidcontent	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
pc-quote	symc	0.15%	19.79	19.74	0.03	8,996,603	19.82	19.61	19.76	20.50	12.04	754,395,654	26.0	14,929,490,000				
personal-wealth-biz	symc	+0.15%	19.79	19.75		8,999,414	19.82	19.61	19.76	20.50	12.04		26.00			0.00	0.76	
predictwallstreet	symc	+0.15%	19.79		+0.03	8,994,303												
raymond-james	symc	0.15	19.79	19.74	0.03	8,994,303	19.82	19.61	19.79	20.50	12.04		25.70				0.77	
renewable-energy-world	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
screamingmedia	symc	+0.15%	$	open: 19.74	+0.03	41,141	$19.82	$19.61	$19.76	$20.50	$12.04		44.05	$14.98b			0.45	
scroli	symc	0.15%	symc 19.79	19.74	0.03	8,259,330	19.82	19.61	19.76	20.50	12.04		26.04				0.76	
simple-stock-quotes	symc	+0.15%	last trade: 19.79		change: 0.030								p/e ratio: 26.0					
smartmoney	symc	(0.15%)	19.79	$19.74	0.03	8,994,303	$19.82	$19.61	$19.76	$20.50	$12.04			14,929,500	0.00%	$0.00		
stocknod	symc	+0.1518%	19.79 usd	19.74	+0.0300	8,993,903	19.82	19.61	19.76	20.50	12.04	755,541,093						
stockpickr	symc	0.15%	$19.79 0.03 | 0.15%	19.74	0.03	8.99m	19.82	19.61	19.76	20.50	12.04							
stocksmart	symc	.0 %	$19.02	16.77	0	1,358,323	19.64	19.01										
stocktwits	symc	0.15%	19.79		+0.03													
streetinsider-com	symc	0.15%	19.79	$19.74	+0.03	8,993,903	$19.82	$19.61	$19.76	$20.50	$12.04		26.04				$0.76	
thecramerreport	symc		19.79	19.75	+0.03	8996603	19.82	19.61										
thestree	symc	0.15%	$19.79	19.74	0.03	8994303	19.82	19.61	19.76	-20.5	12.04	7.55541093e8		1.4982379874e10				
tickerspy	symc	0.15%	$19.79	19.74	+0.03	8,994,303	19.82	19.61	19.76	20.50	12.04		26.0	14.9b	0.00%	$0.00		
tmx-quotemedia	symc	0.15%	19.790	19.740	0.030	8,999,414	19.820	19.610	19.760	20.500	12.040	755,541,093	26.00	14,952,158,230			0.76	
updown	symc	0.15%	$19.79	$19.74	$0.03	8,956,562	$19.82	$19.61	$19.76	$20.50	$12.04		25.66	$14.92b				
wallstreetsurvivor	symc	0.15%	19.79	19.74	0.03	8,993,903	19.82	19.61		20.50	12.04		26.00	$15b			0.76	
yahoo-finance	symc	0.15%	19.79	19.75	0.03	8,994,303	19.82	19.61	19.76	20.50	12.04		26.04	14.95b			0.76	
ycharts-com	symc	+0.15%	19.79		+0.03					20.50	12.04		26.04	15.10b	0.00%		0.76	
zacks	symc	(0.15%)	19.79		0.03	vol.  8,994,303	19.82	19.61		20.50	12.04		15.56	14.93 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	0.50	+0.00	31100	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									
google-finance	athr																	
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	0.99 %	$6.13	$6.03	0.06	22.20k	$6.14	$5.96	$6.07						%			
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													
smartmoney	athr																	
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.50		31,100	$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		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	14.13	14.21	-0.07	53022	14.22	14.01										
barchart	ango	-0.49%	14.13	14.01	-0.07	55,586	14.22	14.01	14.20	17.73	12.91		29.12	$352.97 m			+0.36	
barrons	ango	0.49%	14.13	14.21	-0.07	53,022	14.22	14.01				24.79 million		$356.41 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-0.493%	14.130	14.210	-0.070	53,022	14.220	14.010		17.72	12.91	24.976mil	26.660	352.907mil			0.530	
boston-com	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
bostonmerchant	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
business-insider	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
chron	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
cio-com	ango	-0.49%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757	27.71	353m				
cnn-money	ango	-0.49%	14.13	14.01	-0.07	53,022	14.22	14.01	14.20				27.7	$352.9m				
easystockalterts	ango	-0.49%	14.13	14.21	-0.07	53022	14.22	14.01	14.20	17.73	12.91		27.71				0.51	
eresearch-fidelity-com	ango	-0.49%	14.1300	14.2100	-0.0700	53,022	14.2200	14.0100	14.2000	17.7250	12.9100	24,976,000	27.84	$354.66m				
finance-abc7-com	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
financial-content	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-0.5%	$14.13	14.21	-0.07	53,022	14.22	14.01	14.20	17.72	12.91	25 mil	27.7	353 mil	0.0	0.00	0.51	
finviz	ango	-0.49%	14.13			53,022			14.20	-20.30%	9.45%	24.98m	27.71	352.97m			0.51	
fool	ango	-0.49%	$14.13	$14.21	-0.07	53,022	$14.22	$14.01	$14.20	$17.73	$12.91		28.00	$352.91m				
foxbusiness	ango		$14.13		-0.07	53,022			$14.20									
google-finance	ango	(-0.49%)	14.13	14.21	-0.07	53,022.00	14.22	14.01		17.73	12.91	24.98m	27.86	352.91m			0.51	
howthemarketworks	ango	-0.493%	14.13	14.21	-0.07	51,567	14.22	14.01	14.2									
hpcwire	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
insidestocks	ango	-0.49%	14.13	14.01	-0.07	53022	14.22	14.01					price earnings ratio: 28.26					
investopedia	ango	-0.49 %	$14.13	14.21	-0.07				14.20									
investorguide	ango	-0.49%	14.13	14.15	-0.07		14.22	14.01		17.73	13.61		27.84	352.9m			0.51	
marketintellisearch	ango	-0.77 %	$14.09	$14.21	-0.11	50.50k	$14.22	$14.01	$14.20			24.98m	27.84	0.35b	0.0 %		0.51	
marketwatch	ango	-0.49%	$14.13	open: 14.21	-0.07	1,455	$14.22	$14.01	$14.20	$17.73	$12.91		27.97	$356.41m			0.51	
minyanville	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
msn-money	ango	-0.49%	14.13	14.21	-0.07	53,022	14.22	14.01	14.20	17.73	12.91	24.98 mil	27.71	354.66 mil			0.51	
nasdaq-com	ango	0.49%	$ 14.13	$ 14.21	0.07	53,022	$ 14.22	$ 14.01	$ 14.20	$ 17.725	$ 12.91	24,976,000	27.71	$ 352,910,880			$ 0.51	
optimum	ango	-0.49%	14.13 ( 4:30 pm edt)	14.21	-0.07	53,022	14.22	14.01	14.20	17.73	12.91	24.98m	27.7	352.9m			0.51	
paidcontent	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
pc-quote	ango	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ango	-0.49%	14.13	14.15	-0.07	53,022	14.22	14.01	14.20	17.73	13.61		27.84			0.00	0.51	
predictwallstreet	ango	-0.49%	14.13		-0.07	53,022												
raymond-james	ango	-0.49	14.13	14.21	-0.07	53,022	14.22	14.01	14.13	17.73	12.91		27.71				0.51	
renewable-energy-world	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
screamingmedia	ango	-0.49%	$	open: 14.21	-0.07	1,455	$14.22	$14.01	$14.20	$17.73	$12.91		27.97	$356.41m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-0.49%	last trade: 14.13		change: -0.070								p/e ratio: 27.84					
smartmoney	ango	(-0.49%)	14.13	$14.21	-0.07	53,022	$14.22	$14.01	$14.20	$17.72	$12.91			354,700	0.00%	$0.00		
stocknod	ango	-0.4930%	14.13 usd	14.21	-0.0700	53,022	14.22	14.01	14.20	17.73	12.91	24,975,757						
stockpickr	ango	-0.49%	$14.13 -0.07 | -0.49%	14.21	-0.07	53.02k	14.22	14.01	14.20	17.73	12.91							
stocksmart	ango	.0 %	$15.55	15.39	0	7,574	15.72	15.5										
stocktwits	ango	-0.42%	14.14		-0.06													
streetinsider-com	ango	0.49%	14.13	$14.21	-0.07	53,022	$14.22	$14.01	$14.20	$17.73	$12.91		27.71				$0.51	
thecramerreport	ango		14.13	14.15	-0.07	53022	14.22	14.01										
thestree	ango	-0.49%	$14.13	14.21	-0.07	53022	14.22	14.01	14.2	-17.73	12.91	2.4975757e7		3.56404052e8				
tickerspy	ango	-0.49%	$14.13	14.21	-0.07	53,022	14.22	14.01	14.20	17.73	12.91		27.8	354.6m	0.00%	$0.00		
tmx-quotemedia	ango	-0.49%	14.130	14.210	-0.070	53,022	14.220	14.010	14.200	17.725	12.910	24,975,757	27.80	352,907,446			0.51	
updown	ango	-0.49%	$14.13	$14.21	-$0.07	50,287	$14.22	$14.01	$14.20	$17.72	$12.91		27.71	$355m				
wallstreetsurvivor	ango	-0.49%	14.13	14.21	-0.07	51,567	14.22	14.01		17.73	12.91		27.80	$355m			0.50	
yahoo-finance	ango	0.49%	14.13	14.15	0.07	53,022	14.22	14.01	14.20	17.73	12.91		27.71	352.90m			0.51	
ycharts-com	ango	-0.42%	14.14		-0.06					17.73	12.91		27.73	352.65m	0.00%		0.51	
zacks	ango	(-0.49%)	14.13		-0.07	vol.  53,022	14.22	14.01		17.73	12.91		28.98	354.66 m	0.00	0.00	.49	
advfn	amp	1.81	58.51	57.25	1.04	2745931	58.51	56.93										
barchart	amp	+1.81%	58.51	57.25	+1.04	2,745,931	58.51	56.93	57.47	64.88	36.10		11.61	$14.41 b	1.58%	$0.92	+4.42	
barrons	amp	1.81%	58.51	57.25	+1.04	2.743m	58.51	56.93				262.30 million		$14.15 billion	1.57%	$0.23		
bloomberg	amp	1.810%	58.510	57.250	1.040	2,745,931	58.510	56.930		65.12	36.05	242.285mil	11.990	14,176.080mil	1.321	0.230 regular cash	4.880	
boston-com	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
bostonmerchant	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
business-insider	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
chron	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
cio-com	amp	+1.81%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677	13.54	14b	1.6	0.92		
cnn-money	amp	+1.81%	58.51	57.25	+1.04	2,744,831	58.51	56.93	57.47				13.5	$14.2b	1.57%			
easystockalterts	amp	1.82%	58.51	57.25	+1.04	2745931	58.51	56.93	57.47	65.12	35.70		13.54				4.32	
eresearch-fidelity-com	amp	1.81%	58.5100	57.2500	1.0400	2,745,931	58.5100	56.9300	57.4700	65.1200	36.0500	242,285,000	13.30	$13.92b	1.60%	$0.230000		
finance-abc7-com	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
finance-abc7chicago-com	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
financial-content	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
finapps-forbes-com	amp	1.8%	$58.51	57.25	1.04	2,745,931	58.51	56.93	57.47	65.12	36.05	242 mil	13.2	14 bil	1.6	0.92	4.42	
finviz	amp	1.81%	58.51			2,744,831			57.47	-9.82%	64.65%	242.28m	13.58	14.18b		0.92	4.31	
fool	amp	+1.81%	$58.51	$57.25	1.04	2,744,831	$58.51	$56.93	$57.47	$65.12	$36.05		13.50	$14.18b	1.70%	0.92		
foxbusiness	amp		$58.51		+1.04	2,745,931			$57.47									
google-finance	amp	(1.81%)	58.51	57.25	+1.04	2.75m	58.51	56.93		65.12	36.05	242.28m	13.58	14.18b	1.57	0.23	4.31	
howthemarketworks	amp	1.81%	58.51	57.25	1.04	2,743,304	58.51	56.93	57.47									
hpcwire	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
insidestocks	amp	+1.81%	58.51	57.25	+1.04	2743304	58.51	56.93					price earnings ratio: 11.92					
investopedia	amp	+1.81 %	$58.51	57.25	+1.04				57.47									
investorguide	amp	+1.81%	58.51	57.25	+1.04		58.51	56.93		65.12	36.05		13.32	14.176b			4.315	
marketintellisearch	amp	1.81 %	$58.51	$57.25	1.04	2718.10k	$58.51	$56.93	$57.47			242.28m	13.33	13.92b	1.6 %		4.31	
marketwatch	amp	+1.81%	$57.84	open: 57.25	+1.04	7,594	$58.51	$56.93	$57.47	$65.12	$36.81		17.28	$14.15b	1.57%	0.23	3.39	
minyanville	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
msn-money	amp	+1.81%	58.51	57.25	+1.04	2.75 mil	58.51	56.93	57.47	65.12	36.05	242.28 mil	13.58	13.92 bil	1.60%	0.92	4.31	
nasdaq-com	amp	1.81%	$ 58.51		1.04	2,745,931	$ 58.51	$ 56.93	$ 57.47	$ 65.12	$ 36.05	242,285,000	13.24	$ 14,176,095,350	1.6 %	$0.920000	$ 4.42	
optimum	amp	+1.81%	58.51 ( 4:15 pm edt)	57.25	+1.04	2,744,831	58.51	56.93	57.47	65.12	35.70	242.28m	13.5	14.2b	1.57	0.92	4.32	
paidcontent	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
pc-quote	amp	1.81%	58.51	57.25	1.04	2,745,931	58.51	56.93	57.47	65.12	36.05	237,978,448	13.33411	13,924,119,000		0.23		
personal-wealth-biz	amp	+1.81%	58.51	57.25		2,745,931	58.51	56.93	57.47	65.12	36.05		13.32		1.34	0.77	4.315	
predictwallstreet	amp	+1.81%	58.51		+1.04	2,745,931												
raymond-james	amp	1.81	58.51	57.25	1.04	2,745,931	58.51	56.93	58.51	65.12	36.05		13.27				4.41	
renewable-energy-world	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
screamingmedia	amp	+1.81%	$	open: 57.25	+1.04	7,594	$58.51	$56.93	$57.47	$65.12	$36.81		17.28	$14.15b	1.57%	0.23	3.39	
scroli	amp	1.81%	amp 58.51	57.25	1.04	2,401,602	58.51	56.93	57.47	65.12	36.05		13.58				4.31	
simple-stock-quotes	amp	+1.81%	last trade: 58.51		change: 1.040								p/e ratio: 13.32					
smartmoney	amp	(1.81%)	58.51	$57.25	1.04	2,745,931	$58.51	$56.93	$57.47	$65.12	$36.05			13,924,100	1.60%	$0.23		
stocknod	amp	+1.810%	58.51 usd	57.25	+1.040	2,745,931	58.51	56.93	57.47	65.12	36.05	242,284,677						
stockpickr	amp	1.81%	$58.51 1.04 | 1.81%	57.25	1.04	2.74m	58.51	56.93	57.47	65.12	36.05							
stocksmart	amp	.0 %	$58.83	57.51	0	189,851	60.86	58.73										
stocktwits	amp	1.81%	58.51		+1.04													
streetinsider-com	amp	1.81%	58.51	$57.25	+1.04	2,745,931	$58.51	$56.93	$57.47	$65.12	$35.70		13.54				$4.32	
thecramerreport	amp		58.51	57.25	+1.04	2745931	58.51	56.93										
thestree	amp	1.81%	$58.51	57.25	1.04	2744831	58.51	56.93	57.47	-65.12	36.05	2.42284677e8		1.414700229e10				
tickerspy	amp	1.81%	$58.51	57.25	+1.04	2,745,931	58.51	56.93	57.47	65.12	36.05		13.3	13.9b	1.60%	$0.23		
tmx-quotemedia	amp	1.81%	58.510	57.250	1.040	2,745,931	58.510	56.930	57.470	65.120	36.050	242,284,677	13.30	14,176,076,451	1.601	0.230 usd	4.32	
updown	amp	1.81%	$58.51	$57.25	$1.04	2,738,337	$58.51	$56.93	$57.47	$65.12	$36.05		13.04	$13.92b				
wallstreetsurvivor	amp	1.81%	58.51	57.25	1.04	2,743,304	58.51	56.93		65.12	40.79		13.30	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	1.81%	58.51	57.25	1.04	2,745,931	58.51	56.93	57.47	65.12	36.05		13.56	14.18b	1.60%	0.92	4.32	
ycharts-com	amp	+1.81%	58.51		+1.04					65.12	36.05		13.58	14.41b	1.57%		4.31	
zacks	amp	(1.81%)	58.51		1.04	vol.  2,745,931	58.51	56.93		65.12	36.05		11.43	13.92 b	1.60	0.92	5.03	
advfn	scl	2.47	73.75	72.17	1.78	32925	73.91	71.8										
barchart	scl	+2.47%	73.75	72.17	+1.78	32,925	73.91	71.80	71.97	78.25	52.95		12.08	$745.61 m	1.44%	$1.04	+5.70	
barrons	scl	2.47%	73.75	72.17	+1.78	32,453	73.91	71.80				11.09 million		$733.22 million	1.41%	$0.26		
bloomberg	scl	2.473%	73.750	72.170	1.780	32,925	73.910	71.800		78.86	53.55	10.168mil	12.939	749.863mil	1.384	0.260 regular cash	5.700	
boston-com	scl	+2.473%	73.75 usd	72.17	+1.780	32,925	73.91	71.80	71.97	78.86	53.55	10,167,629						
bostonmerchant	scl	+2.473%	73.75 usd	72.17	+1.780	32,925	73.91	71.80	71.97	78.86	53.55	10,167,629						
business-insider	scl	+2.473%	73.75 usd	72.17	+1.780	32,925	73.91	71.80	71.97	78.86	53.55	10,167,629						
chron	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
cio-com	scl	+2.47%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629	12.94	750m	1.4	1.04		
cnn-money	scl	+2.47%today&rsquo;s change	73.75data as of 4:04pm et	72.17	+1.78	32,453	73.91	71.80	71.97				12.9	$749.9m	1.41%			
easystockalterts	scl	2.47%	73.75	72.17	+1.78	32453	73.91	71.80	71.97	78.86	53.55		12.94				5.70	
eresearch-fidelity-com	scl	2.47%	73.7500	72.1700	1.7800	32,453	73.9100	71.8000	71.9700	78.8600	53.5500	10,168,000	12.63	$731.79m	1.45%	$0.260000		
finance-abc7-com	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
financial-content	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
finapps-forbes-com	scl	2.5%	$73.75	72.17	1.78	32,453	73.91	71.80	71.97	78.86	53.55	10 mil		750 mil	1.4	1.04		
finviz	scl	2.47%	73.75			32,753			71.97	-5.75%	39.30%	10.17m	12.60	731.93m		1.04	5.71	
fool	scl	+2.47%	$73.75	$72.17	1.78	32,453	$73.91	$71.80	$71.97	$78.86	$53.55		12.70	$749.86m	1.70%	1.04		
foxbusiness	scl		$73.75		+1.78	32,925			$71.97									
google-finance	scl	(2.47%)	73.75	72.17	+1.78	32,453.00	73.91	71.80		78.86	53.55	10.17m	12.93	749.86m	1.41	0.26	5.71	
howthemarketworks	scl	2.473%	73.75	72.17	1.78	32,453	73.91	71.8	71.97									
hpcwire	scl	+2.473%	73.75 usd	72.17	+1.780	32,925	73.91	71.80	71.97	78.86	53.55	10,167,629						
insidestocks	scl	+2.47%	73.75	72.17	+1.78	32453	73.91	71.80										
investopedia	scl	+2.47 %	$73.75	72.17	+1.78				71.97									
investorguide	scl	+2.47%	73.75		+1.78		72.40	71.80		78.86	53.55		12.62	749.8m			5.705	
marketintellisearch	scl	2.42 %	$73.71	$72.17	1.74	30.00k	$73.91	$71.80	$71.97			10.17m	12.60	0.73b	1.45 %		5.71	
marketwatch	scl	+2.47%	$73.75	open: 72.17	+1.78	472	$73.91	$71.80	$71.97	$78.86	$53.55		96.10	$733.22m	1.41%	0.26	0.77	
minyanville	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
msn-money	scl	+2.47%	73.75	72.17	+1.78	32,453	73.91	71.80	71.97	78.86	53.55	10.17 mil	12.94	731.76 mil	1.45%	1.04	5.71	
nasdaq-com	scl	2.47%	$ 73.75		1.78	32,453	$ 73.91	$ 71.80	$ 71.97	$ 78.86	$ 53.55	10,168,000	12.94	$ 749,890,000	1.45 %	$1.040000	$ 5.70	
optimum	scl	+2.47%	73.75 ( 4:04 pm edt)	72.17	+1.78	32,453	73.91	71.80	71.97	78.86	53.55	10.17m	12.9	749.9m	1.41	1.04	5.70	
paidcontent	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
pc-quote	scl	2.47%	73.75	72.17	1.78	32,925	73.91	71.8	71.97	78.86	53.55	9,922,590	12.62632	731,791,000		0.26		
personal-wealth-biz	scl	+2.47%	73.75	72.17		32,925	73.91	71.80	71.97	78.86	53.55		12.62		1.42	1.02	5.705	
predictwallstreet	scl	+2.47%	73.75		+1.78	32,453												
raymond-james	scl	2.47	73.75	72.17	1.78	32,453	73.91	71.80	73.75	78.86	53.55		12.01				6.14	
renewable-energy-world	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
screamingmedia	scl	+2.47%	$	open: 72.17	+1.78	1,479	$73.91	$71.80	$71.97	$78.86	$53.55		96.10	$733.22m	1.41%	0.26	0.77	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+2.47%	last trade: 73.75		change: 1.780								p/e ratio: 12.62					
smartmoney	scl	(2.47%)	73.75	$72.17	1.78	32,453	$73.91	$71.80	$71.97	$78.86	$53.55			731,800	1.45%	$0.26		
stocknod	scl	+2.473%	73.75 usd	72.17	+1.780	32,453	73.91	71.80	71.97	78.86	53.55	10,167,629						
stockpickr	scl	2.47%	$73.75 1.78 | 2.47%	72.17	1.78	32.45k	73.91	71.80	71.97	78.86	53.55							
stocksmart	scl	.0 %	$67.48	76.19	0	3,023	67.96	67.3										
stocktwits	scl	2.39%	73.69		+1.72													
streetinsider-com	scl	2.47%	73.75	$72.17	+1.78	32,453	$73.91	$71.80	$71.97	$78.86	$53.55		12.94				$5.70	
thecramerreport	scl		73.75	72.17	+1.78	32453	73.91	71.80										
thestree	scl	2.47%	$73.75	72.17	1.78	32453	73.91	71.8	71.97	-78.86	53.55	1.0167629e7		7.33187727e8				
tickerspy	scl	2.47%	$73.75	72.17	+1.78	32,453	73.91	71.80	71.97	78.86	53.55		12.6	731.3m	1.45%	$0.26		
tmx-quotemedia	scl	2.47%	73.750	72.170	1.780	32,925	73.910	71.800	71.970	78.860	53.550	10,167,629	12.60	749,862,639	1.445	0.260 usd	5.70	
updown	scl	2.47%	$73.75	$72.17	$1.78	32,453	$73.91	$71.80	$71.97	$78.86	$53.55		11.58	$732m				
wallstreetsurvivor	scl	2.47%	73.75	72.17	1.78	32,453	73.91	71.80		78.86	53.55		12.60	$732m	1.40%	0.74 -	5.90	
yahoo-finance	scl	2.47%	73.75	72.17	1.78	32,453	73.91	71.80	71.97	78.86	53.55		12.93	749.82m	1.40%	1.04	5.71	
ycharts-com	scl	+2.39%	73.69		+1.72					78.86	53.55		12.93	745.01m	1.56%		5.70	
zacks	scl	(2.47%)	73.75		1.78	vol.  32,453	73.91	71.80		78.86	53.55		12.06	731.79 m	1.45	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	11.18	+0.00	225865	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									
google-finance	ckxe																	
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	0.4 %	$14.95	$14.84	0.06	62.00k	$14.99	$14.76	$14.89						%			
marketwatch	ckxe																	
minyanville	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
msn-money	ckxe		5.51						5.51	5.82	2.91	92.61 mil	-32.41	510.3 mil			-0.04	
optimum	ckxe	-	5.51 (06.21.11  8:10 pm edt)		-		5.51	5.51	5.51	5.82	2.91	92.61m		510.3m			-0.04	
paidcontent	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
pc-quote	ckxe	0.00%				0						0		0				
personal-wealth-biz	ckxe					0												
raymond-james	ckxe																	
renewable-energy-world	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
screamingmedia	ckxe																	
scroli	ckxe	%	ckxe			0												
simple-stock-quotes	ckxe		last trade: 0.00		change: 0.000													
smartmoney	ckxe																	
stocknod	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
stockpickr	ckxe	0.18%	$5.51 0.01 | 0.18%	5.50	0.01	1.69m	5.51	5.48	5.50	5.82	2.91							
stocksmart	ckxe	.0 %	$5.47	4.01	0	135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$11.18		225,865	$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	1.09	18.56	18.28	0.2	173634	18.58	18.222										
barchart	kbw	+1.09%	18.56	18.28	+0.20	173,634	18.58	18.22	18.36	29.09	18.16		29.55	$679.30 m	1.06%	$0.20	+0.45	
barrons	kbw	1.09%	18.56	18.28	+0.20	171,332	18.58	18.222				32.43 million		$683.20 million	1.08%	$0.05		
bloomberg	kbw	1.089%	18.560	18.280	0.200	173,634	18.580	18.222		29.21	18.16	36.129mil	29.000	670.561mil	6.479	0.050 regular cash	0.640	
boston-com	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
bostonmerchant	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
business-insider	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
chron	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
cio-com	kbw	+1.09%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385	35.69	671m	1.1	0.2		
cnn-money	kbw	+1.09%today&rsquo;s change	18.56data as of 4:02pm et	18.29	+0.20	171,332	18.58	18.22	18.36				35.7	$670.6m	1.08%			
easystockalterts	kbw	1.09%	18.56	18.28	+0.20	171529	18.58	18.22	18.36	29.21	18.16		35.69				0.52	
eresearch-fidelity-com	kbw	1.09%	18.5600	18.2800	0.2000	173,634	18.5800	18.2220	18.3600	29.2100	18.1600	36,129,000	40.80	$663.33m	1.09%	$0.050000		
finance-abc7-com	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
financial-content	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	1.1%	$18.56	18.28	0.20	171,529	18.58	18.22	18.36	29.21	18.16	36 mil	41.2	671 mil	1.1	0.20	0.45	
finviz	kbw	1.09%	18.56			171,332			18.36	-36.06%	2.20%	36.13m	27.40	663.35m		0.20	0.67	
fool	kbw	+1.09%	$18.56	$18.28	0.20	171,332	$18.58	$18.22	$18.36	$29.21	$18.16		36.40	$670.56m		0.20		
foxbusiness	kbw		$18.56		+0.20	173,634			$18.36									
google-finance	kbw	(1.09%)	18.56	18.28	+0.20	171,529.00	18.58	18.22		29.21	18.16	36.13m	27.58	670.56m	1.08	0.05	0.67	
howthemarketworks	kbw	1.089%	18.56	18.28	0.2	171,332	18.58	18.222	18.36									
hpcwire	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
insidestocks	kbw	+1.09%	18.56	18.28	+0.20	171332	18.58	18.22					price earnings ratio: 29.00					
investopedia	kbw	+1.09 %	$18.56	18.28	+0.20				18.36									
investorguide	kbw	+1.09%	18.56	18.93	+0.20		18.56			29.21	18.16		35.24	610.2m			0.521	
marketintellisearch	kbw	1.09 %	$18.56	$18.28	0.20	169.50k	$18.58	$18.22	$18.36			36.13m	27.40	0.66b	1.09 %		0.67	
marketwatch	kbw	+1.09%	$18.56	open: 18.28	+0.20	2,302	$18.58	$18.22	$18.36	$29.21	$18.16		34.63	$683.20m	1.08%	0.05	0.54	
minyanville	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
msn-money	kbw	+1.09%	18.56	18.28	+0.20	171,529	18.58	18.22	18.36	29.21	18.16	36.13 mil	35.69	663.34 mil	1.09%	0.20	0.67	
nasdaq-com	kbw	1.09%	$ 18.56		0.20	171,332	$ 18.58	$ 18.222	$ 18.36	$ 29.21	$ 18.16	36,129,000	41.24	$ 670,554,240	1.09 %	$0.200000	$ 0.45	
optimum	kbw	+1.09%	18.56 ( 4:15 pm edt)	18.28	+0.20	171,332	18.58	18.22	18.36	29.21	18.16	36.13m	35.7	670.6m	1.08	0.20	0.52	
paidcontent	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
pc-quote	kbw	1.09%	18.56	18.28	0.20	173,634	18.58	18.222	18.36	29.21	18.16	35,739,677	35.30769	663,328,000		0.05		
personal-wealth-biz	kbw	+1.09%	18.56	18.28		173,634	18.58	18.222	18.36	29.21	18.16		35.24		1.36	0.25	0.521	
predictwallstreet	kbw	+1.09%	18.56		+0.20	171,529												
raymond-james	kbw	1.09	18.56	18.28	0.20	171,529	18.58	18.22	18.56	29.21	18.16		41.24				0.45	
renewable-energy-world	kbw	+1.089%	18.56 usd	18.28	+0.2000	171,529	18.58	18.22	18.36	29.21	18.16	36,129,385						
screamingmedia	kbw	+1.09%	$	open: 18.28	+0.20	2,499	$18.58	$18.22	$18.36	$29.21	$18.16		34.63	$683.20m	1.08%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	+1.09%	last trade: 18.56		change: 0.200								p/e ratio: 35.24					
smartmoney	kbw	(1.09%)	18.56	$18.28	0.20	173,634	$18.58	$18.22	$18.36	$29.21	$18.16			663,300	1.09%	$0.05		
stocknod	kbw	+1.089%	18.56 usd	18.28	+0.2000	173,634	18.58	18.22	18.36	29.21	18.16	36,129,385						
stockpickr	kbw	1.09%	$18.56 0.20 | 1.09%	18.28	0.20	171.33k	18.58	18.22	18.36	29.21	18.16							
stocksmart	kbw	.0 %	$19.93	28.19	0	12,872	21.21	19.92										
stocktwits	kbw	0.98%	18.54		+0.18													
streetinsider-com	kbw	1.09%	18.56	$18.28	+0.20	171,529	$18.58	$18.22	$18.36	$29.21	$18.16		35.69				$0.52	
thecramerreport	kbw																	
thestree	kbw	1.09%	$18.56	18.28	0.2	173634	18.58	18.22	18.36	-29.21	18.16	3.6129385e7		6.8320667e8				
tickerspy	kbw	1.09%	$18.56	18.28	+0.20	171,529	18.58	18.22	18.36	29.21	18.16		35.3	665.4m	1.09%	$0.05		
tmx-quotemedia	kbw	1.09%	18.560	18.280	0.200	173,634	18.580	18.222	18.360	29.210	18.160	36,129,385	35.30	670,561,386	1.089	0.050 usd	0.52	
updown	kbw	1.09%	$18.56	$18.28	$0.20	171,332	$18.58	$18.22	$18.36	$29.21	$18.16		30.51	$663m				
wallstreetsurvivor	kbw	1.09%	18.56	18.28	0.20	171,332	18.58	18.22		29.21	18.16		35.30	$663m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	1.09%	18.56	18.28	0.20	173,634	18.58	18.22	18.36	29.21	18.16		35.62	610.16m	1.10%	0.20	0.52	
ycharts-com	kbw	+0.98%	18.54		+0.18					29.21	18.23		35.65	678.56m	0.99%		0.52	
zacks	kbw	(1.09%)	18.56		0.20	vol.  171,529	18.58	18.22		29.21	18.16		28.69	663.33 m	1.09	0.20	.64	
advfn	amg	0.65	104.62	103.49	0.68	419203	104.98	102.28										
barchart	amg	+0.65%	104.62	103.49	+0.68	419,203	104.98	102.28	103.94	113.00	59.85		16.11	$5.43 b			+3.10	
barrons	amg	0.65%	104.62	103.49	+0.68	417,403	104.98	102.28				49.40 million		$5.42 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	0.654%	104.620	103.490	0.680	419,203	104.980	102.280		113.00	59.11	52.053mil	17.613	5,445.805mil			5.940	
boston-com	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
bostonmerchant	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
business-insider	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
chron	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
cio-com	amg	+0.65%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190	33.11	5b				
cnn-money	amg	+0.65%	104.62	103.49	+0.68	417,403	104.98	102.28	103.94				33.1	$5.4b				
easystockalterts	amg	0.66%	104.62	103.49	+0.68	417403	104.98	102.28	103.94	113.00	59.11		33.11				3.16	
eresearch-fidelity-com	amg	0.65%	104.6200	103.4900	0.6800	419,203	104.9800	102.2800	103.9400	113.0000	59.1100	52,053,000	33.53	$5.41b				
finance-abc7-com	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
finance-abc7chicago-com	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
financial-content	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
finapps-forbes-com	amg	0.6%	$104.62	103.49	0.68	417,403	104.98	102.28	103.94	113.00	59.11	52 mil	33.8	5 bil	0.0	0.00	3.10	
finviz	amg	0.65%	104.62			417,403			103.94	-7.42%	76.99%	52.05m	33.75	5.45b			3.10	
fool	amg	+0.65%	$104.62	$103.49	0.68	417,403	$104.98	$102.28	$103.94	$113.00	$59.11		33.00	$5.45b				
foxbusiness	amg		$104.62		+0.68	419,203			$103.94									
google-finance	amg	(0.65%)	104.62	103.49	+0.68	417,403.00	104.98	102.28		113.00	59.11	52.05m	33.79	5.45b			3.10	
howthemarketworks	amg	0.654%	104.62	103.49	0.68	417,403	104.98	102.28	103.94									
hpcwire	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
insidestocks	amg	+0.65%	104.62	103.49	+0.68	417403	104.98	102.28					price earnings ratio: 16.17					
investopedia	amg	+0.65 %	$104.62	103.49	+0.68				103.94									
investorguide	amg	+0.65%	104.62		+0.68		104.98	102.36		113.00	58.08		33.19	5.446b			3.132	
marketintellisearch	amg	0.65 %	$104.62	$103.49	0.68	403.50k	$104.98	$102.28	$103.94			52.05m	33.53	5.41b	0.0 %		3.10	
marketwatch	amg	+0.65%	$103.87	open: 103.49	+0.68	12,400	$104.98	$102.28	$103.94	$113.00	$60.78		34.66	$5.42b			3.02	
minyanville	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
msn-money	amg	+0.65%	104.62	103.49	+0.68	417,403	104.98	102.28	103.94	113.00	59.11	52.05 mil	33.00	5.41 bil			3.10	
nasdaq-com	amg	0.65%	$ 104.62		0.68	417,403	$ 104.98	$ 102.28	$ 103.94	$ 113	$ 59.11	52,053,000	33.75	$ 5,445,784,860			$ 3.10	
optimum	amg	+0.65%	104.62 ( 4:15 pm edt)	103.49	+0.68	417,403	104.98	102.28	103.94	113.00	59.11	52.05m	33.1	5.4b			3.16	
paidcontent	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
pc-quote	amg	0.65%	104.62	103.49	0.68	419,203	104.98	102.28	103.94	113.00	59.11	51,714,669	32.78864	5,410,389,000				
personal-wealth-biz	amg	+0.65%	104.62	103.49		419,203	104.98	102.28	103.94	113.00	58.08		33.19			0.00	3.132	
predictwallstreet	amg	+0.65%	104.62		+0.68	417,403												
raymond-james	amg	0.65	104.62	103.49	0.68	417,403	104.98	102.28	104.62	113.00	59.11		32.90				3.18	
renewable-energy-world	amg	+0.6542%	104.62 usd	103.49	+0.6800	417,403	104.98	102.28	103.94	113.00	59.11	52,053,190						
screamingmedia	amg	+0.65%	$	open: 103.49	+0.68	12,400	$104.98	$102.28	$103.94	$113.00	$60.78		34.66	$5.42b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	+0.65%	last trade: 104.62		change: 0.680								p/e ratio: 33.19					
smartmoney	amg	(0.65%)	104.62	$103.49	0.68	419,203	$104.98	$102.28	$103.94	$113.00	$59.11			5,410,400	0.00%	$0.24		
stocknod	amg	+0.6542%	104.62 usd	103.49	+0.6800	419,203	104.98	102.28	103.94	113.00	59.11	52,053,190						
stockpickr	amg	0.65%	$104.62 0.68 | 0.65%	103.49	0.68	417.40k	104.98	102.28	103.94	113.00	59.11							
stocksmart	amg	.0 %	$99.84	98.83	0	53,062	105.03	99.67										
stocktwits	amg	0.61%	104.57		+0.63													
streetinsider-com	amg	0.65%	104.62	$103.49	+0.68	417,403	$104.98	$102.28	$103.94	$113.00	$59.11		33.11				$3.16	
thecramerreport	amg		104.62	103.49	+0.68	419203	104.98	102.28										
thestree	amg	0.65%	$104.62	103.49	0.68	417403	104.98	102.28	103.94	-113.0	59.11	5.205319e7		5.423942398e9				
tickerspy	amg	0.65%	$104.62	103.49	+0.68	419,203	104.98	102.28	103.94	113.00	59.11		32.8	5.4b	0.00%	$0.00		
tmx-quotemedia	amg	0.65%	104.620	103.490	0.680	419,203	104.980	102.280	103.940	113.000	59.850	52,053,190	32.90	5,445,804,738			3.16	
updown	amg	0.65%	$104.62	$103.49	$0.68	406,803	$104.98	$102.28	$103.94	$113.00	$59.11		32.29	$5.41b				
wallstreetsurvivor	amg	0.65%	104.62	103.49	0.68	417,403	104.98	102.28		113.00	63.32		32.90	$5b			2.81	
yahoo-finance	amg	0.65%	104.62	103.49	0.68	419,203	104.98	102.28	103.94	113.00	58.08		33.40	5.45b			3.13	
ycharts-com	amg	+0.61%	104.57		+0.63					113.00	59.11		32.99	5.43b	0.00%		3.17	
zacks	amg	(0.65%)	104.62		0.68	vol.  417,403	104.98	102.28		113.00	59.11		16.07	5.41 b	0.00	0.00	6.47	
advfn	oeh	0.72	11.22	11.14	0.08	354262	11.28	11.01										
barchart	oeh	+0.72%	11.22	11.14	+0.08	354,262	11.28	11.01	11.14	14.24	7.13		0.00	$1.15 b			-0.67	
barrons	oeh	0.72%	11.22	11.14	+0.08	348,710	11.28	11.01				91.54 million		$1.35 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	0.718%	11.220	11.140	0.080	354,262	11.280	11.010		14.24	7.05	102.469mil		1,352.138mil			-0.120	
boston-com	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
bostonmerchant	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
business-insider	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
chron	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
cio-com	oeh	+0.72%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000		473m				
cnn-money	oeh	+0.72%today&rsquo;s change	11.22data as of 4:02pm et	11.14	+0.08	348,710	11.28	11.01	11.14					$472.9m				
easystockalterts	oeh	0.72%	11.22	11.14	+0.08	354262	11.28	11.01	11.14	14.24	6.80						0.00	
eresearch-fidelity-com	oeh	0.72%	11.2200	11.1400	0.0800	354,262	11.2800	11.0100	11.1400	14.2400	7.0500	120,513,000	nm	$1.34b				
finance-abc7-com	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
finance-abc7chicago-com	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
financial-content	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
finapps-forbes-com	oeh	0.7%	$11.22	11.14	0.08	354,262	11.28	11.01	11.14	14.24	7.05	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	0.72%	11.22			354,262			11.14	-21.21%	59.15%	108.92m		1.21b			-0.63	
fool	oeh	+0.72%	$11.22	$11.14	0.08	348,710	$11.28	$11.01	$11.14	$14.24	$7.05		0.00	$1.35b	0.80%	0.05		
foxbusiness	oeh		$11.22		+0.08	354,262			$11.14									
google-finance	oeh	(0.72%)	11.22	11.14	+0.08	354,262.00	11.28	11.01		14.24	7.05	120.51m		1.35b			-0.63	
howthemarketworks	oeh	0.718%	11.22	11.14	0.08	348,710	11.28	11.01	11.14									
hpcwire	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
insidestocks	oeh	+0.72%	11.22	11.14	+0.08	348710	11.28	11.01										
investopedia	oeh	+0.72 %	$11.22	11.14	+0.08				11.14									
investorguide	oeh	+0.72%	11.22	11.14	+0.08		11.28	11.01		14.24	6.80			1.150b			-0.668	
marketintellisearch	oeh	0.72 %	$11.22	$11.14	0.08	362.10k	$11.28	$11.01	$11.14			108.92m	0.00	1.21b	0.0 %		-0.63	
marketwatch	oeh	+0.72%	$11.22	open: 11.14	+0.08	5,552	$11.28	$11.01	$11.14	$14.24	$7.62			$1.35b				
minyanville	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
msn-money	oeh	+0.72%	11.22	11.14	+0.08	354,262	11.28	11.01	11.14	14.24	7.05	120.51 mil	-18.10	1.34 bil			-0.68	
nasdaq-com	oeh	0.72%	$ 11.22		0.08	354,262	$ 11.28	$ 11.01	$ 11.14	$ 14.24	$ 7.05	102,469,000		$ 1,149,702,180	0.9 %	$0.100000	$ -0.67	
optimum	oeh	+0.72%	11.22 ( 4:15 pm edt)	11.14	+0.08	354,262	11.28	11.01	11.14	14.24	6.80	42.15m		472.9m	0.89	0.10		
paidcontent	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
pc-quote	oeh	0.72%	11.22	11.14	0.08	354,262	11.28	11.01	11.14	14.24	7.05	101,738,396	-17.96774	1,141,505,000		0.025		
personal-wealth-biz	oeh	+0.72%	11.22	11.14		354,262	11.28	11.01	11.14	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	+0.72%	11.22		+0.08	354,262												
raymond-james	oeh	0.72	11.22	11.14	0.08	354,262	11.28	11.01	11.22	14.24	7.05						-0.62	
renewable-energy-world	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
screamingmedia	oeh	+0.72%	$	open: 11.14	+0.08	5,552	$11.28	$11.01	$11.14	$14.24	$7.62			$1.35b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	+0.72%	last trade: 11.22		change: 0.080													
smartmoney	oeh	(0.72%)	11.22	$11.14	0.08	354,262	$11.28	$11.01	$11.14	$14.24	$7.05			1,141,500	0.00%	$0.03		
stocknod	oeh	+0.7181%	11.22 usd	11.14	+0.0800	354,262	11.28	11.01	11.14	14.24	7.050	42,148,000						
stockpickr	oeh	0.72%	$11.22 0.08 | 0.72%	11.14	0.08	354.26k	11.28	11.01	11.14	14.24	7.05							
stocksmart	oeh	.0 %	$11.13	12.97	0	75,086	11.61	11.1										
stocktwits	oeh	0.63%	11.21		+0.07													
streetinsider-com	oeh	0.72%	11.22	$11.14	+0.08	354,262	$11.28	$11.01	$11.14	$14.24	$6.80						$0.00	
thecramerreport	oeh		11.22	11.14	+0.08	354262	11.28	11.01										
thestree	oeh	0.72%	$11.22	11.14	0.08	354262	11.28	11.01	11.14	-14.24	7.05	1.20513478e8		1.1476528e9				
tickerspy	oeh	0.72%	$11.22	11.14	+0.08	354,262	11.28	11.01	11.14	14.24	7.05		-18.0	1.3b	0.00%	$0.03		
tmx-quotemedia	oeh	0.72%	11.220	11.140	0.080	354,262	11.280	11.010	11.140	14.240	7.050	120,513,478		1,352,161,223			-0.68	
updown	oeh	0.72%	$11.22	$11.14	$0.08	338,210	$11.28	$11.01	$11.14	$14.24	$7.05			$1.34b				
wallstreetsurvivor	oeh	0.72%	11.22	11.14	0.08	348,710	11.28	11.01		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	0.72%	11.22	11.14	0.08	354,262	11.28	11.01	11.14	14.24	7.05			1.15b			-0.67	
ycharts-com	oeh	+0.63%	11.21		+0.07					14.24	7.05			1.15b	0.00%		-0.67	
zacks	oeh	(0.72%)	11.22		0.08	vol.  354,262	11.28	11.01		14.24	7.05			1.14 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-0.09%	10.94	10.92	-0.01	487,743	11.00	10.88	10.95	14.95	10.72		10.15	$1.11 b			+1.01	
barrons	kcg	0.09%	10.94	10.92	-0.01	481,276	11.00	10.88				94.45 million		$1.12 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-0.091%	10.940	10.920	-0.010	487,743	11.000	10.880		14.95	10.72	100.363mil	9.768	1,097.976mil			1.120	
boston-com	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
bostonmerchant	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
business-insider	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
chron	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
cio-com	kcg	-0.09%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431	10.94	1b				
cnn-money	kcg	-0.09%	10.94	10.92	-0.01	487,743	11.00	10.88	10.95				10.9	$1.1b				
easystockalterts	kcg	-0.09%	10.94	10.92	-0.01	487743	11.00	10.88	10.95	14.95	10.72		10.94				1.00	
eresearch-fidelity-com	kcg	-0.09%	10.9400	10.9200	-0.0100	487,743	11.0000	10.8800	10.9500	14.9500	10.7200	100,363,000	10.84	$1.10b				
finance-abc7-com	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
financial-content	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	-0.1%	$10.94	10.92	-0.01	487,743	11.00	10.88	10.95	14.95	10.72	100 mil	10.8	1 bil	0.0	0.00	1.01	
finviz	kcg	-0.09%	10.94			487,743			10.95	-26.82%	2.05%	100.36m	10.83	1.10b			1.01	
fool	kcg	-0.09%	$10.94	$10.92	-0.01	479,776	$11.00	$10.88	$10.95	$14.95	$10.72		11.20	$1.10b				
foxbusiness	kcg		$10.94		-0.01	488,434			$10.95									
google-finance	kcg	(-0.09%)	10.94	10.92	-0.01	487,743.00	11.00	10.88		14.95	10.72	100.36m	10.83	1.10b			1.01	
howthemarketworks	kcg	-0.091%	10.94	10.92	-0.01	481,276	11	10.88	10.95									
hpcwire	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
insidestocks	kcg	-0.09%	10.94	10.92	-0.01	488400	11.00	10.88					price earnings ratio: 9.95					
investopedia	kcg	-0.09 %	$10.94	10.92	-0.01				10.95									
marketintellisearch	kcg	0.0 %	$10.95	$10.92	0.00	452.40k	$11.00	$10.88	$10.95			100.36m	10.83	1.10b	0.0 %		1.01	
marketwatch	kcg	-0.09%	$10.94	open: 10.92	-0.01	7,967	$11.00	$10.88	$10.95	$14.95	$10.72		10.84	$1.12b			1.01	
minyanville	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
msn-money	kcg	-0.09%	10.94	10.92	-0.01	487,743	11.00	10.88	10.95	14.95	10.72	100.36 mil	10.94	1.1 bil			1.01	
nasdaq-com	kcg	0.09%	$ 10.94		0.01	487,743	$ 11	$ 10.88	$ 10.95	$ 14.95	$ 10.72	100,363,000	10.83	$ 1,097,971,220			$ 1.01	
optimum	kcg	-0.09%	10.94 ( 4:15 pm edt)	10.92	-0.01	487,743	11.00	10.88	10.95	14.95	10.72	100.36m	10.9	1.1b			1.00	
paidcontent	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
pc-quote	kcg	-0.09%	10.94	10.92	-0.01	487,743	11.0	10.88	10.95	14.95	10.72	100,454,744	10.95	1,098,975,000				
personal-wealth-biz	kcg	-0.09%	10.94	10.92	-0.01	488,434	11.00	10.88	10.95	15.35	11.88		10.97			0.00	0.998	
predictwallstreet	kcg	-0.09%	10.94		-0.01	487,743												
raymond-james	kcg	-0.09	10.94	10.92	-0.01	487,743	11.00	10.88	10.94	14.95	10.72		10.52				1.04	
renewable-energy-world	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
screamingmedia	kcg	-0.09%	$	open: 10.92	-0.01	7,967	$11.00	$10.88	$10.95	$14.95	$10.72		10.84	$1.12b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-0.09%	last trade: 10.94		change: -0.010								p/e ratio: 10.97					
smartmoney	kcg	(-0.09%)	10.94	$10.92	-0.01	487,743	$11.00	$10.88	$10.95	$14.95	$10.72			1,099,000	0.00%	$0.00		
stocknod	kcg	-0.0913%	10.94 usd	10.92	-0.0100	487,743	11.00	10.88	10.95	14.95	10.72	100,363,431						
stockpickr	kcg	-0.09%	$10.94 -0.01 | -0.09%	10.92	-0.01	487.74k	11.00	10.88	10.95	14.95	10.72							
stocksmart	kcg	.0 %	$11.74	13.7	0	192,243	12.3	11.74										
stocktwits	kcg	-0.09%	10.94		-0.01													
streetinsider-com	kcg	0.09%	10.94	$10.92	-0.01	487,743	$11.00	$10.88	$10.95	$14.95	$10.72		10.94				$1.00	
thecramerreport	kcg		10.94	10.92	-0.01	487743	11.00	10.88										
thestree	kcg	-0.09%	$10.94	10.92	-0.01	487743	11.0	10.88	10.95	-14.95	10.72	1.00363431e8		1.121059524e9				
tickerspy	kcg	-0.09%	$10.94	10.92	-0.01	487,743	11.00	10.88	10.95	14.95	10.72		10.9	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	-0.09%	10.940	10.920	-0.010	488,434	11.000	10.880	10.950	14.950	10.720	100,363,431	11.00	1,097,975,935			1.00	
updown	kcg	-0.09%	$10.94	$10.92	-$0.01	479,776	$11.00	$10.88	$10.95	$14.95	$10.72		10.54	$1.09b				
wallstreetsurvivor	kcg	-0.09%	10.94	10.92	-0.01	481,276	11.00	10.88		14.95	10.72		11.00	$1b			0.97	
yahoo-finance	kcg	0.09%	10.94	10.92	0.01	487,743	11.00	10.88	10.95	14.95	10.72		10.96	1.00b			1.00	
ycharts-com	kcg	-0.09%	10.94		-0.01					14.95	10.74		10.94	1.11b	0.00%		1.00	
zacks	kcg	(-0.09%)	10.94		-0.01	vol.  487,743	11.00	10.88		14.95	10.72		9.95	1.10 b	0.00	0.00	1.1	
advfn	crbc																	
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	397,777,045						
bostonmerchant	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
business-insider	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
chron	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
cio-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045		274m				
cnn-money	crbc	+0.53%today&rsquo;s change	7.55data as of 4:00pm et	7.62	+0.04	199,198	7.74	7.39	7.51				nm	$30.0m				
easystockalterts	crbc	0.00%	0.69	1.79	+0.00	189708	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	397,777,045						
finance-abc7chicago-com	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
financial-content	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
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		$7.55		+0.04	199,198			$7.51									
google-finance	crbc		0.0000			0.00				1.07	0.55	39.78m		274.47m			-7.71	
howthemarketworks	crbc	0%	0.69	0.69	0	5,188,330	0.7067	0.67	0.69									
hpcwire	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
insidestocks	crbc	unch%	6.90	6.90		518830	7.10	6.70										
investorguide	crbc		0.00															
marketintellisearch	crbc	1.77 %	$38.58	$37.87	0.67	38.60k	$38.74	$37.46	$37.91			397.78m	0.00	0.27b	0.0 %		-0.77	
marketwatch	crbc	+0.53%	$7.60	open: 7.31	+0.04	15,732	$7.74	$7.31	$7.51	$7.74	$0.55			$3.00b				
minyanville	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
msn-money	crbc	+0.53%	7.55	7.31	+0.04	199,198	7.74	7.31	7.51	1.07	0.55	39.80 mil	-9.81	298.9 mil			-7.58	
optimum	crbc	-	0.69 (07.01.11  8:10 pm edt)		-		0.69	0.69	0.69	1.07	0.55	397.78m		274.5m			-0.76	
paidcontent	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
pc-quote	crbc	0.00%				0						0		0				
personal-wealth-biz	crbc					0												
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	397,777,045						
screamingmedia	crbc	+1.20%	$	open: 7.31	+0.09	15,732	$7.74	$7.31	$7.51	$7.74	$0.55			$3.02b				
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	397,777,045						
stockpickr	crbc	0.53%	$7.55 0.04 | 0.53%	7.31	0.04	199.20k	7.74	7.31	7.51	1.07	0.55							
stocksmart	crbc	.0 %	$.8395	.607	0	48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.79		189,708	$0.69	$0.69	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.00															
thestree	crbc	0.53%	$7.55	7.31	0.04	199198	7.74	7.31	7.51	-1.07	0.55	3.97777045e8		2.74466161e8				
tickerspy	crbc	%	$										.		null	null		
tmx-quotemedia	crbc																	
wallstreetsurvivor	crbc	0.00%	0.69	0.69	0.00	5,188,330	0.71	0.67		10.00	5.50			$3b			-8.00	
yahoo-finance	crbc																	
ycharts-com	crbc	+900.14%	6.90		+6.21					10.70	5.50			2.74b	0.00%		-0.01	
zacks	crbc																	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
business-insider	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
chron	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
cio-com	aly	-1.28%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	1001000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
financial-content	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-1.28%)	19.25	19.50	-0.25	null	19.52	18.00		26.00	18.00	7.28m	7.26	140.09m*	7.79*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	1.71 %	$8.93	$8.75	0.15	551.10k	$8.97	$8.65	$8.78						%			
marketwatch	aly	-3.70%	1.85	open: 1.85	-0.07	1,335	1.88	1.85	1.92	6.66	1.80			740,000				
minyanville	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
screamingmedia	aly	-3.70%		open: 1.85	-0.07	1,335	1.88	1.85	1.92	6.66	1.80			740,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
stocknod	aly	-1.282%	0.1925 gbp	0.1900	-0.0025	415,856	0.1953	0.1800	0.1950	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		1,001,000	$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		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	0.00	1.22	1.2301	0.0	141219	1.25	1.2										
barchart	ikan	unch	1.22	1.23	unch	145,519	1.25	1.20	1.22	2.00	0.86		0.00	$83.19 m			-0.86	
barrons	ikan	0.00%	1.22	1.23	0.00	141,219	1.25	1.20				56.71 million		$69.19 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan		1.220	1.230		141,219	1.250	1.200		2.00	0.86	68.186mil		83.187mil			-0.380	
boston-com	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
bostonmerchant	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
business-insider	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
chron	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
cio-com	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912		83m				
cnn-money	ikan	0.00%	1.22	1.23	0.00	141,219	1.25	1.20	1.22				nm	$83.2m				
easystockalterts	ikan	0.00%	1.22	1.23	+0.00	141219	1.25	1.20	1.22	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	0.00%	1.2200	1.2301	0.0000	141,219	1.2500	1.2000	1.2200	2.0000	0.8600	68,186,000	nm	$83.19m				
finance-abc7-com	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
financial-content	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	0.0%	$1.22	1.23	0.00	141,219	1.25	1.20	1.22	2.00	0.86	68 mil		83 mil	0.0	0.00	-0.86	
finviz	ikan	0.00%	1.22			141,219			1.22	-39.00%	41.86%	68.19m		83.19m			-0.85	
fool	ikan	-0.82%	$1.22	$1.23	-0.01	141,219	$1.25	$1.20	$1.22	$2.00	$0.86		0.00	$83.19m				
foxbusiness	ikan		$1.22		0.00	141,219			$1.22									
google-finance	ikan	(0.00%)	1.22	1.23	0.00	141,219.00	1.25	1.20		2.00	0.86	68.19m		83.19m			-0.85	
howthemarketworks	ikan	-1.639%	1.2	1.2301	-0.02	140,319	1.25	1.2	1.22									
hpcwire	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
insidestocks	ikan	unch%	1.22	1.23		141219	1.25	1.20										
investopedia	ikan		$1.22	1.23					1.22									
investorguide	ikan	0.00%	1.22	1.23	0.00		1.25	1.20		2.15	0.86			83.2m			-0.79	
marketintellisearch	ikan	0.0 %	$1.22	$1.23	0.00	119.60k	$1.25	$1.20	$1.22			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	0.00%	$1.21	open: 1.23	0.00	1,700	$1.25	$1.20	$1.22	$2.00	$0.86			$69.19m				
minyanville	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
msn-money	ikan		1.22	1.23		141,219	1.25	1.20	1.22	2.00	0.86	68.19 mil	-1.47	83.19 mil			-0.86	
nasdaq-com	ikan		$ 1.22	$ 1.23		141,219	$ 1.25	$ 1.20	$ 1.22	$ 2	$ 0.86	68,186,000		$ 83,186,920			$ -0.86	
optimum	ikan	-	1.22 ( 4:30 pm edt)	1.23	-	141,219	1.25	1.20	1.22	2.00	0.86	68.19m		83.2m			-0.83	
paidcontent	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
pc-quote	ikan	0.00%	1.22	1.2301	0.00	141,219	1.25	1.2	1.22	2.00	0.86	68,185,984	-1.46988	83,187,000				
personal-wealth-biz	ikan	0.00%	1.22	1.23		141,219	1.25	1.20	1.22	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	0.00%	1.22		0.00	141,219												
raymond-james	ikan	0.00	1.22	1.23	0.00	141,219	1.25	1.20	1.22	2.00	0.86						-0.86	
renewable-energy-world	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
screamingmedia	ikan	0.00%	$	open: 1.23	0.00	1,700	$1.25	$1.20	$1.22	$2.00	$0.86			$69.19m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	0.00%	last trade: 1.22		change: 0.000													
smartmoney	ikan	(0.00%)	1.22	$1.23	0.00	141,219	$1.25	$1.20	$1.22	$2.00	$0.86			83,200	0.00%	$0.00		
stocknod	ikan	0.00%	1.220 usd	1.230	+0.00	141,219	1.250	1.200	1.220	2.000	0.8600	68,185,912						
stockpickr	ikan	0.00%	$1.22 0.00 | 0.00%	1.23	0.00	141.22k	1.25	1.20	1.22	2.00	0.86							
stocksmart	ikan	.0 %	$1.58	1.37	0	66,879	1.62	1.53										
stocktwits	ikan	-1.64%	1.20		-0.02													
streetinsider-com	ikan	-0%	1.22	$1.23		141,219	$1.25	$1.20	$1.22	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.22	1.23	0.00	141219	1.25	1.20										
thestree	ikan	0.0%	$1.22	1.23	0.0	141219	1.25	1.2	1.22	-2.0	0.86	6.8185912e7		8.1823094e7				
tickerspy	ikan	0.00%	$1.22	1.23	0.00	141,219	1.25	1.20	1.22	2.00	0.86		-1.5	83.1m	0.00%	$0.00		
tmx-quotemedia	ikan	0.00%	1.220	1.230	0.00	141,219	1.250	1.200	1.220	2.000	0.860	68,185,912		83,186,813			-0.83	
updown	ikan	0.00%	$1.22	$1.23	$0.00	139,519	$1.25	$1.20	$1.22	$2.00	$0.86			$83m				
wallstreetsurvivor	ikan	-1.64%	1.20	1.23	-0.02	140,319	1.25	1.20		1.83	0.86			$83m			-0.88	
yahoo-finance	ikan	0.00%	1.22	1.23	0.00	141,219	1.25	1.20	1.22	2.00	0.86			83.19m			-0.79	
ycharts-com	ikan	-1.64%	1.20		-0.02					2.00	0.86			81.83m	0.00%		-0.83	
zacks	ikan		1.22			vol.  141,219	1.25	1.20		2.00	0.86			83.19 m	0.00	0.00	-.29	
advfn	agco	0.12	50.13	49.78	0.06	1514204	50.13	48.89										
barchart	agco	+0.12%	50.13	49.78	+0.06	1,514,204	50.13	48.89	50.07	59.81	26.84		16.71	$4.75 b			+2.99	
barrons	agco	0.12%	50.13	49.78	+0.06	1.514m	50.13	48.89				96.40 million		$4.77 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	0.120%	50.130	49.780	0.060	1,514,204	50.130	48.890		59.81	26.58	94.807mil	16.654	4,752.673mil			3.010	
boston-com	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
bostonmerchant	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
business-insider	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
chron	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
cio-com	agco	+0.12%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961	16.71	5b				
cnn-money	agco	+0.12%today&rsquo;s change	50.13data as of 4:03pm et	49.78	+0.06	1,506,751	50.13	48.89	50.07				16.7	$4.8b				
easystockalterts	agco	0.12%	50.13	49.78	+0.06	1514204	50.13	48.89	50.07	59.81	26.31		16.71				3.00	
eresearch-fidelity-com	agco	0.12%	50.1300	49.7800	0.0600	1,514,204	50.1300	48.8900	50.0700	59.8100	26.5800	94,807,000	16.75	$4.75b				
finance-abc7-com	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
finance-abc7chicago-com	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
financial-content	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
finapps-forbes-com	agco	0.1%	$50.13	49.78	0.06	1,514,204	50.13	48.89	50.07	59.81	26.58	95 mil	16.8	5 bil	0.0	0.00	2.99	
finviz	agco	0.12%	50.13			1,514,204			50.07	-16.18%	88.60%	94.81m	16.75	4.75b			2.99	
fool	agco	+0.12%	$50.13	$49.78	0.06	1,506,751	$50.13	$48.89	$50.07	$59.81	$26.58		16.80	$4.75b				
foxbusiness	agco		$50.13		+0.06	1,514,204			$50.07									
google-finance	agco	(0.12%)	50.13	49.78	+0.06	1.51m	50.13	48.89		59.81	26.58	94.81m	16.74	4.75b			2.99	
howthemarketworks	agco	0.12%	50.13	49.78	0.06	1,513,651	50.13	48.89	50.07									
hpcwire	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
insidestocks	agco	+0.12%	50.13	49.78	+0.06	1513651	50.13	48.89					price earnings ratio: 16.65					
investopedia	agco	+0.12 %	$50.13	49.78	+0.06				50.07									
investorguide	agco	+0.12%	50.13	49.78	+0.06		50.13	48.89		59.81	26.84		16.69	4.753b			3.00	
marketintellisearch	agco	0.12 %	$50.13	$49.78	0.06	1496.10k	$50.13	$48.89	$50.07			94.81m	16.75	4.75b	0.0 %		2.99	
marketwatch	agco	+0.12%	$50.13	open: 49.78	+0.06	2,453	$50.13	$48.89	$50.07	$59.81	$28.00		16.97	$4.77b			2.95	
minyanville	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
msn-money	agco	+0.12%	50.13	49.78	+0.06	1.51 mil	50.13	48.89	50.07	59.81	26.58	94.81 mil	16.71	4.75 bil			2.99	
nasdaq-com	agco	0.12%	$ 50.13		0.06	1,513,651	$ 50.13	$ 48.89	$ 50.07	$ 59.81	$ 26.58	94,807,000	16.77	$ 4,752,674,910			$ 2.99	
optimum	agco	+0.12%	50.13 ( 4:03 pm edt)	49.78	+0.06	1,513,651	50.13	48.89	50.07	59.81	26.31	94.81m	16.7	4.8b			3.00	
paidcontent	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
pc-quote	agco	0.12%	50.13	49.78	0.06	1,514,204	50.13	48.89	50.07	59.81	26.58	94,693,523	16.69	4,746,986,000				
personal-wealth-biz	agco	+0.12%	50.13	49.78		1,514,204	50.13	48.89	50.07	59.81	26.84		16.69			0.00	3.00	
predictwallstreet	agco	+0.12%	50.13		+0.06	1,514,204												
raymond-james	agco	0.12	50.13	49.78	0.06	1,514,204	50.13	48.89	50.13	59.81	26.58		16.07				3.12	
renewable-energy-world	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
screamingmedia	agco	+0.12%	$	open: 49.78	+0.06	2,453	$50.13	$48.89	$50.07	$59.81	$28.00		16.97	$4.77b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+0.12%	last trade: 50.13		change: 0.060								p/e ratio: 16.69					
smartmoney	agco	(0.12%)	50.13	$49.78	0.06	1,514,204	$50.13	$48.89	$50.07	$59.81	$26.58			4,747,000	0.00%	$0.01		
stocknod	agco	+0.1198%	50.13 usd	49.78	+0.0600	1,514,204	50.13	48.89	50.07	59.81	26.58	94,806,961						
stockpickr	agco	0.12%	$50.13 0.06 | 0.12%	49.87	0.06	1.51m	50.13	48.89	50.07	59.81	26.58							
stocksmart	agco	.0 %	$48.97	50.6	0	147,439	51.57	48.89										
stocktwits	agco	0.08%	50.11		+0.04													
streetinsider-com	agco	0.12%	50.13	$49.78	+0.06	1,514,204	$50.13	$48.89	$50.07	$59.81	$26.31		16.71				$3.00	
thecramerreport	agco		50.13	49.78	+0.06	1514204	50.13	48.89										
thestree	agco	0.12%	$50.13	49.87	0.06	1514204	50.13	48.89	50.07	-59.81	26.58	9.4806961e7		4.769738208e9				
tickerspy	agco	0.12%	$50.13	49.78	+0.06	1,514,204	50.13	48.89	50.07	59.81	26.58		16.7	4.7b	0.00%	$0.00		
tmx-quotemedia	agco	0.12%	50.130	49.780	0.060	1,514,204	50.130	48.890	50.070	59.810	26.580	94,806,961	16.70	4,752,672,955			3.00	
updown	agco	0.12%	$50.13	$49.78	$0.06	1,506,751	$50.13	$48.89	$50.07	$59.81	$26.58		16.07	$4.74b				
wallstreetsurvivor	agco	0.12%	50.13	49.78	0.06	1,513,651	50.13	48.89		59.81	32.36		16.70	$5b			2.29	
yahoo-finance	agco	0.12%	50.13	49.78	0.06	1,514,204	50.13	48.89	50.07	59.81	26.84		16.71	4.75b			3.00	
ycharts-com	agco	+0.08%	50.11		+0.04					59.81	26.58		16.70	4.75b	0.00%		3.00	
zacks	agco	(0.12%)	50.13		0.06	vol.  1,514,204	50.13	48.89		59.81	26.58		16.64	4.75 b	0.00	0.00	3.01	
advfn	edr	1.36	8.95	8.8	0.12	473068	8.96	8.8										
barchart	edr	+1.36%	8.95	8.80	+0.12	473,068	8.96	8.80	8.83	8.96	5.72		21.90	$646.01 m	2.28%	$0.20	-0.72	
barrons	edr	1.36%	8.95	8.80	+0.12	473,068	8.96	8.80				57.54 million		$632.69 million	3.13%	$0.07		
bloomberg	edr	1.359%	8.950	8.800	0.120	473,068	8.960	8.800		8.96	5.87	72.225mil		646.416mil	2.235	0.070 regular cash	-0.130	
boston-com	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
bostonmerchant	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
business-insider	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
chron	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
cio-com	edr	+1.36%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239		646m	3.2	0.28		
cnn-money	edr	+1.36%today&rsquo;s change	8.95data as of 4:01pm et	8.81	+0.12	473,068	8.96	8.80	8.83				nm	$646.4m	3.13%			
easystockalterts	edr	1.36%	8.95	8.80	+0.12	473068	8.96	8.80	8.83	8.85	5.87						-0.28	
eresearch-fidelity-com	edr	1.36%	8.9500	8.8000	0.1200	473,068	8.9600	8.8000	8.8300	8.8500	5.8700	72,225,000	nm	$637.75m	2.49%	$0.070000		
finance-abc7-com	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
finance-abc7chicago-com	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
financial-content	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
finapps-forbes-com	edr	1.4%	$8.95	8.80	0.12	473,068	8.96	8.80	8.83	8.85	5.87	72 mil		646 mil	3.1	0.28	-0.72	
finviz	edr	1.36%	8.95			473,568			8.83	1.13%	56.57%	72.23m		637.79m		0.28	-0.28	
fool	edr	+1.36%	$8.95	$8.80	0.12	473,068	$8.96	$8.80	$8.83	$8.85	$5.87		0.00	$646.42m	3.60%	0.28		
foxbusiness	edr		$8.95		+0.12	477,276			$8.83									
google-finance	edr	(1.36%)	8.95	8.80	+0.12	473,068.00	8.96	8.80		8.96	5.87	72.23m		646.42m	3.13	0.07	-0.28	
howthemarketworks	edr	1.359%	8.95	8.8	0.12	473,068	8.96	8.8	8.83									
hpcwire	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
insidestocks	edr	+1.36%	8.95	8.80	+0.12	473068	8.96	8.80										
investopedia	edr	+1.36 %	$8.95	8.80	+0.12				8.83									
investorguide	edr	+1.36%	8.95	8.80	+0.12		8.96	8.80		8.85	5.47			646.4m			-0.681	
marketintellisearch	edr	1.36 %	$8.95	$8.80	0.12	492.30k	$8.96	$8.80	$8.83			72.23m	0.00	0.64b	3.17 %		-0.28	
marketwatch	edr	+1.36%	$8.95	open: 8.80	+0.12	12,520	$8.96	$8.80	$8.83	$8.96	$5.87			$632.69m	3.13%	0.07		
minyanville	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
msn-money	edr	+1.36%	8.95	8.80	+0.12	473,068	8.96	8.80	8.83	8.85	5.87	72.23 mil	-31.96	637.75 mil	3.17%	0.28	-0.74	
nasdaq-com	edr	1.36%	$ 8.95		0.12	473,068	$ 8.96	$ 8.80	$ 8.83	$ 8.85	$ 5.87	72,225,000		$ 646,413,750	2.27 %	$0.200000	$ -0.72	
optimum	edr	+1.36%	8.95 ( 4:01 pm edt)	8.80	+0.12	473,068	8.96	8.80	8.83	8.85	5.87	72.23m		646.4m	2.23	0.20	-0.28	
paidcontent	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
pc-quote	edr	1.36%	8.95	8.8	0.12	477,276	8.96	8.8	8.83	8.85	5.87	71,256,626	-31.53571	637,747,000		0.07		
personal-wealth-biz	edr	+1.36%	8.95	8.80		477,276	8.96	8.80	8.83	8.85	5.47				2.27	0.20	-0.681	
predictwallstreet	edr	+1.36%	8.95		+0.12	473,068												
raymond-james	edr	1.36	8.95	8.80	0.12	473,068	8.96	8.80	8.95	8.85	5.87						-0.28	
renewable-energy-world	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
screamingmedia	edr	+1.36%	$	open: 8.80	+0.12	12,520	$8.96	$8.80	$8.83	$8.96	$5.87			$632.69m	3.13%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+1.36%	last trade: 8.95		change: 0.120													
smartmoney	edr	(1.36%)	8.95	$8.80	0.12	473,068	$8.96	$8.80	$8.83	$8.85	$5.87			637,700	3.17%	$0.07		
stocknod	edr	+1.359%	8.950 usd	8.800	+0.1200	473,068	8.960	8.800	8.830	8.780	5.870	72,225,239						
stockpickr	edr	1.36%	$8.95 0.12 | 1.36%	8.80	0.12	473.07k	8.96	8.80	8.83	8.85	5.87							
stocksmart	edr	.0 %	$8.39	7.78	0	61,686	8.69	8.365										
stocktwits	edr	1.30%	8.95		+0.12													
streetinsider-com	edr	1.36%	8.95	$8.80	+0.12	473,068	$8.96	$8.80	$8.83	$8.85	$5.87						$-0.28	
thecramerreport	edr		8.95	8.80	+0.12	473568	8.96	8.80										
thestree	edr	1.36%	$8.95	8.8	0.12	473068	8.96	8.8	8.83	-8.85	5.87	7.2225239e7		6.32693094e8				
tickerspy	edr	1.36%	$8.95	8.80	+0.12	473,068	8.96	8.80	8.83	8.85	5.87		-31.5	635.0m	3.17%	$0.07		
tmx-quotemedia	edr	1.36%	8.950	8.800	0.120	477,276	8.960	8.800	8.830	8.850	5.870	72,225,239		646,415,889	3.171	0.070 usd	-0.72	
updown	edr	1.36%	$8.95	$8.80	$0.12	473,068	$8.96	$8.80	$8.83	$8.85	$5.87			$638m				
wallstreetsurvivor	edr	1.36%	8.95	8.80	0.12	473,068	8.96	8.80		8.85	6.53			$638m	3.20%	0.20 -	-0.73	
yahoo-finance	edr	1.36%	8.95	8.80	0.12	473,568	8.96	8.80	8.83	8.96	5.87			646.41m	3.20%	0.28	-0.68	
ycharts-com	edr	+1.30%	8.95		+0.12					8.78	5.87			645.65m	3.16%		-0.72	
zacks	edr	(1.36%)	8.95		0.12	vol.  473,068	8.96	8.80		8.96	5.87		22.08	637.75 m	2.27	0.20	.4	
advfn	abcb	2.62	9.02	8.77	0.23	29899	9.11	8.77										
barchart	abcb	+2.62%	9.02	8.77	+0.23	29,899	9.11	8.77	8.79	11.20	7.75		0.00	$214.41 m			-0.21	
barrons	abcb	2.62%	9.02	8.77	+0.23	29,899	9.11	8.77				21.97 million		$211.74 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	2.617%	9.020	8.770	0.230	29,899	9.110	8.770		11.20	7.75	23.766mil		214.370mil			-0.650	
boston-com	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
bostonmerchant	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
business-insider	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
chron	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
cio-com	abcb	+2.62%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044		214m				
cnn-money	abcb	+2.62%	9.02	8.77	+0.23	29,899	9.11	8.77	8.79				nm	$214.4m				
easystockalterts	abcb	2.62%	9.02	8.77	+0.23	29899	9.11	8.77	8.79	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	2.62%	9.0200	8.7700	0.2300	29,899	9.1100	8.7700	8.7900	11.2000	7.7500	23,766,000	nm	$208.90m				
finance-abc7-com	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
financial-content	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	2.6%	$9.02	8.77	0.23	29,899	9.11	8.77	8.79	11.20	7.75	24 mil		214 mil	0.0	0.00	-0.21	
finviz	abcb	2.62%	9.02			29,899			8.79	-19.46%	16.39%	23.77m		214.41m		0.19	-0.20	
fool	abcb	+2.62%	$9.02	$8.77	0.23	29,899	$9.11	$8.77	$8.79	$11.20	$7.75		0.00	$214.37m	2.20%	0.20		
foxbusiness	abcb		$9.02		+0.23	29,899			$8.79									
google-finance	abcb	(2.62%)	9.02	8.77	+0.23	29,899.00	9.11	8.77		11.20	7.75	23.77m		214.37m			-0.20	
howthemarketworks	abcb	2.617%	9.02	8.77	0.23	28,314	9.11	8.77	8.79									
hpcwire	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
insidestocks	abcb	+2.62%	9.02	8.77	+0.23	29899	9.11	8.77										
investopedia	abcb	+2.62 %	$9.02	8.77	+0.23				8.79									
investorguide	abcb	+2.62%	9.02	8.835	+0.23		9.11	8.77		11.70	7.75			214.4m			-0.20	
marketintellisearch	abcb	2.62 %	$9.02	$8.77	0.23	21.10k	$9.11	$8.77	$8.79			23.77m	0.00	0.21b	2.21 %		-0.20	
marketwatch	abcb	+2.62%	$9.02	open: 8.77	+0.23	1,385	$9.11	$8.77	$8.79	$11.20	$7.75			$211.74m				
minyanville	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
msn-money	abcb	+2.62%	9.02	8.77	+0.23	29,899	9.11	8.77	8.79	11.20	7.75	23.77 mil	-56.38	208.9 mil			-0.20	
nasdaq-com	abcb	2.62%	$ 9.02	$ 8.77	0.23	29,899	$ 9.11	$ 8.77	$ 8.79	$ 11.20	$ 7.75	23,766,000		$ 214,369,320			$ -0.21	
optimum	abcb	+2.62%	9.02 ( 4:30 pm edt)	8.77	+0.23	29,899	9.11	8.77	8.79	11.20	7.75	23.77m		214.4m	2.22	0.20	-0.18	
paidcontent	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
pc-quote	abcb	2.62%	9.02	8.77	0.23	29,899	9.11	8.77	8.79	11.20	7.75	23,159,989	-54.9375	208,903,000		0.04863		
personal-wealth-biz	abcb	+2.62%	9.02	8.835		29,899	9.11	8.77	8.79	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	+2.62%	9.02		+0.23	29,899												
raymond-james	abcb	2.62	9.02	8.77	0.23	29,899	9.11	8.77	9.02	11.20	7.75						-0.21	
renewable-energy-world	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
screamingmedia	abcb	+2.62%	$	open: 8.77	+0.23	1,385	$9.11	$8.77	$8.79	$11.20	$7.75			$211.74m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+2.62%	last trade: 9.02		change: 0.230													
smartmoney	abcb	(2.62%)	9.02	$8.77	0.23	29,899	$9.11	$8.77	$8.79	$11.20	$7.75			208,900	0.00%	$0.05		
stocknod	abcb	+2.617%	9.020 usd	8.770	+0.2300	29,899	9.110	8.770	8.790	11.20	7.750	23,766,044						
stockpickr	abcb	2.62%	$9.02 0.23 | 2.62%	8.77	0.23	29.90k	9.11	8.77	8.79	11.20	7.75							
stocksmart	abcb	.0 %	$8.72	10.75	0	3,461	9.185	8.72										
stocktwits	abcb	2.62%	9.02		+0.23													
streetinsider-com	abcb	2.62%	9.02	$8.77	+0.23	29,899	$9.11	$8.77	$8.79	$11.20	$7.75						$-0.18	
thecramerreport	abcb		9.02	8.835	+0.23	29899	9.11	8.77										
thestree	abcb	2.62%	$9.02	8.77	0.23	29899	9.11	8.77	8.79	-11.2	7.75	2.3766044e7		2.11280131e8				
tickerspy	abcb	2.62%	$9.02	8.77	+0.23	29,899	9.11	8.77	8.79	11.20	7.75		-54.9	208.9m	0.00%	$0.05		
tmx-quotemedia	abcb	2.62%	9.020	8.770	0.230	29,899	9.110	8.770	8.790	11.200	7.750	23,766,044		214,369,717			-0.18	
updown	abcb	2.62%	$9.02	$8.77	$0.23	28,514	$9.11	$8.77	$8.79	$11.20	$7.75			$209m				
wallstreetsurvivor	abcb	2.62%	9.02	8.77	0.23	28,314	9.11	8.77		11.20	7.75			$209m			-0.35	
yahoo-finance	abcb	2.62%	9.02	8.84	0.23	29,899	9.11	8.77	8.79	11.20	7.75			214.37m			-0.20	
ycharts-com	abcb	+2.62%	9.02		+0.23					11.20	7.75			214.41m	0.00%		-0.16	
zacks	abcb	(2.62%)	9.02		0.23	vol.  29,899	9.11	8.77		11.20	7.75			208.90 m	0.00	0.00	-.35	
advfn	gsat	0.84	1.2	1.19	0.01	198298	1.23	1.17										
barchart	gsat	+0.84%	1.20	1.19	+0.01	197,350	1.23	1.17	1.19	1.95	1.00		0.00	$348.82 m			-0.24	
barrons	gsat	0.84%	1.20	1.19	+0.01	192,339	1.19	1.17				285.32 million		$381.08 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	0.840%	1.200	1.190	0.010	198,298	1.230	1.170		1.95	1.00	292.503mil		374.134mil			-0.210	
boston-com	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005						
bostonmerchant	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005						
business-insider	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005						
chron	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005						
cio-com	gsat	+0.84%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005		351m				
cnn-money	gsat	+0.84%	1.20	1.19	+0.01	192,339	1.23	1.17	1.19				nm	$351.0m				
easystockalterts	gsat	0.84%	1.20	1.19	+0.01	198298	1.23	1.17	1.19	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	0.84%	1.2000	1.1900	0.0100	198,298	1.2300	1.1700	1.1900	1.9500	1.0000	292,503,000	nm	$348.08m				
finance-abc7-com	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
finance-abc7chicago-com	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
financial-content	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
finapps-forbes-com	gsat	0.8%	$1.20	1.19	0.01	198,298	1.23	1.17	1.19	1.95	1.00	293 mil		351 mil	0.0	0.00		
finviz	gsat	0.84%	1.20			198,298			1.19	-38.46%	20.00%	292.50m		348.08m			-0.24	
fool	gsat	+0.84%	$1.20	$1.19	0.01	192,339	$1.23	$1.17	$1.19	$1.95	$1.00		0.00	$374.13m				
foxbusiness	gsat		$1.20		+0.01	198,298			$1.19									
google-finance	gsat	(0.84%)	1.20	1.19	+0.01	198,298.00	1.23	1.17		1.95	1.00	311.78m		374.13m			-0.24	
howthemarketworks	gsat	0.84%	1.2	1.19	0.01	192,239	1.23	1.17	1.19									
hpcwire	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,298	1.230	1.170	1.190	1.950	1.000	292,503,005						
insidestocks	gsat	+0.84%	1.20	1.19	+0.01	186859	1.23	1.17										
investopedia	gsat	+0.84 %	$1.20	1.19	+0.01				1.19									
investorguide	gsat	+0.84%	1.20	1.21	+0.01		1.23	1.17		2.11	1.00			374.1m			-0.231	
marketintellisearch	gsat	0.84 %	$1.20	$1.19	0.01	190.30k	$1.23	$1.17	$1.19			292.50m	0.00	0.35b	0.0 %		-0.24	
marketwatch	gsat	+0.84%	$1.20	open: 1.19	+0.01	5,959	$1.23	$1.17	$1.19	$1.95	$1.00			$381.08m				
minyanville	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
msn-money	gsat	+0.84%	1.20	1.19	+0.01	198,298	1.23	1.17	1.19	1.95	1.00	292.50 mil	-3.53	348.08 mil			-0.24	
nasdaq-com	gsat	0.84%	$ 1.20	$ 1.19	0.01	198,298	$ 1.23	$ 1.17	$ 1.19	$ 1.95	$ 1	292,503,000		$ 351,003,600			$ -0.24	
optimum	gsat	+0.84%	1.20 ( 4:00 pm edt)	1.19	+0.01	192,239	1.23	1.17	1.19	1.95	1.00	292.50m		351.0m			-0.24	
paidcontent	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
pc-quote	gsat	0.84%	1.2	1.19	0.01	198,298	1.23	1.17	1.19	1.95	1.00	290,642,667	-3.5	348,771,000				
personal-wealth-biz	gsat	+0.84%	1.20	1.21		198,298	1.23	1.17	1.19	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	+0.84%	1.20		+0.01	198,298												
raymond-james	gsat	0.84	1.20	1.19	0.01	198,298	1.23	1.17	1.20	1.95	1.00						-0.23	
renewable-energy-world	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
screamingmedia	gsat	+0.84%	$	open: 1.19	+0.01	5,959	$1.19	$1.17	$1.19	$1.95	$1.00			$381.08m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	+0.84%	last trade: 1.20		change: 0.010													
smartmoney	gsat	(0.84%)	1.20	$1.19	0.01	198,298	$1.23	$1.17	$1.19	$1.95	$1.00			348,100	0.00%	$0.00		
stocknod	gsat	+0.8403%	1.200 usd	1.190	+0.0100	198,198	1.230	1.170	1.190	1.950	1.000	292,503,005						
stockpickr	gsat	0.84%	$1.20 0.01 | 0.84%	1.19	0.01	198.30k	1.23	1.17	1.19	1.95	1.00							
stocksmart	gsat	.0 %	$1.15	1.43	0	7,166	1.19	1.14										
stocktwits	gsat	0.00%	1.19		0.00													
streetinsider-com	gsat	0.84%	1.20	$1.19	+0.01	198,198	$1.23	$1.17	$1.19	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.20	1.21	+0.01	198298	1.23	1.17										
thestree	gsat	0.84%	$1.2	1.19	0.01	198298	1.23	1.17	1.19	-1.95	1.0	3.11778755e8		3.56853666e8				
tickerspy	gsat	0.84%	$1.20	1.19	+0.01	192,339	1.23	1.17	1.19	1.95	1.00		-3.5	370.6m	0.00%	$0.00		
tmx-quotemedia	gsat	0.84%	1.200	1.190	0.010	198,298	1.230	1.170	1.190	1.950	1.000	311,778,755		374,134,506			-0.24	
updown	gsat	0.84%	$1.20	$1.19	$0.01	192,339	$1.23	$1.17	$1.19	$1.95	$1.00			$371m				
wallstreetsurvivor	gsat	0.84%	1.20	1.19	0.01	192,239	1.23	1.17		1.95	1.00			$348m			-0.34	
yahoo-finance	gsat	0.84%	1.20	1.21	0.01	198,298	1.23	1.17	1.19	1.95	1.00			374.13m			-0.23	
ycharts-com	gsat	+0.00%	1.19		+0.00					1.95	1.00			345.91m	0.00%		-0.23	
zacks	gsat	(0.84%)	1.20		0.01	vol.  198,298	1.23	1.17		1.95	1.00			348.77 m	0.00	0.00	-.24	
advfn	dhil	0.59	83.2	82.36	0.49	18687	84.28	82.17										
barchart	dhil	+0.59%	83.20	82.36	+0.49	18,977	84.28	82.17	82.71	84.28	42.78		17.28	$241.28 m			+4.78	
barrons	dhil	0.59%	83.20	82.36	+0.49	18,687	84.28	82.17				2.77 million		$239.65 million		$13		
bloomberg	dhil	0.592%	83.200	82.360	0.490	18,687	84.280	82.170		84.28	42.78	2.902mil	17.406	241.427mil	15.613	13.000 special cash	4.780	
boston-com	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
bostonmerchant	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
business-insider	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
chron	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
cio-com	dhil	+0.59%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769	17.41	241m				
cnn-money	dhil	+0.68%today&rsquo;s change	83.27data as of 3:59pm et	82.36	+0.56	18,193	84.28	82.17	82.71				17.4	$241.6m	12.05%			
easystockalterts	dhil	0.59%	83.20	82.36	+0.49	18687	84.28	82.17	82.71	86.15	50.52		17.41				4.78	
eresearch-fidelity-com	dhil	0.59%	83.2000	82.3600	0.4900	18,687	84.2800	82.1700	82.7100	86.1500	50.5200	2,902,000	17.30	$240.02m				
finance-abc7-com	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
financial-content	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	0.6%	$83.20	82.36	0.49	18,687	84.28	82.17	82.71	86.15	50.52	3 mil		241 mil	0.0	0.00		
finviz	dhil	0.59%	83.20			18,687			82.71	-3.42%	64.69%	2.90m	17.34	239.86m			4.77	
fool	dhil	+0.59%	$83.20	$82.36	0.49	18,687	$84.28	$82.17	$82.71	$86.15	$50.52		17.30	$241.43m	14.00%	10.00		
foxbusiness	dhil		$83.20		+0.49	18,836			$82.71									
google-finance	dhil	(0.59%)	83.20	82.36	+0.49	18,687.00	84.28	82.17		86.15	50.52	2.90m	17.43	241.43m	null	null	4.77	
howthemarketworks	dhil	0.592%	83.2	82.36	0.49	18,687	84.28	82.17	82.71									
hpcwire	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
insidestocks	dhil	+0.59%	83.20	82.36	+0.49	18836	84.28	82.17										
investopedia	dhil	+0.59 %	$83.20	82.36	+0.49				82.71									
investorguide	dhil	+0.59%	83.20		+0.49		84.28			86.15	50.52		17.31	241.4m			4.779	
marketintellisearch	dhil	0.59 %	$83.20	$82.36	0.49	18.40k	$84.28	$82.17	$82.71			2.90m	17.34	0.24b	0.0 %		4.77	
marketwatch	dhil	+0.59%	$83.20	open: 82.36	+0.49	652	$84.28	$82.17	$82.71	$86.15	$50.52		17.67	$239.65m		13.00	4.71	
minyanville	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
msn-money	dhil	+0.59%	83.20	82.36	+0.49	18,687	84.28	82.17	82.71	86.15	50.52	2.90 mil	17.41	240.01 mil			4.77	
nasdaq-com	dhil	0.59%	$ 83.20	$ 82.36	0.49	18,687	$ 84.28	$ 82.17	$ 82.71	$ 86.15	$ 50.52	2,902,000	17.41	$ 241,446,400			$ 4.78	
optimum	dhil	+0.59%	83.20 ( 4:00 pm edt)	82.36	+0.49	18,687	84.28	82.17	82.71	86.15	50.52	2.90m	17.4	241.4m	12.02	10.00	4.78	
paidcontent	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
pc-quote	dhil	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dhil	+0.59%	83.20	82.36		18,836	84.28	82.17	82.71	86.15	50.52		17.31			0.00	4.779	
predictwallstreet	dhil	+0.59%	83.20		+0.49	18,687												
raymond-james	dhil	0.59	83.20	82.36	0.49	18,687	84.28	82.17	83.20	86.15	50.52		17.41				4.78	
renewable-energy-world	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
screamingmedia	dhil	+0.59%	$	open: 82.36	+0.49	652	$84.28	$82.17	$82.71	$86.15	$50.52		17.67	$239.65m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+0.59%	last trade: 83.20		change: 0.490								p/e ratio: 17.31					
smartmoney	dhil	(0.59%)	83.20	$82.36	0.49	18,687	$84.28	$82.17	$82.71	$86.15	$50.52			240,000	0.00%	$13.00		
stocknod	dhil	+0.5924%	83.20 usd	82.36	+0.4900	18,687	84.28	82.17	82.71	86.15	50.52	2,901,769						
stockpickr	dhil	0.59%	$83.20 0.49 | 0.59%	82.36	0.49	18.69k	84.28	82.17	82.71	86.15	50.52							
stocksmart	dhil	.0 %	$79	72.36	0	437	80.55	79										
stocktwits	dhil	0.24%	82.91		+0.20													
streetinsider-com	dhil	0.59%	83.20	$82.36	+0.49	18,687	$84.28	$82.17	$82.71	$86.15	$50.52		17.41				$4.78	
thecramerreport	dhil		83.20	82.36	+0.49	18687	84.28	82.17										
thestree	dhil	0.59%	$83.2	82.36	0.49	18687	84.28	82.17	82.71	-86.15	50.52	2901769.0		2.39628084e8				
tickerspy	dhil	0.59%	$83.20	82.36	+0.49	18,687	84.28	82.17	82.71	86.15	50.52		17.3	239.7m	0.00%	$13.00		
tmx-quotemedia	dhil	0.59%	83.200	82.360	0.490	18,836	84.280	82.170	82.710	86.150	50.520	2,901,769	17.30	241,427,181			4.78	
updown	dhil	0.59%	$83.20	$82.36	$0.49	18,687	$84.28	$82.17	$82.71	$86.15	$50.52		17.31	$240m				
wallstreetsurvivor	dhil	0.59%	83.20	82.36	0.49	18,687	84.28	82.17		86.15	50.52		17.30	$240m		13.00 -	4.48	
yahoo-finance	dhil	0.59%	83.20	82.36	0.49	18,687	84.28	82.17	82.71	86.15	50.52		17.41	241.36m			4.78	
ycharts-com	dhil	+0.24%	82.91		+0.20					86.15	50.52		17.35	240.44m	0.00%		4.78	
zacks	dhil	(0.59%)	83.20		0.49	vol.  18,687	84.28	82.17		86.15	50.52		17.3	240.02 m	0.00	0.00	4.78	
advfn	alc	0.06	16.85	16.83	0.01	54397	17.21	16.72										
barchart	alc	+0.06%	16.85	16.83	+0.01	54,397	17.21	16.72	16.84	19.50	13.00		20.43	$386.54 m	0.3%	$0.05	+0.77	
barrons	alc	0.06%	16.85	16.83	+0.01	53,259	17.21	16.72				23.41 million		$360.49 million		$0.1		
bloomberg	alc	0.059%	16.850	16.830	0.010	54,397	17.210	16.720		19.61	13.08	19.999mil	20.060	362.630mil	0.593	0.100 regular cash	0.840	
boston-com	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
bostonmerchant	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
business-insider	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
chron	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
cio-com	alc	+0.06%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278	21.88	337m	0.3	0.05		
cnn-money	alc	+0.06%	16.85	16.83	+0.01	54,397	17.21	16.72	16.84				21.9	$337.0m	2.37%			
easystockalterts	alc	0.06%	16.85	16.83	+0.01	54397	17.21	16.72	16.84	39.22	15.94		21.88				0.77	
eresearch-fidelity-com	alc	0.06%	16.8500	16.8300	0.0100	54,397	17.2100	16.7200	16.8400	19.6100	13.0750	22,933,000	22.01	$386.19m	2.38%	$0.100000		
finance-abc7-com	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
finance-abc7chicago-com	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
financial-content	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
finapps-forbes-com	alc	0.1%	$16.85	16.83	0.01	54,397	17.21	16.72	16.84	19.61	13.07	23 mil	22.0	386 mil	2.4	0.40	0.76	
finviz	alc	0.06%	16.85			54,397			16.84	-13.58%	29.64%	22.93m	21.88	386.37m		0.40	0.77	
fool	alc	+0.06%	$16.85	$16.83	0.01	53,259	$17.21	$16.72	$16.84	$19.61	$13.07		21.90	$361.71m		0.40		
foxbusiness	alc		$16.85		+0.01	54,397			$16.84									
google-finance	alc	(0.06%)	16.85	16.83	+0.01	54,397.00	17.21	16.72		19.61	13.07	21.58m	22.00	363.56m	2.37	0.10	0.77	
howthemarketworks	alc	0.059%	16.85	16.83	0.01	53,259	17.21	16.72	16.84									
hpcwire	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
insidestocks	alc	+0.06%	16.85	16.83	+0.01	53259	17.21	16.72					price earnings ratio: 20.55					
investopedia	alc	+0.06 %	$16.85	16.83	+0.01				16.84									
investorguide	alc	+0.06%	16.85	16.83	+0.01		17.21	16.72		19.61	13.075		21.81	390.1m			0.772	
marketintellisearch	alc	0.06 %	$16.85	$16.83	0.01	58.80k	$17.21	$16.72	$16.84			22.93m	21.87	0.39b	2.38 %		0.77	
marketwatch	alc	+0.06%	$16.85	open: 16.83	+0.01	1,138	$17.21	$16.72	$16.84	$39.22	$15.94		21.94	$360.49m		0.10	0.77	
minyanville	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
msn-money	alc	+0.06%	16.85	16.83	+0.01	54,397	17.21	16.72	16.84	19.61	13.08	22.93 mil	22.03	386.2 mil	2.38%	0.40	0.77	
nasdaq-com	alc	0.06%	$ 16.85		0.01	54,397	$ 17.21	$ 16.72	$ 16.84	$ 19.61	$ 13.075	20,006,000	22.03	$ 337,101,100			$ 0.77	
optimum	alc	+0.06%	16.85 ( 4:15 pm edt)	16.83	+0.01	54,397	17.21	16.72	16.84	39.22	15.94	20.00m	21.9	337.0m			0.77	
paidcontent	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
pc-quote	alc	0.06%	16.85	16.83	0.01	54,397	17.21	16.72	16.84	19.61	13.08	19,988,131	22.15789	336,800,000		0.1		
personal-wealth-biz	alc	+0.06%	16.85	16.83		54,397	17.21	16.72	16.84	19.61	13.075		21.81		0.59	0.10	0.772	
predictwallstreet	alc	+0.06%	16.85		+0.01	54,397												
raymond-james	alc	0.06	16.85	16.83	0.01	54,397	17.21	16.72	16.85	19.61	13.08		10.80				1.56	
renewable-energy-world	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
screamingmedia	alc	+0.06%	$	open: 16.83	+0.01	1,138	$17.21	$16.72	$16.84	$39.22	$15.94		21.94	$360.49m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	+0.06%	last trade: 16.85		change: 0.010								p/e ratio: 21.81					
smartmoney	alc	(0.06%)	16.85	$16.83	0.01	54,397	$17.21	$16.72	$16.84	$19.61	$13.08			336,800	0.30%	$0.05		
stocknod	alc	+0.0594%	16.85 usd	16.83	+0.0100	54,397	17.21	16.72	16.84	19.61	13.07	19,999,278						
stockpickr	alc	0.06%	$16.85 0.01 | 0.06%	16.83	0.01	54.40k	17.21	16.72	16.84	19.61	13.08							
stocksmart	alc	.0 %	$32.5	33.25	0	3,328	33.03	32.48										
stocktwits	alc	0.06%	16.85		+0.01													
streetinsider-com	alc	0.06%	16.85	$16.83	+0.01	54,397	$17.21	$16.72	$16.84	$39.22	$15.94		21.88				$0.77	
thecramerreport	alc		16.85	16.83	+0.01	54397	17.21	16.72										
thestree	alc	0.06%	$16.85	16.83	0.01	54397	17.21	16.72	16.84	-19.61	13.08	2.1466371e7		3.34987907e8				
tickerspy	alc	0.06%	$16.85	16.83	+0.01	54,397	17.21	16.72	16.84	19.61	13.07		22.2	361.4m	2.38%	$0.10		
tmx-quotemedia	alc	0.06%	16.850	16.830	0.010	54,397	17.210	16.720	16.840	19.610	13.075	21,466,371	22.00	361,708,351	2.375	0.100 usd	0.77	
updown	alc	0.06%	$16.85	$16.83	$0.01	53,259	$17.21	$16.72	$16.84	$19.61	$13.08		21.69	$361m				
wallstreetsurvivor	alc	0.06%	16.85	16.83	0.01	53,259	17.21	16.72		19.61	13.08		22.00	$337m	0.30%		0.71	
yahoo-finance	alc	0.06%	16.85	16.83	0.01	54,397	17.21	16.72	16.84	19.61	13.08		21.83	390.13m	0.30%	0.05	0.77	
ycharts-com	alc	+0.06%	16.85		+0.01					19.61	13.07		11.01	386.54m	0.30%		1.53	
zacks	alc	(0.06%)	16.85		0.01	vol.  54,397	17.21	16.72		19.61	13.08		20.54	386.17 m	0.30	0.05	.82	
advfn	ba	0.78	74.73	74.13	0.58	3615930	75.16	74.01										
barchart	ba	+0.78%	74.73	74.13	+0.58	2,983,381	75.16	74.01	74.15	80.23	58.47		18.43	$55.08 b	2.26%	$1.68	+4.52	
barrons	ba	0.78%	74.73	74.13	+0.58	3.616m	75.16	74.01				744.30 million		$54.83 billion	2.25%	$0.42		
bloomberg	ba	0.782%	74.730	74.130	0.580	3,615,930	75.160	74.010		80.65	59.48	738.275mil	18.411	55,184.930mil	2.240	0.420 regular cash	4.060	
boston-com	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
bostonmerchant	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
business-insider	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
chron	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
cio-com	ba	+0.78%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839	16.50	55b	2.3	1.68		
cnn-money	ba	+0.78%today&rsquo;s change	74.73data as of 3:59pm et	74.13	+0.58	3,615,730	75.16	74.01	74.15				16.5	$55.2b	2.25%			
easystockalterts	ba	0.78%	74.73	74.13	+0.58	3615830	75.16	74.01	74.15	80.42	59.48		16.50				4.53	
eresearch-fidelity-com	ba	0.78%	74.7300	74.1300	0.5800	3,614,592	75.1600	74.0100	74.1500	80.6500	59.4800	738,275,000	16.40	$54.74b	2.27%	$0.420000		
finance-abc7-com	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
finance-abc7chicago-com	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
financial-content	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
finapps-forbes-com	ba	0.8%	$74.71	74.13	0.56	3,576,926	75.16	74.01	74.15	80.65	59.48	738 mil	16.5	55 bil	2.2	1.68	4.52	
finviz	ba	0.73%	74.69			3,547,667			74.15	-6.90%	27.74%	738.27m	16.37	54.74b		1.68	4.53	
fool	ba	+0.86%	$74.79	$74.13	0.64	3,261,487	$75.16	$74.01	$74.15	$80.65	$59.48		16.40	$55.22b	2.70%	1.68		
foxbusiness	ba		$74.74		+0.59	3,733,290			$74.15									
google-finance	ba	(0.80%)	74.74	74.13	+0.59	3.60m	75.16	74.01		80.65	59.48	738.27m	16.49	55.18b	2.25	0.42	4.53	
howthemarketworks	ba	0.782%	74.73	74.13	0.58	3,609,631	75.16	74.01	74.15									
hpcwire	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
insidestocks	ba	+0.82%	74.76	74.13	+0.61	2813663	75.16	74.01					price earnings ratio: 16.54					
investopedia	ba	+0.82 %	$74.76	74.13	+0.61				74.15									
investorguide	ba	+0.78%	74.73	74.13	+0.58		75.16	74.01		80.65	59.48		16.38	55.171b			4.527	
marketintellisearch	ba	0.8 %	$74.74	$74.03	0.59	3683.80k	$75.16	$74.01	$74.15			738.27m	16.37	54.74b	2.27 %		4.53	
marketwatch	ba	+0.78%	$74.75	open: 74.13	+0.58	31,578	$75.16	$74.01	$74.15	$80.65	$59.48		16.58	$54.83b	2.25%	0.42	4.51	
minyanville	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
msn-money	ba	+0.78%	74.73	74.13	+0.58	3.62 mil	75.16	74.01	74.15	80.65	59.48	738.27 mil	16.46	54.74 bil	2.27%	1.68	4.52	
nasdaq-com	ba	0.81%	$ 74.75		0.60	3,455,918	$ 75.16	$ 74.01	$ 74.15	$ 80.65	$ 59.48	738,275,000	16.54	$ 55,186,056,250	2.27 %	$1.680000	$ 4.52	
optimum	ba	+0.82%	74.76 ( 3:55 pm edt)	74.13	+0.61	3,443,350	75.16	74.01	74.15	80.42	59.48	738.27m	16.5	55.2b	2.25	1.68	4.53	
paidcontent	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
pc-quote	ba	0.80%	74.74	74.13	0.59	3,748,255	75.16	74.01	74.15	80.65	59.48	732,447,016	16.3326	54,743,090,000		0.42		
personal-wealth-biz	ba	+0.80%	74.74	74.13		3,726,701	75.16	74.01	74.15	80.65	59.48		16.38		2.27	1.68	4.527	
predictwallstreet	ba	+0.78%	74.73		+0.58	3,615,930												
raymond-james	ba	0.78	74.73	74.13	0.58	3,615,930	75.16	74.01	74.73	80.65	59.48		16.39				4.56	
renewable-energy-world	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
screamingmedia	ba	+0.78%	$	open: 74.13	+0.58	31,578	$75.16	$74.01	$74.15	$80.65	$59.48		16.58	$54.83b	2.25%	0.42	4.51	
scroli	ba	0.80%	ba 74.74	74.13	0.59	3,337,705	75.16	74.01	74.15	80.65	59.48		16.49				4.53	
simple-stock-quotes	ba	+0.78%	last trade: 74.73		change: 0.580								p/e ratio: 16.38					
stocknod	ba	+0.7822%	74.73 usd	74.13	+0.5800	3,615,830	75.16	74.01	74.15	80.65	59.48	738,274,839						
stockpickr	ba	0.80%	$74.74 0.59 | 0.80%	74.10	0.59	3.47m	75.16	74.01	74.15	80.65	59.48							
stocksmart	ba	.0 %	$75.405	64.9	0	470,982	78.07	75.29										
stocktwits	ba	0.78%	74.73		+0.58													
streetinsider-com	ba	0.78%	74.73	$74.13	+0.58	3,615,830	$75.16	$74.01	$74.15	$80.42	$59.48		16.50				$4.53	
thecramerreport	ba																	
thestree	ba	0.8%	$74.74	74.1	0.59	3472928	75.16	74.01	74.15	-80.65	59.48	7.38274839e8		5.4831672293e10				
tickerspy	ba	0.78%	$74.73	74.13	+0.58	3,594,313	75.16	74.01	74.15	80.65	59.48		16.3	54.7b	2.27%	$0.42		
tmx-quotemedia	ba	0.80%	74.740	74.130	0.590	3,733,290	75.160	74.010	74.150	80.650	59.480	738,274,839	16.40	55,178,661,467	2.266	0.420 usd	4.52	
updown	ba	0.78%	$74.73	$74.13	$0.58	3,615,930	$75.16	$74.01	$74.15	$80.65	$59.48		16.27	$54.74b				
wallstreetsurvivor	ba	0.78%	74.73	74.13	0.58	3,609,631	75.16	74.01		80.65	59.48		16.40	$55b	2.30%	1.68 -	4.45	
yahoo-finance	ba	0.78%	74.73	74.13	0.58	3,609,341	75.16	74.01	74.15	80.65	59.48		16.51	55.17b	2.30%	1.68	4.53	
ycharts-com	ba	+0.78%	74.73		+0.58					80.65	59.48		16.50	55.08b	2.28%		4.53	
zacks	ba	(0.78%)	74.73		0.58	vol.  3,615,730	75.16	74.01		80.65	59.48		18.4	54.74 b	2.27	1.68	4.03	
advfn	vlgea	0.32	28.06	27.97	0.09	32479	28.41	27.7203										
barchart	vlgea	+0.32%	28.06	28.00	+0.09	32,479	28.41	27.72	27.97	33.79	24.25		14.89	$377.13 m	1.44%	$0.40	+1.56	
barrons	vlgea	0.32%	28.06	27.97	+0.09	32,479	28.41	27.72				26.76 million		$202.26 million	1.43%	$0.1		
bloomberg	vlgea	0.322%	28.060	27.970	0.090	32,479	28.410	27.720		33.99	24.52	7.302mil	14.030	377.208mil	6.058	0.100 regular cash	2.000	
boston-com	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
bostonmerchant	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
business-insider	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
chron	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
cio-com	vlgea	+0.32%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810	29.85	205m	1.4	0.4		
cnn-money	vlgea	+0.32%	28.06	27.97	+0.09	32,479	28.41	27.72	27.97				29.9	$204.9m	1.43%			
easystockalterts	vlgea	0.32%	28.06	27.97	+0.09	32479	28.41	27.72	27.97	33.99	24.52		29.85				0.94	
eresearch-fidelity-com	vlgea	0.32%	28.0600	27.9700	0.0900	32,479	28.4100	27.7203	27.9700	33.9900	24.5200	13,678,000	18.16	$382.57m	1.43%	$0.100000		
finance-abc7-com	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
financial-content	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	0.3%	$28.06	27.97	0.09	32,479	28.41	27.72	27.97	33.99	24.52	7 mil	14.9	205 mil	1.4	0.40	1.89	
finviz	vlgea	0.32%	28.06			32,479			27.97	-16.85%	15.88%	13.42m	19.49	376.57m		0.40	1.44	
fool	vlgea	+0.32%	$28.06	$27.97	0.09	32,479	$28.41	$27.72	$27.97	$33.99	$24.52		29.50	$383.81m	3.80%	0.40		
foxbusiness	vlgea		$28.06		+0.09	32,479			$27.97									
google-finance	vlgea	(0.32%)	28.06	27.97	+0.09	32,479.00	28.41	27.72		33.99	24.52	13.68m	19.44	383.81m	1.43	0.10	1.44	
howthemarketworks	vlgea	0.322%	28.06	27.97	0.09	32,115	28.41	27.7203	27.97									
hpcwire	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
insidestocks	vlgea	+0.32%	28.06	28.00	+0.09	32400	28.41	27.72										
investopedia	vlgea	+0.32 %	$28.06	27.97	+0.09				27.97									
investorguide	vlgea	+0.32%	28.06	27.85	+0.09		28.41	27.7203		33.99	24.52		18.06	383.8m			1.549	
marketintellisearch	vlgea	0.32 %	$28.06	$27.97	0.09	32.80k	$28.41	$27.72	$27.97			13.42m	19.49	0.38b	1.43 %		1.44	
marketwatch	vlgea	+0.32%	$28.06	open: 27.97	+0.09	364	$28.41	$27.72	$27.97	$33.99	$24.52		17.79	$202.27m	1.43%	0.10	1.58	
minyanville	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
msn-money	vlgea	+0.32%	28.06	27.97	+0.09	32,479	28.41	27.72	27.97	33.99	24.52	20.05 mil	18.10	382.58 mil	1.43%	0.40	1.44	
nasdaq-com	vlgea	0.32%	$ 28.06	$ 27.97	0.09	32,479	$ 28.41	$ 27.7203	$ 27.97	$ 33.99	$ 24.52	7,067,000	17.99	$ 198,300,020	1.43 %	$0.400000	$ 1.56	
optimum	vlgea	+0.32%	28.06 ( 4:30 pm edt)	27.97	+0.09	32,479	28.41	27.72	27.97	33.99	24.52	7.30m	29.9	204.9m	1.43	0.40	0.94	
paidcontent	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
pc-quote	vlgea	0.32%	28.06	27.97	0.09	32,479	28.41	27.7203	27.97	33.99	24.52	7,278,578	18.04516	204,237,000		0.1		
personal-wealth-biz	vlgea	+0.32%	28.06	27.85		32,479	28.41	27.7203	27.97	33.99	24.52		18.06		6.08	1.70	1.549	
predictwallstreet	vlgea	+0.32%	28.06		+0.09	32,479												
raymond-james	vlgea	0.32	28.06	27.97	0.09	32,479	28.41	27.72	28.06	33.99	24.52		18.10				1.55	
renewable-energy-world	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
screamingmedia	vlgea	+0.32%	$	open: 27.97	+0.09	364	$28.41	$27.72	$27.97	$33.99	$24.52		17.79	$202.27m	1.43%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
smartmoney	vlgea	(0.32%)	28.06	$27.97	0.09	32,479	$28.41	$27.72	$27.97	$33.99	$24.52			204,200	1.43%	$0.10		
stocknod	vlgea	+0.3218%	28.06 usd	27.97	+0.0900	32,479	28.41	27.72	27.97	33.99	24.52	7,301,810						
stockpickr	vlgea	0.32%	$28.06 0.09 | 0.32%	27.97	0.09	32.48k	28.41	27.72	27.97	33.99	24.52							
stocksmart	vlgea	.0 %	$26.48	33.03	0	125	26.48	26.45										
stocktwits	vlgea	0.00%	27.97		0.00													
streetinsider-com	vlgea	0.32%	28.06	$27.97	+0.09	32,479	$28.41	$27.72	$27.97	$33.99	$24.52		29.85				$0.94	
thecramerreport	vlgea		28.06	27.85	+0.09	32479	28.41	27.7203										
thestree	vlgea	0.32%	$28.06	27.97	0.09	32479	28.41	27.72	27.97	-33.99	24.52	1.3678114e7		2.02260137e8				
tickerspy	vlgea	0.32%	$28.06	27.97	+0.09	32,479	28.41	27.72	27.97	33.99	24.52		18.0	382.5m	1.43%	$0.10		
tmx-quotemedia	vlgea	0.32%	28.060	27.970	0.090	32,479	28.410	27.720	27.970	33.990	24.520	13,678,114	29.80	383,807,879	1.426	0.100 usd	0.94	
updown	vlgea	0.32%	$28.06	$27.97	$0.09	31,826	$28.41	$27.72	$27.97	$33.99	$24.52		17.47	$383m				
wallstreetsurvivor	vlgea	0.32%	28.06	27.97	0.09	32,115	28.41	27.72		33.99	24.52		29.80	$204m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	0.32%	28.06	27.85	0.09	32,479	28.41	27.72	27.97	33.99	24.52		18.11	383.80m	1.40%	0.40	1.55	
ycharts-com	vlgea	+0.00%	27.97		+0.00					33.99	24.52		10.10	375.92m	1.60%		2.77	
zacks	vlgea	(0.32%)	28.06		0.09	vol.  32,479	28.41	27.72		33.99	24.52		15.04	382.57 m	1.43	0.40	1.86	
advfn	cown	-2.53	3.86	3.95	-0.1	367033	3.97	3.83										
barchart	cown	-2.53%	3.86	3.95	-0.10	381,550	3.97	3.83	3.96	5.04	2.99		0.00	$292.90 m			-0.39	
barrons	cown	2.53%	3.86	3.95	-0.10	367,033	3.97	3.83				73.15 million		$298.13 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	-2.525%	3.860	3.950	-0.100	367,033	3.970	3.830		5.04	2.99	116.518mil		449.761mil			-0.080	
boston-com	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
bostonmerchant	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
business-insider	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
chron	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
cio-com	cown	-2.53%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292		292m				
easystockalterts	cown	-2.53%	3.86	3.95	-0.10	367033	3.97	3.83	3.96	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	-2.53%	3.8600	3.9500	-0.1000	367,033	3.9700	3.8300	3.9600	5.0400	2.9900	75,668,000	nm	$299.65m				
finance-abc7-com	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
financial-content	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
finapps-forbes-com	cown	-2.5%	$3.86	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99	76 mil		292 mil	0.0	0.00	-0.44	
finviz	cown	-2.53%	3.86			367,033			3.96	-23.41%	29.10%	75.67m		292.09m			-0.45	
fool	cown	-2.53%	$3.86	$3.95	-0.10	367,033	$3.97	$3.83	$3.96	$5.04	$2.99		0.00	$292.08m				
foxbusiness	cown		$3.86		-0.10	367,033			$3.96									
google-finance	cown	(-2.53%)	3.86	3.95	-0.10	367,033.00	3.97	3.83		5.04	2.99	75.67m		292.08m			-0.45	
howthemarketworks	cown	-2.525%	3.86	3.95	-0.1	363,138	3.97	3.83	3.96									
hpcwire	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
insidestocks	cown	-2.53%	3.86	3.95	-0.10	367000	3.97	3.83										
investopedia	cown	-2.53 %	$3.86	3.95	-0.10				3.96									
investorguide	cown	-2.53%	3.86	3.95	-0.10		3.97	3.83		5.04	2.99			286.7m			-0.438	
marketintellisearch	cown	-2.78 %	$3.85	$3.95	-0.11	353.10k	$3.97	$3.83	$3.96			75.67m	0.00	0.30b	0.0 %		-0.45	
marketwatch	cown	-2.53%	$3.86	open: 3.95	-0.10	11,295	$3.97	$3.83	$3.96	$5.04	$2.99			$298.13m				
minyanville	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
msn-money	cown	-2.53%	3.86	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99	75.67 mil	-8.77	299.65 mil			-0.45	
nasdaq-com	cown	2.53%	$ 3.86	$ 3.95	0.10	367,033	$ 3.97	$ 3.83	$ 3.96	$ 5.04	$ 2.99	75,668,000		$ 292,078,480			$ -0.39	
optimum	cown	-2.53%	3.86 ( 4:30 pm edt)	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99	75.67m		292.1m			-0.44	
paidcontent	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
pc-quote	cown	-2.53%	3.86	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99	119,536,606	-9.0	461,411,000				
personal-wealth-biz	cown	-2.53%	3.86	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	-2.53%	3.86		-0.10	367,033												
raymond-james	cown	-2.53	3.86	3.95	-0.10	367,033	3.97	3.83	3.86	5.04	2.99						-0.44	
renewable-energy-world	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
screamingmedia	cown	-2.53%	$	open: 3.95	-0.10	11,295	$3.97	$3.83	$3.96	$5.04	$2.99			$298.13m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	-2.53%	last trade: 3.86		change: -0.100													
smartmoney	cown	(-2.53%)	3.86	$3.95	-0.10	367,033	$3.97	$3.83	$3.96	$5.04	$2.99			299,600	0.00%	$0.00		
stocknod	cown	-2.525%	3.860 usd	3.950	-0.1000	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292						
stockpickr	cown	-2.53%	$3.86 -0.10 | -2.53%	3.95	-0.10	367.03k	3.97	3.83	3.96	5.04	2.99							
stocksmart	cown	.0 %	$4.04	4.8	0	46,389	4.2	4.01										
stocktwits	cown	-2.52%	3.86		-0.10													
streetinsider-com	cown	2.53%	3.86	$3.95	-0.1	367,033	$3.97	$3.83	$3.96	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.86	3.95	-0.10	367033	3.97	3.83										
thestree	cown	-2.53%	$3.86	3.95	-0.1	367033	3.97	3.83	3.96	-5.04	2.99	7.5668292e7		2.9813307e8				
tickerspy	cown	-2.53%	$3.86	3.95	-0.10	367,033	3.97	3.83	3.96	5.04	2.99		-9.0	299.4m	0.00%	$0.00		
tmx-quotemedia	cown	-2.53%	3.860	3.950	-0.100	367,033	3.970	3.830	3.960	5.040	2.990	75,668,292		292,079,607			-0.44	
updown	cown	-2.53%	$3.86	$3.95	-$0.10	351,851	$3.97	$3.83	$3.96	$5.04	$2.99			$300m				
wallstreetsurvivor	cown	-2.53%	3.86	3.95	-0.10	363,138	3.97	3.83		5.04	2.99			$300m			-0.62	
yahoo-finance	cown	2.53%	3.86	3.95	0.10	367,033	3.97	3.83	3.96	5.04	2.99			286.68m			-0.44	
ycharts-com	cown	-2.53%	3.86		-0.10					5.04	2.99							
zacks	cown	(-2.53%)	3.86		-0.10	vol.  367,033	3.97	3.83		5.04	2.99			299.64 m	0.00	0.00	-.48	
advfn	ale	0.24	41.69	41.45	0.1	80201	41.93	41.4009										
barchart	ale	+0.24%	41.69	41.54	+0.10	80,201	41.93	41.40	41.59	41.93	31.96		16.10	$1.50 b	4.29%	$1.78	+2.58	
barrons	ale	0.24%	41.69	41.45	+0.10	78,175	41.93	41.401				34.30 million		$1.49 billion	4.27%	$0.44		
bloomberg	ale	0.240%	41.690	41.450	0.100	80,201	41.930	41.401		41.93	33.16	35.911mil	17.371	1,497.112mil	4.243	0.445 regular cash	2.400	
boston-com	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
bostonmerchant	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
business-insider	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
chron	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
cio-com	ale	+0.24%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576	16.16	1b	4.3	1.78		
cnn-money	ale	+0.24%	41.69	41.45	+0.10	80,201	41.93	41.40	41.59				16.2	$1.5b	4.27%			
easystockalterts	ale	0.24%	41.69	41.45	+0.10	80201	41.93	41.40	41.59	41.83	33.16		16.16				2.58	
eresearch-fidelity-com	ale	0.24%	41.6900	41.4500	0.1000	80,201	41.9300	41.4009	41.5900	41.8300	33.1600	35,911,000	16.06	$1.49b	4.28%	$0.445000		
finance-abc7-com	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
finance-abc7chicago-com	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
financial-content	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
finapps-forbes-com	ale	0.2%	$41.69	41.45	0.10	80,201	41.93	41.40	41.59	41.83	33.16	36 mil	16.2	1 bil	4.3	1.78	2.58	
finviz	ale	0.24%	41.69			80,201			41.59	-0.33%	31.79%	35.91m	16.06	1.49b		1.78	2.59	
fool	ale	+0.24%	$41.69	$41.45	0.10	80,201	$41.93	$41.40	$41.59	$41.83	$33.16		16.10	$1.50b	5.60%	1.78		
foxbusiness	ale		$41.69		+0.10	80,201			$41.59									
google-finance	ale	(0.24%)	41.69	41.45	+0.10	80,201.00	41.93	41.40		41.93	33.16	35.90m	16.09	1.50b	4.27	0.44	2.59	
howthemarketworks	ale	0.24%	41.69	41.45	0.1	78,175	41.93	41.4009	41.59									
hpcwire	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
insidestocks	ale	+0.24%	41.69	41.54	+0.10	78343	41.93	41.40					price earnings ratio: 16.16					
investopedia	ale	+0.24 %	$41.69	41.45	+0.10				41.59									
investorguide	ale	+0.24%	41.69		+0.10		41.80			41.83	32.98		16.09	1.442b			2.585	
marketintellisearch	ale	0.34 %	$41.73	$41.45	0.14	65.90k	$41.93	$41.40	$41.59			35.91m	16.06	1.49b	4.28 %		2.59	
marketwatch	ale	+0.24%	$41.69	open: 41.45	+0.10	2,387	$41.93	$41.40	$41.59	$41.93	$34.37		16.16	$1.49b	4.27%	0.45	2.58	
minyanville	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
msn-money	ale	+0.24%	41.69	41.45	+0.10	80,201	41.93	41.40	41.59	41.83	33.16	35.91 mil	16.16	1.49 bil	4.28%	1.78	2.59	
nasdaq-com	ale	0.24%	$ 41.69		0.10	80,201	$ 41.93	$ 41.4009	$ 41.59	$ 41.83	$ 33.16	35,900,000	16.16	$ 1,496,671,000	4.28 %	$1.780000	$ 2.58	
optimum	ale	+0.24%	41.69 ( 4:15 pm edt)	41.45	+0.10	80,201	41.93	41.40	41.59	41.83	33.16	35.91m	16.2	1.5b	4.27	1.78	2.58	
paidcontent	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
pc-quote	ale	0.24%	41.69	41.45	0.10	80,201	41.93	41.4009	41.59	41.83	33.16	35,824,862	16.12016	1,493,539,000		0.445		
personal-wealth-biz	ale	+0.24%	41.69	41.45		80,201	41.93	41.4009	41.59	41.83	32.98		16.09		4.26	1.77	2.585	
predictwallstreet	ale	+0.24%	41.69		+0.10	80,201												
raymond-james	ale	0.24	41.69	41.45	0.10	80,201	41.93	41.40	41.69	41.83	33.16		16.10				2.59	
renewable-energy-world	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
screamingmedia	ale	+0.24%	$	open: 41.45	+0.10	2,387	$41.93	$41.40	$41.59	$41.93	$34.37		16.16	$1.49b	4.27%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+0.24%	last trade: 41.69		change: 0.100								p/e ratio: 16.09					
smartmoney	ale	(0.24%)	41.69	$41.45	0.10	80,201	$41.93	$41.40	$41.59	$41.83	$33.16			1,493,500	4.28%	$0.45		
stocknod	ale	+0.2404%	41.69 usd	41.45	+0.1000	80,201	41.93	41.40	41.59	41.66	33.16	35,910,576						
stockpickr	ale	0.24%	$41.69 0.10 | 0.24%	41.45	0.10	80.20k	41.93	41.40	41.59	41.83	33.16							
stocksmart	ale	.0 %	$39.45	37.29	0	30,392	40.1	39.45										
stocktwits	ale	0.22%	41.68		+0.09													
streetinsider-com	ale	0.24%	41.69	$41.45	+0.10	80,201	$41.93	$41.40	$41.59	$41.83	$33.16		16.16				$2.58	
thecramerreport	ale		41.69	41.45	+0.10	80201	41.93	41.4009										
thestree	ale	0.24%	$41.69	41.45	0.1	80201	41.93	41.4	41.59	-41.83	33.16	3.5910576e7		1.491366221e9				
tickerspy	ale	0.24%	$41.69	41.45	+0.10	80,201	41.93	41.40	41.59	41.83	33.16		16.1	1.4b	4.28%	$0.45		
tmx-quotemedia	ale	0.24%	41.690	41.450	0.100	80,201	41.930	41.401	41.590	41.830	33.160	35,910,576	16.10	1,497,111,913	4.280	0.445 usd	2.58	
updown	ale	0.24%	$41.69	$41.45	$0.10	77,814	$41.93	$41.40	$41.59	$41.83	$33.16		15.99	$1.49b				
wallstreetsurvivor	ale	0.24%	41.69	41.45	0.10	78,175	41.93	41.40		41.83	34.62		16.10	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	0.24%	41.69	41.45	0.10	80,201	41.93	41.40	41.59	41.93	33.16		16.13	1.44b	4.30%	1.78	2.59	
ycharts-com	ale	+0.22%	41.68		+0.09					41.81	33.16		16.16	1.50b	4.59%		2.58	
zacks	ale	(0.24%)	41.69		0.10	vol.  80,201	41.93	41.40		41.93	33.16		16.12	1.49 b	4.28	1.78	2.58	
advfn	crai	1.17	28.43	28.01	0.33	19959	28.61	27.97										
barchart	crai	+1.17%	28.43	28.01	+0.33	21,513	28.61	27.97	28.10	29.80	14.98		22.57	$308.47 m			+0.77	
barrons	crai	1.17%	28.43	28.01	+0.33	19,959	28.61	27.97				10.77 million		$303.61 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	1.174%	28.430	28.010	0.330	19,959	28.610	27.970		29.80	14.98	10.847mil	22.744	308.381mil			1.250	
boston-com	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
bostonmerchant	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
business-insider	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
chron	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
cio-com	crai	+1.17%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034	157.94	308m				
cnn-money	crai	+1.17%	28.43	28.01	+0.33	19,959	28.61	27.97	28.10				157.9	$308.4m				
easystockalterts	crai	1.18%	28.43	28.01	+0.33	19959	28.61	27.97	28.10	29.80	14.98		157.94				0.18	
eresearch-fidelity-com	crai	1.17%	28.4300	28.0100	0.3300	19,959	28.6100	27.9700	28.1000	29.8000	14.9800	10,847,000		$304.80m				
finance-abc7-com	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
financial-content	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
finapps-forbes-com	crai	1.2%	$28.43	28.01	0.33	19,959	28.61	27.97	28.10	29.80	14.98	11 mil		308 mil	0.0	0.00		
finviz	crai	1.17%	28.43			19,959			28.10	-4.60%	89.79%	10.85m		304.89m			-0.72	
fool	crai	+1.17%	$28.43	$28.01	0.33	19,328	$28.61	$27.97	$28.10	$29.80	$14.98		155.50	$308.38m				
foxbusiness	crai		$28.43		+0.33	19,959			$28.10									
google-finance	crai	(1.17%)	28.43	28.01	+0.33	19,959.00	28.61	27.97		29.80	14.98	10.85m	45.13	308.38m			0.63	
howthemarketworks	crai	1.174%	28.43	28.01	0.33	19,328	28.61	27.97	28.1									
hpcwire	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
insidestocks	crai	+1.17%	28.43	28.01	+0.33	19959	28.61	27.97					price earnings ratio: 32.31					
investopedia	crai	+1.17 %	$28.43	28.01	+0.33				28.10									
investorguide	crai	+1.17%	28.43	28.04	+0.33		28.61	27.97		29.80	14.98			308.4m			-0.72	
marketintellisearch	crai	1.17 %	$28.43	$28.01	0.33	21.90k	$28.61	$27.97	$28.10			10.85m	0.00	0.30b	0.0 %		-0.72	
marketwatch	crai	+1.17%	$28.43	open: 28.01	+0.33	631	$28.61	$27.97	$28.10	$29.80	$14.98		45.44	$303.61m			0.63	
minyanville	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
msn-money	crai	+1.17%	28.43	28.01	+0.33	19,959	28.61	27.97	28.10	29.80	14.98	10.85 mil	45.13	304.8 mil				
nasdaq-com	crai	1.17%	$ 28.43	$ 28.01	0.33	19,959	$ 28.61	$ 27.97	$ 28.10	$ 29.80	$ 14.98	10,847,000	45.13	$ 308,380,210			$ 0.63	
optimum	crai	+1.17%	28.43 ( 4:30 pm edt)	28.01	+0.33	19,959	28.61	27.97	28.10	29.80	14.98	10.85m	157.9	308.4m			0.18	
paidcontent	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
pc-quote	crai	1.17%	28.43	28.01	0.33	19,959	28.61	27.97	28.1	29.80	14.98	10,721,094	44.60317	304,801,000				
personal-wealth-biz	crai	+1.17%	28.43	28.20		19,959	28.61	27.97	28.10	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	+1.17%	28.43		+0.33	19,959												
raymond-james	crai	1.17	28.43	28.01	0.33	19,959	28.61	27.97	28.43	29.80	14.98		118.46				0.24	
renewable-energy-world	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
screamingmedia	crai	+1.17%	$	open: 28.01	+0.33	631	$28.61	$27.97	$28.10	$29.80	$14.98		45.44	$303.61m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	+1.17%	last trade: 28.43		change: 0.330													
smartmoney	crai	(1.17%)	28.43	$28.01	0.33	19,959	$28.61	$27.97	$28.10	$29.80	$14.98			304,800	0.00%	$0.00		
stocknod	crai	+1.174%	28.43 usd	28.01	+0.3300	19,959	28.61	27.97	28.10	29.80	14.98	10,847,034						
stockpickr	crai	1.17%	$28.43 0.33 | 1.17%	28.01	0.33	19.96k	28.61	27.97	28.10	29.80	14.98							
stocksmart	crai	.0 %	$26.85	23.77	0	2,101	28.15	26.85										
stocktwits	crai	1.03%	28.39		+0.29													
streetinsider-com	crai	1.17%	28.43	$28.01	+0.33	19,959	$28.61	$27.97	$28.10	$29.80	$14.98		157.94				$0.18	
thecramerreport	crai		28.43	28.20	+0.33	19959	28.61	27.97										
thestree	crai	1.17%	$28.43	28.01	0.33	19959	28.61	27.97	28.1	-29.8	14.98	1.0847034e7		3.03608482e8				
tickerspy	crai	1.17%	$28.43	28.01	+0.33	19,959	28.61	27.97	28.10	29.80	14.98		44.6	299.0m	0.00%	$0.00		
tmx-quotemedia	crai	1.17%	28.430	28.010	0.330	19,959	28.610	27.970	28.100	29.800	14.980	10,847,034	156.10	308,381,177			0.18	
updown	crai	1.17%	$28.43	$28.01	$0.33	18,770	$28.61	$27.97	$28.10	$29.80	$14.98		156.11	$305m				
wallstreetsurvivor	crai	1.17%	28.43	28.01	0.33	19,328	28.61	27.97		29.80	14.98		156.10	$305m			0.18	
yahoo-finance	crai	1.17%	28.43	28.20	0.33	19,959	28.61	27.97	28.10	29.80	14.98			308.38m			-0.72	
ycharts-com	crai	+1.03%	28.39		+0.29					29.80	14.98		86.03	308.60m	0.00%		0.33	
zacks	crai	(1.17%)	28.43		0.33	vol.  19,959	28.61	27.97		29.80	14.98		22.66	304.80 m	0.00	0.00	1.24	
advfn	win	-0.61	13.13	13.22	-0.08	4561636	13.24	13.08										
barchart	win	-0.61%	13.13	13.22	-0.08	4,561,636	13.24	13.08	13.21	13.59	9.86		17.04	$6.70 b	7.62%	$1.00	+0.55	
barrons	win	0.61%	13.13	13.22	-0.08	4.561m	13.24	13.08				468.00 million		$6.69 billion	7.62%	$0.25		
bloomberg	win	-0.606%	13.130	13.220	-0.080	4,561,636	13.240	13.080		14.40	10.56	509.971mil	17.052	6,695.925mil	7.634	0.250 regular cash	0.770	
boston-com	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
bostonmerchant	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
business-insider	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
chron	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
cio-com	win	-0.61%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445	23.87	7b	7.6	1		
cnn-money	win	-0.61%	13.13	13.22	-0.08	4,559,383	13.24	13.08	13.21				19.9	$6.7b	7.62%			
easystockalterts	win	-0.61%	13.13	13.22	-0.08	4561636	13.24	13.08	13.21	14.40	10.50		23.87				0.55	
eresearch-fidelity-com	win	-0.61%	13.1300	13.2200	-0.0800	4,561,636	13.2400	13.0800	13.2100	14.4000	10.5600	509,971,000	24.02	$6.74b	7.57%	$0.250000		
finance-abc7-com	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
finance-abc7chicago-com	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
financial-content	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
finapps-forbes-com	win	-0.6%	$13.13	13.22	-0.08	4,561,636	13.24	13.08	13.21	14.40	10.56	510 mil	23.9	7 bil	7.6	1.00	0.55	
finviz	win	-0.61%	13.13			4,561,636			13.21	-3.52%	34.16%	509.97m	24.46	6.74b		1.00	0.54	
fool	win	-0.61%	$13.13	$13.22	-0.08	4,561,636	$13.24	$13.08	$13.21	$14.40	$10.56		23.90	$6.70b	9.50%	1.00		
foxbusiness	win		$13.13		-0.08	4,561,636			$13.21									
google-finance	win	(-0.61%)	13.13	13.22	-0.08	4.56m	13.24	13.08		14.40	10.56	509.97m	24.40	6.70b	7.62	0.25	0.54	
howthemarketworks	win	-0.606%	13.13	13.22	-0.08	4,559,383	13.24	13.08	13.21									
hpcwire	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
insidestocks	win	-0.61%	13.13	13.22	-0.08	4561406	13.24	13.08					price earnings ratio: 21.52					
investopedia	win	-0.61 %	$13.13	13.22	-0.08				13.21									
investorguide	win	-0.61%	13.13	13.22	-0.08		13.24	13.08		14.40	10.56		24.78	6.696b			0.533	
marketintellisearch	win	-0.53 %	$13.14	$13.22	-0.07	4189.80k	$13.24	$13.08	$13.21			509.97m	24.46	6.74b	7.57 %		0.54	
marketwatch	win	-0.61%	$13.13	open: 13.22	-0.08	77,935	$13.24	$13.08	$13.21	$14.40	$10.90		25.38	$6.69b	7.62%	0.25	0.52	
minyanville	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
msn-money	win	-0.61%	13.13	13.22	-0.08	4.56 mil	13.24	13.08	13.21	14.40	10.56	509.97 mil	24.31	6.74 bil	7.57%	1.00	0.54	
nasdaq-com	win	0.61%	$ 13.13	$ 13.22	0.08	4,561,636	$ 13.24	$ 13.08	$ 13.21	$ 14.40	$ 10.56	509,971,000	23.87	$ 6,695,919,230	7.57 %	$1.000000	$ 0.55	
optimum	win	-0.61%	13.13 ( 4:30 pm edt)	13.22	-0.08	4,561,406	13.24	13.08	13.21	14.40	10.50	509.97m	23.9	6.7b	7.62	1.00	0.55	
paidcontent	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
pc-quote	win	-0.61%	13.13	13.22	-0.08	4,561,636	13.24	13.08	13.21	14.40	10.56	513,078,218	24.46296	6,736,717,000		0.25		
personal-wealth-biz	win	-0.61%	13.13	13.22	-0.08	4,561,636	13.24	13.08	13.21	14.40	10.56		24.78		7.57	1.00	0.533	
predictwallstreet	win	-0.61%	13.13		-0.08	4,561,636												
raymond-james	win	-0.61	13.13	13.22	-0.08	4,561,636	13.24	13.08	13.13	14.40	10.56		23.87				0.55	
renewable-energy-world	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
screamingmedia	win	-0.61%	$	open: 13.22	-0.08	77,935	$13.24	$13.08	$13.21	$14.40	$10.90		25.38	$6.69b	7.62%	0.25	0.52	
scroli	win	-0.61%	win 13.13	13.22	-0.08	3,606,341	13.24	13.08	13.21	14.40	10.56		24.40				0.54	
simple-stock-quotes	win	-0.61%	last trade: 13.13		change: -0.080								p/e ratio: 24.78					
smartmoney	win	(-0.61%)	13.13	$13.22	-0.08	4,561,636	$13.24	$13.08	$13.21	$14.40	$10.56			6,736,700	7.57%	$0.25		
stocknod	win	-0.6056%	13.13 usd	13.22	-0.0800	4,561,636	13.24	13.08	13.21	14.40	10.56	509,971,445						
stockpickr	win	-0.61%	$13.13 -0.08 | -0.61%	13.22	-0.08	4.56m	13.24	13.08	13.21	14.40	10.56							
stocksmart	win	.0 %	$13.215	13.96	0	566,572	13.41	13.2										
stocktwits	win	-0.68%	13.12		-0.09													
streetinsider-com	win	0.61%	13.13	$13.22	-0.08	4,561,636	$13.24	$13.08	$13.21	$14.40	$10.50		23.87				$0.55	
thecramerreport	win		13.21		0.00	0												
thestree	win	-0.61%	$13.13	13.22	-0.08	4561636	13.24	13.08	13.21	-14.4	10.56	5.09971445e8		6.690825358e9				
tickerspy	win	-0.61%	$13.13	13.22	-0.08	4,561,636	13.24	13.08	13.21	14.40	10.56		24.5	6.7b	7.57%	$0.25		
tmx-quotemedia	win	-0.61%	13.130	13.220	-0.080	4,561,636	13.240	13.080	13.210	14.400	10.560	509,971,445	24.00	6,695,925,073	7.570	0.250 usd	0.55	
updown	win	-0.61%	$13.13	$13.22	-$0.08	4,239,770	$13.24	$13.08	$13.21	$14.40	$10.56		24.66	$6.73b				
wallstreetsurvivor	win	-0.61%	13.13	13.22	-0.08	4,559,383	13.24	13.08		14.40	10.97		24.00	$7b	7.60%	1.00 -	0.66	
yahoo-finance	win	0.61%	13.13	13.22	0.08	4,561,636	13.24	13.08	13.21	14.40	10.56		24.63	6.70b	7.60%	1.00	0.53	
ycharts-com	win	-0.68%	13.12		-0.09					14.40	10.56		24.30	6.69b	7.75%		0.54	
zacks	win	(-0.61%)	13.13		-0.08	vol.  4,561,636	13.24	13.08		14.40	10.56		17.16	6.74 b	7.57	1.00	.77	
advfn	alb	0.20	70.2	69.93	0.14	779281	70.57	69.5										
barchart	alb	+0.20%	70.20	69.93	+0.14	779,281	70.57	69.50	70.06	71.61	38.31		17.71	$6.43 b	0.94%	$0.66	+3.98	
barrons	alb	0.20%	70.20	69.93	+0.14	778,775	70.57	69.50				92.18 million		$6.46 billion	0.94%	$0.16		
bloomberg	alb	0.200%	70.200	69.930	0.140	779,281	70.570	69.500		71.79	38.74	91.692mil	17.638	6,436.781mil	0.869	0.165 regular cash	3.980	
boston-com	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
bostonmerchant	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
business-insider	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
chron	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
cio-com	alb	+0.20%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039	17.64	6b	0.9	0.66		
cnn-money	alb	+0.20%	70.20	69.93	+0.14	778,775	70.57	69.50	70.06				17.6	$6.4b	0.94%			
easystockalterts	alb	0.20%	70.20	69.93	+0.14	779281	70.57	69.50	70.06	71.77	38.74		17.64				3.98	
eresearch-fidelity-com	alb	0.20%	70.2000	69.9300	0.1400	779,281	70.5700	69.5000	70.0600	71.7900	38.7400	91,692,000	17.60	$6.42b	0.94%	$0.165000		
finance-abc7-com	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
finance-abc7chicago-com	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
financial-content	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
finapps-forbes-com	alb	0.2%	$70.20	69.93	0.14	779,281	70.57	69.50	70.06	71.79	38.74	92 mil	17.6	6 bil	0.9	0.66	3.98	
finviz	alb	0.20%	70.20			778,775			70.06	-1.97%	83.32%	91.69m	17.60	6.42b		0.66	3.98	
fool	alb	+0.20%	$70.20	$69.93	0.14	778,775	$70.57	$69.50	$70.06	$71.79	$38.74		17.70	$6.44b	1.40%	0.66		
foxbusiness	alb		$70.20		+0.14	781,881			$70.06									
google-finance	alb	(0.20%)	70.20	69.93	+0.14	779,281.00	70.57	69.50		71.79	38.74	91.69m	17.65	6.44b	0.94	0.17	3.98	
howthemarketworks	alb	0.2%	70.2	69.93	0.14	778,775	70.57	69.5	70.06									
hpcwire	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
insidestocks	alb	+0.20%	70.20	69.93	+0.14	778775	70.57	69.50					price earnings ratio: 17.64					
investopedia	alb	+0.20 %	$70.20	69.93	+0.14				70.06									
investorguide	alb	+0.20%	70.20	69.93	+0.14		70.57	69.50		71.79	38.74		17.64	6.437b			3.971	
marketintellisearch	alb	0.23 %	$70.22	$69.93	0.16	649.80k	$70.57	$69.50	$70.06			91.69m	17.60	6.42b	0.94 %		3.98	
marketwatch	alb	+0.20%	$70.20	open: 69.93	+0.14	51,706	$70.57	$69.50	$70.06	$71.79	$38.75		17.70	$6.46b	0.94%	0.17	3.97	
minyanville	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
msn-money	alb	+0.20%	70.20	69.93	+0.14	779,281	70.57	69.50	70.06	71.79	38.74	91.69 mil	17.68	6.42 bil	0.94%	0.66	3.98	
nasdaq-com	alb	0.2%	$ 70.20		0.14	778,775	$ 70.57	$ 69.50	$ 70.06	$ 71.79	$ 38.74	91,692,000	17.64	$ 6,436,778,400	0.94 %	$0.660000	$ 3.98	
optimum	alb	+0.20%	70.20 ( 4:03 pm edt)	69.93	+0.14	778,775	70.57	69.50	70.06	71.77	38.74	91.69m	17.6	6.4b	0.94	0.66	3.98	
paidcontent	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
pc-quote	alb	0.20%	70.2	69.93	0.14	779,281	70.57	69.5	70.06	71.79	38.74	91,509,137	17.64736	6,423,941,000		0.165		
personal-wealth-biz	alb	+0.20%	70.20	69.93		781,881	70.57	69.50	70.06	71.79	38.74		17.64		0.87	0.61	3.971	
predictwallstreet	alb	+0.20%	70.20		+0.14	779,281												
raymond-james	alb	0.20	70.20	69.93	0.14	779,281	70.57	69.50	70.20	71.79	38.74		17.46				4.02	
renewable-energy-world	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
screamingmedia	alb	+0.20%	$	open: 69.93	+0.14	51,706	$70.57	$69.50	$70.06	$71.79	$38.75		17.70	$6.46b	0.94%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+0.20%	last trade: 70.20		change: 0.140								p/e ratio: 17.64					
smartmoney	alb	(0.20%)	70.20	$69.93	0.14	779,281	$70.57	$69.50	$70.06	$71.79	$38.74			6,423,900	0.94%	$0.17		
stocknod	alb	+0.1998%	70.20 usd	69.93	+0.1400	779,281	70.57	69.50	70.06	71.79	38.74	91,692,039						
stockpickr	alb	0.20%	$70.20 0.14 | 0.20%	69.93	0.14	779.28k	70.57	69.50	70.06	71.79	38.74							
stocksmart	alb	.0 %	$68.51	56.06	0	34,478	71.1	68.4										
stocktwits	alb	0.23%	70.22		+0.16													
streetinsider-com	alb	0.20%	70.20	$69.93	+0.14	779,281	$70.57	$69.50	$70.06	$71.77	$38.74		17.64				$3.98	
thecramerreport	alb		70.20	69.93	+0.14	779281	70.57	69.50										
thestree	alb	0.2%	$70.2	69.93	0.14	779281	70.57	69.5	70.06	-71.79	38.74	9.1692039e7		6.462454909e9				
tickerspy	alb	0.20%	$70.20	69.93	+0.14	779,281	70.57	69.50	70.06	71.79	38.74		17.6	6.4b	0.94%	$0.17		
tmx-quotemedia	alb	0.20%	70.200	69.930	0.140	781,881	70.570	69.500	70.060	71.790	38.740	91,692,039	17.60	6,436,781,138	0.942	0.165 usd	3.98	
updown	alb	0.20%	$70.20	$69.93	$0.14	727,575	$70.57	$69.50	$70.06	$71.79	$38.74		17.46	$6.42b				
wallstreetsurvivor	alb	0.20%	70.20	69.93	0.14	778,775	70.57	69.50		71.79	38.75		17.60	$6b	0.90%	0.56 -	3.51	
yahoo-finance	alb	0.20%	70.20	69.93	0.14	779,281	70.57	69.50	70.06	71.79	38.74		17.68	6.44b	0.90%	0.66	3.97	
ycharts-com	alb	+0.23%	70.22		+0.16					71.79	38.74		17.69	6.43b	1.00%		3.97	
zacks	alb	(0.20%)	70.20		0.14	vol.  779,281	70.57	69.50		71.79	38.74		17.6	6.42 b	0.94	0.66	3.98	
advfn	exxi	0.03	34.68	34.54	0.01	558779	34.89	33.9										
barchart	exxi	+0.03%	34.68	34.54	+0.01	558,779	34.89	33.90	34.67	37.20	14.76		53.25	$2.57 b			+0.18	
barrons	exxi	0.03%	34.68	34.54	+0.01	558,779	34.89	33.90				41.38 million		$2.60 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	0.029%	34.680	34.540	0.010	558,779	34.890	33.900		37.20	14.76	74.259mil	192.667	2,575.310mil			0.180	
boston-com	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
bostonmerchant	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
business-insider	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
chron	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
cio-com	exxi	+0.03%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+0.03%	34.68	34.54	+0.01	558,779	34.89	33.90	34.67					$1.6b				
easystockalterts	exxi	0.03%	34.68	34.54	+0.01	558779	34.89	33.90	34.67	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	0.03%	34.6800	34.5400	0.0100	558,779	34.8900	33.9000	34.6700	37.2000	14.7600	76,172,000	192.61	$2.64b				
finance-abc7-com	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
financial-content	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	0.0%	$34.68	34.54	0.01	558,779	34.89	33.90	34.67	37.20	14.76	76 mil	192.7	3 bil	0.0	0.00	0.18	
finviz	exxi	0.03%	34.68			558,779			34.67	-6.77%	134.96%	69.08m	192.67	2.40b			0.18	
fool	exxi	+0.03%	$34.68	$34.54	0.01	558,779	$34.89	$33.90	$34.67	$37.20	$14.76		170.40	$2.58b	2.70%	0.02		
foxbusiness	exxi		$34.68		+0.01	558,979			$34.67									
google-finance	exxi	(0.03%)	34.68	34.54	+0.01	558,779.00	34.89	33.90		37.20	14.76	74.26m	195.88	2.58b			0.18	
howthemarketworks	exxi	0.029%	34.68	34.54	0.01	553,724	34.89	33.9	34.67									
hpcwire	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
insidestocks	exxi	+0.03%	34.68	34.54	+0.01	558700	34.89	33.90										
investopedia	exxi	+0.03 %	$34.68	34.54	+0.01				34.67									
marketintellisearch	exxi	0.03 %	$34.68	$34.54	0.01	545.70k	$34.89	$33.90	$34.67			69.08m	192.67	2.40b	0.0 %		0.18	
marketwatch	exxi	+0.03%	$34.57	open: 34.54	+0.01	9,258	$34.89	$33.90	$34.67	$37.20	$14.76		234.80	$2.60b			0.15	
minyanville	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
msn-money	exxi	+0.03%	34.68	34.54	+0.01	558,779	34.89	33.90	34.67	37.20	14.76	150.39 mil	150.78	4.94 bil			0.18	
nasdaq-com	exxi	0.03%	$ 34.68	$ 34.54	0.01	558,779	$ 34.89	$ 33.90	$ 34.67	$ 37.20	$ 14.76	75,311,000	192.67	$ 2,611,785,480			$ 0.18	
optimum	exxi	+0.03%	34.68 ( 4:30 pm edt)	34.54	+0.01	558,779	34.89	33.90	34.67	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
pc-quote	exxi	0.03%	34.68	34.54	0.01	558,779	34.89	33.9	34.67	37.20	14.76	76,149,037	150.73914	2,640,849,000		0.025		
personal-wealth-biz	exxi	+0.03%	34.68	34.61		558,979	34.89	33.90	34.67	37.20	12.95		193.69			0.00	0.179	
predictwallstreet	exxi	+0.03%	34.68		+0.01	558,779												
raymond-james	exxi	0.03	34.68	34.54	0.01	558,779	34.89	33.90	34.68	37.20	14.76		165.14				0.21	
renewable-energy-world	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
screamingmedia	exxi	+0.03%	$	open: 34.54	+0.01	9,058	$34.89	$33.90	$34.67	$37.20	$14.76		234.80	$2.60b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+0.03%	last trade: 34.68		change: 0.010								p/e ratio: 193.69					
smartmoney	exxi	(0.03%)	34.68	$34.54	0.01	558,779	$34.89	$33.90	$34.67	$37.20	$14.76			2,574,600	0.00%	$0.03		
stocknod	exxi	+0.0288%	34.68 usd	34.54	+0.0100	558,779	34.89	33.90	34.67	37.20	14.76	47,571,362						
stockpickr	exxi	0.03%	$34.68 0.01 | 0.03%	34.54	0.01	558.78k	34.89	33.90	34.67	37.20	14.76							
stocksmart	exxi	.0 %	$32.83	06/01 3:58 pm	0													
stocktwits	exxi	0.03%	34.68		+0.01													
streetinsider-com	exxi	0.03%	34.68	$34.54	+0.01	558,779	$34.89	$33.90	$34.67	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.68	34.61	+0.01	558779	34.89	33.90										
thestree	exxi	0.03%	$34.68	34.54	0.01	558779	34.89	33.9	34.67	-37.2	14.76	7.4259235e7		2.530754729e9				
tickerspy	exxi	0.03%	$34.68	34.54	+0.01	558,779	34.89	33.90	34.67	37.20	14.76		150.7	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	0.03%	34.680	34.540	0.010	558,979	34.890	33.900	34.670	37.200	14.760	74,259,235	173.40	2,575,310,270			0.20	
updown	exxi	0.03%	$34.68	$34.54	$0.01	549,921	$34.89	$33.90	$34.67	$37.20	$14.76		190.09	$2.57b				
wallstreetsurvivor	exxi	0.03%	34.68	34.54	0.01	553,724	34.89	33.90		37.20	15.71		173.40	$3b			0.56	
yahoo-finance	exxi	0.03%	34.68	34.61	0.01	558,779	34.89	33.90	34.67	37.20	14.76		193.74	2.58b			0.18	
ycharts-com	exxi	+0.03%	34.68		+0.01					37.20	14.76		108.38	2.57b	0.00%		0.32	
zacks	exxi	(0.03%)	34.68		0.01	vol.  558,779	34.89	33.90		37.20	14.76		54.17	2.64 b	0.00	0.00	.64	
advfn	idxx	1.36	79.52	78.48	1.07	252683	79.55	78.31										
barchart	idxx	+1.36%	79.52	78.48	+1.07	270,499	79.55	78.31	78.45	82.91	54.80		33.05	$4.57 b			+2.44	
barrons	idxx	1.36%	79.52	78.48	+1.07	251,980	79.55	78.31				59.56 million		$4.51 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	1.364%	79.520	78.480	1.070	252,683	79.550	78.310		82.91	54.80	57.344mil	32.194	4,560.009mil			2.470	
boston-com	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
bostonmerchant	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
business-insider	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
chron	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
cio-com	idxx	+1.36%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180	32.59	5b				
cnn-money	idxx	+1.36%	79.52	78.48	+1.07	251,446	79.55	78.31	78.45				32.6	$4.6b				
easystockalterts	idxx	1.36%	79.52	78.48	+1.07	252683	79.55	78.31	78.45	82.91	54.80		32.59				2.44	
eresearch-fidelity-com	idxx	1.36%	79.5200	78.4800	1.0700	252,683	79.5500	78.3100	78.4500	82.9100	54.8000	57,344,000	32.02	$4.50b				
finance-abc7-com	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
financial-content	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	1.4%	$79.52	78.48	1.07	252,683	79.55	78.31	78.45	82.91	54.80	57 mil	32.5	5 bil	0.0	0.00	2.45	
finviz	idxx	1.36%	79.52			252,683			78.45	-4.09%	45.11%	57.34m	32.59	4.56b			2.44	
fool	idxx	+1.36%	$79.52	$78.48	1.07	252,683	$79.55	$78.31	$78.45	$82.91	$54.80		32.20	$4.56b				
foxbusiness	idxx		$79.52		+1.07	252,683			$78.45									
google-finance	idxx	(1.36%)	79.52	78.48	+1.07	252,683.00	79.55	78.31		82.91	54.80	57.34m	32.54	4.56b			2.44	
howthemarketworks	idxx	1.364%	79.52	78.48	1.07	251,346	79.55	78.31	78.45									
hpcwire	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
insidestocks	idxx	+1.36%	79.52	78.48	+1.07	252683	79.55	78.31					price earnings ratio: 32.46					
investopedia	idxx	+1.36 %	$79.52	78.48	+1.07				78.45									
investorguide	idxx	+1.36%	79.52	78.79	+1.07		79.55	78.31		82.91	54.80		32.15	4.560b			2.44	
marketintellisearch	idxx	1.36 %	$79.52	$78.48	1.07	247.90k	$79.55	$78.31	$78.45			57.34m	32.15	4.50b	0.0 %		2.44	
marketwatch	idxx	+1.36%	$79.53	open: 78.48	+1.07	3,592	$79.55	$78.31	$78.45	$82.91	$54.80		99.54	$4.51b			0.80	
minyanville	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
msn-money	idxx	+1.36%	79.52	78.48	+1.07	252,683	79.55	78.31	78.45	82.91	54.80	57.34 mil	32.59	4.5 bil			2.44	
nasdaq-com	idxx	1.36%	$ 79.52	$ 78.48	1.07	252,683	$ 79.55	$ 78.31	$ 78.45	$ 82.91	$ 54.80	57,344,000	32.59	$ 4,559,994,880			$ 2.44	
optimum	idxx	+1.36%	79.52 ( 4:30 pm edt)	78.48	+1.07	252,683	79.55	78.31	78.45	82.91	54.80	57.34m	32.6	4.6b			2.44	
paidcontent	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
pc-quote	idxx	1.36%	79.52	78.48	1.07	252,683	79.55	78.31	78.45	82.91	54.80	56,572,393	32.15164	4,498,637,000				
personal-wealth-biz	idxx	+1.36%	79.52	78.39		252,683	79.55	78.31	78.45	82.91	54.80		32.15			0.00	2.44	
predictwallstreet	idxx	+1.36%	79.52		+1.07	252,683												
raymond-james	idxx	1.36	79.52	78.48	1.07	252,683	79.55	78.31	79.52	82.91	54.80		31.68				2.51	
renewable-energy-world	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
screamingmedia	idxx	+1.36%	$	open: 78.48	+1.07	3,592	$79.55	$78.31	$78.45	$82.91	$54.80		99.54	$4.51b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+1.36%	last trade: 79.52		change: 1.070								p/e ratio: 32.15					
smartmoney	idxx	(1.36%)	79.52	$78.48	1.07	252,683	$79.55	$78.31	$78.45	$82.91	$54.80			4,498,100	0.00%	$0.00		
stocknod	idxx	+1.364%	79.52 usd	78.48	+1.070	252,683	79.55	78.31	78.45	82.91	54.80	57,344,180						
stockpickr	idxx	1.36%	$79.52 1.07 | 1.36%	78.48	1.07	252.68k	79.55	78.31	78.45	82.91	54.80							
stocksmart	idxx	.0 %	$77.03	70.16	0	29,097	78.58	76.94										
stocktwits	idxx	1.36%	79.52		+1.07													
streetinsider-com	idxx	1.36%	79.52	$78.48	+1.07	252,683	$79.55	$78.31	$78.45	$82.91	$54.80		32.59				$2.44	
thecramerreport	idxx		79.52	78.39	+1.07	252683	79.55	78.31										
thestree	idxx	1.36%	$79.52	78.48	1.07	252683	79.55	78.31	78.45	-82.91	54.8	5.734418e7		4.511266641e9				
tickerspy	idxx	1.36%	$79.52	78.48	+1.07	252,683	79.55	78.31	78.45	82.91	54.80		32.2	4.4b	0.00%	$0.00		
tmx-quotemedia	idxx	1.36%	79.520	78.480	1.070	252,683	79.550	78.310	78.450	82.910	54.800	57,344,180	32.10	4,560,009,194			2.44	
updown	idxx	1.36%	$79.52	$78.48	$1.07	244,171	$79.55	$78.31	$78.45	$82.91	$54.80		32.02	$4.49b				
wallstreetsurvivor	idxx	1.36%	79.52	78.48	1.07	251,346	79.55	78.31		82.91	54.80		32.10	$4b			2.37	
yahoo-finance	idxx	1.36%	79.52	78.39	1.07	252,683	79.55	78.31	78.45	82.91	54.80		32.59	4.56b			2.44	
ycharts-com	idxx	+1.36%	79.52		+1.07					82.91	54.80		32.59	4.57b	0.00%		2.44	
zacks	idxx	(1.36%)	79.52		1.07	vol.  252,683	79.55	78.31		82.91	54.80		32.96	4.50 b	0.00	0.00	2.38	
advfn	gsbc	2.71	19.3	18.67	0.51	12901	19.41	18.67										
barchart	gsbc	+2.71%	19.30	18.67	+0.51	14,738	19.41	18.67	18.79	24.00	16.53		12.70	$259.59 m	3.83%	$0.72	+1.48	
barrons	gsbc	2.71%	19.30	18.67	+0.51	12,901	19.41	18.67				14.05 million		$254.04 million	3.73%	$0.18		
bloomberg	gsbc	2.714%	19.300	18.670	0.510	12,901	19.410	18.670		24.60	16.69	13.455mil	7.395	259.680mil	3.731	0.180 regular cash	2.610	
boston-com	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
bostonmerchant	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
business-insider	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
chron	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
cio-com	gsbc	+2.71%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914	13.04	260m	3.8	0.72		
cnn-money	gsbc	+2.71%	19.30	18.67	+0.51	12,901	19.41	18.67	18.79				13.0	$259.7m	3.73%			
easystockalterts	gsbc	2.73%	19.30	18.67	+0.51	12901	19.41	18.67	18.79	24.60	16.69		13.04				1.48	
eresearch-fidelity-com	gsbc	2.71%	19.3000	18.6700	0.5100	12,901	19.4100	18.6700	18.7900	24.6000	16.6900	13,455,000	12.70	$252.82m	3.83%	$0.180000		
finance-abc7-com	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
financial-content	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	2.7%	$19.30	18.67	0.51	12,901	19.41	18.67	18.79	24.60	16.69	13 mil	13.0	260 mil	3.7	0.72	1.48	
finviz	gsbc	2.71%	19.30			12,901			18.79	-19.58%	16.74%	13.45m	13.04	259.58m		0.72	1.48	
fool	gsbc	+2.71%	$19.30	$18.67	0.51	12,901	$19.41	$18.67	$18.79	$24.60	$16.69		12.70	$259.68m	3.40%	0.72		
foxbusiness	gsbc		$19.30		+0.51	12,901			$18.79									
google-finance	gsbc	(2.71%)	19.30	18.67	+0.51	12,901.00	19.41	18.67		24.60	16.69	13.45m	13.01	259.68m	3.73	0.18	1.48	
howthemarketworks	gsbc	2.714%	19.3	18.67	0.51	12,310	19.41	18.67	18.79									
hpcwire	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
insidestocks	gsbc	+2.71%	19.30	18.67	+0.51	12900	19.41	18.67										
investopedia	gsbc	+2.71 %	$19.30	18.67	+0.51				18.79									
investorguide	gsbc	+2.71%	19.30	18.67	+0.51		19.41	18.67		24.60	16.69		12.70	259.7m			1.48	
marketintellisearch	gsbc	2.71 %	$19.30	$18.67	0.51	14.50k	$19.41	$18.67	$18.79			13.45m	13.04	0.26b	3.73 %		1.48	
marketwatch	gsbc	+2.71%	$19.30	open: 18.67	+0.51	591	$19.41	$18.67	$18.79	$24.60	$16.69		13.00	$254.04m	3.73%	0.18	1.48	
minyanville	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
msn-money	gsbc	+2.71%	19.30	18.67	+0.51	12,901	19.41	18.67	18.79	24.60	16.69	13.45 mil	13.04	252.82 mil	3.83%	0.72	1.48	
nasdaq-com	gsbc	2.71%	$ 19.30	$ 18.67	0.51	12,901	$ 19.41	$ 18.67	$ 18.79	$ 24.60	$ 16.69	13,455,000	13.04	$ 259,681,500	3.83 %	$0.720000	$ 1.48	
optimum	gsbc	+2.71%	19.30 ( 4:30 pm edt)	18.67	+0.51	12,901	19.41	18.67	18.79	24.60	16.69	13.45m	13.0	259.7m	3.73	0.72	1.48	
paidcontent	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
pc-quote	gsbc	2.71%	19.3	18.67	0.51	12,901	19.41	18.67	18.79	24.60	16.69	13,099,456	12.69595	252,820,000		0.18		
personal-wealth-biz	gsbc	+2.71%	19.30	18.67		12,901	19.41	18.67	18.79	24.60	16.69		12.70		3.83	0.72	1.48	
predictwallstreet	gsbc	+2.71%	19.30		+0.51	12,901												
raymond-james	gsbc	2.71	19.30	18.67	0.51	12,901	19.41	18.67	19.30	24.60	16.69		12.45				1.55	
renewable-energy-world	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
screamingmedia	gsbc	+2.71%	$	open: 18.67	+0.51	591	$19.41	$18.67	$18.79	$24.60	$16.69		13.00	$254.04m	3.73%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	+2.71%	last trade: 19.30		change: 0.510								p/e ratio: 12.7					
smartmoney	gsbc	(2.71%)	19.30	$18.67	0.51	12,901	$19.41	$18.67	$18.79	$24.60	$16.69			252,800	3.83%	$0.18		
stocknod	gsbc	+2.714%	19.30 usd	18.67	+0.5100	12,901	19.41	18.67	18.79	24.60	16.69	13,454,914						
stockpickr	gsbc	2.71%	$19.30 0.51 | 2.71%	18.67	0.51	12.90k	19.41	18.67	18.79	24.60	16.69							
stocksmart	gsbc	.0 %	$17.27	23.85	0	1,574	18.45	17.27										
stocktwits	gsbc	2.40%	19.24		+0.45													
streetinsider-com	gsbc	2.71%	19.30	$18.67	+0.51	12,901	$19.41	$18.67	$18.79	$24.60	$16.69		13.04				$1.48	
thecramerreport	gsbc		19.30	18.67	+0.51	12901	19.41	18.67										
thestree	gsbc	2.71%	$19.3	18.67	0.51	12901	19.41	18.67	18.79	-24.6	16.69	1.3454914e7		2.52952383e8				
tickerspy	gsbc	2.71%	$19.30	18.67	+0.51	12,901	19.41	18.67	18.79	24.60	16.69		12.7	252.8m	3.83%	$0.18		
tmx-quotemedia	gsbc	2.71%	19.300	18.670	0.510	12,901	19.410	18.670	18.790	24.600	16.690	13,454,914	12.70	259,679,840	3.731	0.180 usd	1.48	
updown	gsbc	2.71%	$19.30	$18.67	$0.51	12,310	$19.41	$18.67	$18.79	$24.60	$16.69		12.14	$253m				
wallstreetsurvivor	gsbc	2.71%	19.30	18.67	0.51	12,310	19.41	18.67		24.60	16.69		12.70	$253m	3.80%	0.72 -	1.46	
yahoo-finance	gsbc	2.71%	19.30	18.67	0.51	12,901	19.41	18.67	18.79	24.60	16.69		13.04	259.66m	3.80%	0.72	1.48	
ycharts-com	gsbc	+2.39%	19.24		+0.45					24.60	16.69		13.00	258.78m	4.00%		1.48	
zacks	gsbc	(2.71%)	19.30		0.51	vol.  12,901	19.41	18.67		24.60	16.69		12.7	252.82 m	3.83	0.72	1.48	
advfn	ngsx	-1.83	1.61	1.63	-0.03	87248	1.76	1.6										
barchart	ngsx	-1.83%	1.61	1.63	-0.03	87,248	1.76	1.60	1.64	7.55	1.55		0.00	$28.77 m			-2.74	
barrons	ngsx	1.83%	1.61	1.63	-0.03	86,648	1.76	1.60				17.77 million		$30.66 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-1.829%	1.610	1.630	-0.030	87,248	1.760	1.600		7.55	1.55	17.928mil		28.864mil			-2.740	
boston-com	ngsx	-1.829%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638						
bostonmerchant	ngsx	-1.829%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638						
business-insider	ngsx	-1.829%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638						
chron	ngsx	-1.829%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638						
cio-com	ngsx	-1.83%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638		29m				
cnn-money	ngsx	-1.83%	1.61	1.63	-0.03	87,248	1.76	1.60	1.64				nm	$28.9m				
easystockalterts	ngsx	-1.84%	1.61	1.63	-0.03	86648	1.76	1.60	1.64	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-1.83%	1.6100	1.6300	-0.0300	87,248	1.7600	1.6000	1.6400	7.5500	1.5500	17,928,000	nm	$29.40m				
finance-abc7-com	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
financial-content	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	-1.8%	$1.61	1.63	-0.03	86,648	1.76	1.60	1.64	7.55	1.55	18 mil		29 mil	0.0	0.00	-2.74	
finviz	ngsx	-1.83%	1.61			86,648			1.64	-78.68%	3.87%	17.93m		28.87m			-2.74	
fool	ngsx	-1.83%	$1.61	$1.63	-0.03	86,548	$1.76	$1.60	$1.64	$7.55	$1.55		0.00	$28.86m				
foxbusiness	ngsx		$1.61		-0.03	87,248			$1.64									
google-finance	ngsx	(-1.83%)	1.61	1.63	-0.03	86,648.00	1.76	1.60		7.55	1.55	17.87m		28.78m			-2.74	
howthemarketworks	ngsx	-1.829%	1.61	1.63	-0.03	86,548	1.76	1.6	1.64									
hpcwire	ngsx	-1.829%	1.610 usd	1.630	-0.0300	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638						
insidestocks	ngsx	-1.83%	1.61	1.63	-0.03	87200	1.76	1.60										
investopedia	ngsx	-1.83 %	$1.61	1.63	-0.03				1.64									
investorguide	ngsx	-1.83%	1.61	1.64	-0.03		1.76	1.60		8.40	2.47			28.8m			-2.736	
marketintellisearch	ngsx	-1.83 %	$1.61	$1.63	-0.03	85.40k	$1.76	$1.60	$1.64			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-1.83%	$1.57	open: 1.63	-0.03	1,100	$1.76	$1.60	$1.64	$7.55	$1.55			$30.66m				
minyanville	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
msn-money	ngsx	-1.83%	1.61	1.63	-0.03	86,648	1.76	1.60	1.64	7.55	1.55	17.93 mil	-0.59	29.4 mil			-2.74	
nasdaq-com	ngsx	1.83%	$ 1.61	$ 1.63	0.03	86,648	$ 1.76	$ 1.60	$ 1.64	$ 7.55	$ 1.55	17,874,000		$ 28,777,140			$ -2.74	
optimum	ngsx	-1.83%	1.61 ( 4:30 pm edt)	1.63	-0.03	86,648	1.76	1.60	1.64	7.55	1.55	17.93m		28.9m			-2.75	
paidcontent	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
pc-quote	ngsx	-1.83%	1.61	1.63	-0.03	87,248	1.76	1.6	1.64	7.55	1.55	18,262,050	-0.59854	29,402,000				
personal-wealth-biz	ngsx	-1.83%	1.61	1.64	-0.03	87,248	1.76	1.60	1.64	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	-1.83%	1.61		-0.03	86,648												
raymond-james	ngsx	-1.83	1.61	1.63	-0.03	86,648	1.76	1.60	1.61	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
screamingmedia	ngsx	-1.83%	$	open: 1.63	-0.03	500	$1.76	$1.60	$1.64	$7.55	$1.55			$30.66m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-1.83%	last trade: 1.61		change: -0.030													
smartmoney	ngsx	(-1.83%)	1.61	$1.63	-0.03	86,648	$1.76	$1.60	$1.64	$7.55	$1.55			29,400	0.00%	$0.00		
stocknod	ngsx	-1.829%	1.610 usd	1.630	-0.0300	86,648	1.760	1.600	1.640	7.550	1.550	17,927,638						
stockpickr	ngsx	-1.83%	$1.61 -0.03 | -1.83%	1.63	-0.03	86.65k	1.76	1.60	1.64	7.55	1.55							
stocksmart	ngsx	.0 %	$2.41	6.32	0	2,484	2.5	2.41										
stocktwits	ngsx	-1.22%	1.62		-0.02													
streetinsider-com	ngsx	1.83%	1.61	$1.63	-0.03	86,648	$1.76	$1.60	$1.64	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.61	1.64	-0.03	86648	1.76	1.60										
thestree	ngsx	-1.83%	$1.61	1.63	-0.03	86648	1.76	1.6	1.64	-7.55	1.55	1.7927638e7		3.0656261e7				
tickerspy	ngsx	-1.83%	$1.61	1.63	-0.03	86,648	1.76	1.60	1.64	7.55	1.55		-0.6	29.3m	0.00%	$0.00		
tmx-quotemedia	ngsx	-1.83%	1.610	1.630	-0.030	87,248	1.760	1.600	1.640	7.550	1.550	17,927,638		28,863,497			-2.75	
updown	ngsx	-1.83%	$1.61	$1.63	-$0.03	86,148	$1.76	$1.60	$1.64	$7.55	$1.55			$29m				
wallstreetsurvivor	ngsx	-1.83%	1.61	1.63	-0.03	86,548	1.76	1.60		7.55	1.55			$29m			-2.51	
yahoo-finance	ngsx	1.83%	1.61	1.64	0.03	86,648	1.76	1.60	1.64	7.55	1.55			28.78m			-2.74	
ycharts-com	ngsx	-1.22%	1.62		-0.02					7.55	1.55			28.95m	0.00%		-2.74	
zacks	ngsx	(-1.83%)	1.61		-0.03	vol.  86,648	1.76	1.60		7.55	1.55			29.31 m	0.00	0.00	-2.74	
advfn	see	0.64	23.76	23.53	0.15	1351093	23.76	23.46										
barchart	see	+0.64%	23.76	23.53	+0.15	1,351,093	23.76	23.46	23.61	28.49	19.31		15.11	$3.79 b	2.18%	$0.52	+1.44	
barrons	see	0.64%	23.76	23.53	+0.15	1.351m	23.76	23.46				176.70 million		$3.82 billion	2.19%	$0.13		
bloomberg	see	0.635%	23.760	23.530	0.150	1,351,093	23.760	23.460		28.77	19.48	160.154mil	15.231	3,805.267mil	2.189	0.130 regular cash	1.560	
boston-com	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
bostonmerchant	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
business-insider	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
chron	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
cio-com	see	+0.64%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342	16.50	4b	2.2	0.52		
cnn-money	see	+0.64%	23.76	23.53	+0.15	1,351,093	23.76	23.46	23.61				16.5	$3.8b	2.19%			
easystockalterts	see	0.64%	23.76	23.53	+0.15	1351093	23.76	23.46	23.61	28.77	19.34		16.50				1.44	
eresearch-fidelity-com	see	0.64%	23.7600	23.5300	0.1500	1,351,093	23.7600	23.4600	23.6100	28.7700	19.4800	160,154,000	16.40	$3.78b	2.20%	$0.130000		
finance-abc7-com	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
finance-abc7chicago-com	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
financial-content	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
finapps-forbes-com	see	0.6%	$23.76	23.53	0.15	1,351,093	23.76	23.46	23.61	28.77	19.48	160 mil	16.5	4 bil	2.2	0.52	1.44	
finviz	see	0.64%	23.76			1,351,093			23.61	-16.60%	24.68%	160.15m	16.62	3.81b		0.52	1.43	
fool	see	+0.64%	$23.76	$23.53	0.15	1,351,093	$23.76	$23.46	$23.61	$28.77	$19.48		16.60	$3.81b	2.40%	0.52		
foxbusiness	see		$23.76		+0.15	1,351,093			$23.61									
google-finance	see	(0.64%)	23.76	23.53	+0.15	1.35m	23.76	23.46		28.77	19.48	160.15m	16.61	3.81b	2.19	0.13	1.43	
howthemarketworks	see	0.635%	23.76	23.53	0.15	1,351,093	23.76	23.46	23.61									
hpcwire	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
insidestocks	see	+0.64%	23.76	23.53	+0.15	1351093	23.76	23.46					price earnings ratio: 14.76					
investopedia	see	+0.64 %	$23.76	23.53	+0.15				23.61									
investorguide	see	+0.64%	23.76	23.53	+0.15		23.76	23.46		28.77	19.48		16.51	3.805b			1.43	
marketintellisearch	see	0.64 %	$23.76	$23.53	0.15	1337.60k	$23.76	$23.46	$23.61			160.15m	16.51	3.78b	2.2 %		1.43	
marketwatch	see	+0.64%	$23.64	open: 23.53	+0.15	3,192	$23.76	$23.46	$23.61	$28.77	$20.15		16.51	$3.82b	2.19%	0.13	1.44	
minyanville	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
msn-money	see	+0.64%	23.76	23.53	+0.15	1.35 mil	23.76	23.46	23.61	28.77	19.48	160.15 mil	16.62	3.78 bil	2.20%	0.52	1.43	
nasdaq-com	see	0.64%	$ 23.76		0.15	1,351,093	$ 23.76	$ 23.46	$ 23.61	$ 28.77	$ 19.48	160,154,000	16.5	$ 3,805,259,040	2.2 %	$0.520000	$ 1.44	
optimum	see	+0.64%	23.76 ( 4:15 pm edt)	23.53	+0.15	1,351,093	23.76	23.46	23.61	28.77	19.34	160.15m	16.5	3.8b	2.19	0.52	1.44	
paidcontent	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
pc-quote	see	0.64%	23.76	23.53	0.15	1,351,093	23.76	23.46	23.61	28.77	19.48	159,202,551	16.51049	3,782,653,000		0.13		
personal-wealth-biz	see	+0.64%	23.76	23.53		1,351,093	23.76	23.46	23.61	28.77	19.48		16.51		2.20	0.52	1.43	
predictwallstreet	see	+0.64%	23.76		+0.15	1,351,093												
raymond-james	see	0.64	23.76	23.53	0.15	1,351,093	23.76	23.46	23.76	28.77	19.48		14.94				1.59	
renewable-energy-world	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
screamingmedia	see	+0.64%	$	open: 23.53	+0.15	3,192	$23.76	$23.46	$23.61	$28.77	$20.15		16.51	$3.82b	2.19%	0.13	1.44	
scroli	see	0.64%	see 23.76	23.53	0.15	1,166,662	23.76	23.46	23.61	28.77	19.48		16.61				1.43	
simple-stock-quotes	see	+0.64%	last trade: 23.76		change: 0.150								p/e ratio: 16.51					
smartmoney	see	(0.64%)	23.76	$23.53	0.15	1,351,093	$23.76	$23.46	$23.61	$28.77	$19.48			3,781,200	2.20%	$0.13		
stocknod	see	+0.6353%	23.76 usd	23.53	+0.1500	1,351,093	23.76	23.46	23.61	28.77	19.48	160,154,342						
stockpickr	see	0.64%	$23.76 0.15 | 0.64%	23.53	0.15	1.35m	23.76	23.46	23.61	28.77	19.48							
stocksmart	see	.0 %	$23.87	25.57	0	883,662	27.8	23.7975										
stocktwits	see	0.59%	23.75		+0.14													
streetinsider-com	see	0.64%	23.76	$23.53	+0.15	1,351,093	$23.76	$23.46	$23.61	$28.77	$19.34		16.50				$1.44	
thecramerreport	see		23.76	23.53	+0.15	1351093	23.76	23.46										
thestree	see	0.64%	$23.76	23.53	0.15	1351093	23.76	23.46	23.61	-28.77	19.48	1.60154342e8		3.822884144e9				
tickerspy	see	0.64%	$23.76	23.53	+0.15	1,351,093	23.76	23.46	23.61	28.77	19.48		16.5	3.7b	2.20%	$0.13		
tmx-quotemedia	see	0.64%	23.760	23.530	0.150	1,351,093	23.760	23.460	23.610	28.770	19.730	160,154,342	16.40	3,805,267,166	2.189	0.130 usd	1.44	
updown	see	0.64%	$23.76	$23.53	$0.15	1,347,901	$23.76	$23.46	$23.61	$28.77	$19.48		14.71	$3.78b				
wallstreetsurvivor	see	0.64%	23.76	23.53	0.15	1,351,093	23.76	23.46		28.77	20.15		16.40	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	0.64%	23.76	23.53	0.15	1,351,093	23.76	23.46	23.61	28.77	19.48		16.62	3.81b	2.20%	0.52	1.43	
ycharts-com	see	+0.59%	23.75		+0.14					28.77	19.48		16.61	3.78b	2.19%		1.43	
zacks	see	(0.64%)	23.76		0.15	vol.  1,351,093	23.76	23.46		28.77	19.48		14.94	3.78 b	2.20	0.52	1.58	
advfn	seb	-0.21	2409.0	2424.0	-5.0	556	2435.0	2409.0										
barchart	seb	-0.21%	2,409.00	2,424.00	-5.00	556	2,435.00	2,409.00	2,414.00	2,470.00	1,385.21		8.73	$2.44 m			+277.07	
barrons	seb	0.21%	2,409.00	2,424.00	-5.00	537	2,435.00	2,409.00				1.22 million		$2.94 billion		$0.75		
bloomberg	seb	-0.207%	2,409.000	2,424.000	-5.000	556	2,435.000	2,409.000		2,470.00	1,365.88	1.216mil	8.698	2,929.052mil	0.309	0.750 regular cash	276.960	
boston-com	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
bostonmerchant	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
business-insider	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
chron	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
cio-com	seb	-0.21%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879	8.702	3b	0.1	3		
cnn-money	seb	-0.21%today&rsquo;s change	2,409.00data as of 4:00pm et	2,424.00	-5.00	537	2,435.00	2,409.00	2,414.00				8.7	$2.9b	0.13%			
easystockalterts	seb	-0.21%	2,409.00	2424.00	-5.00	556	2,435.00	2,409.00	2,414.00	2470.00	1370.00		8.70				276.82	
eresearch-fidelity-com	seb	-0.21%	2,409.0000	2,424.0000	-5.0000	556	2,435.0000	2,409.0000	2,414.0000	2,470.0000	1,370.0000	1,216,000	8.71	$2.94b				
finance-abc7-com	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
finance-abc7chicago-com	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
financial-content	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
finapps-forbes-com	seb	-0.2%	$2409.00	2424.00	-5.00	556	2435.00	2409.00	2414.00	2470.00	1370.00	1 mil		3 bil	0.1	3.00		
finviz	seb	-0.21%	2409.00			556			2414.00	-2.47%	76.51%	1.22m	8.71	2.95b		3.00	277.05	
fool	seb	-0.21%	$2,409.00	$2,424.00	-5.00	556	$2,435.00	$2,409.00	$2,414.00	$2,470.00	$1,370.00		8.70	$2.93b	0.20%	3.00		
foxbusiness	seb		$2,409.00		-5.00	556			$2,414.00									
google-finance	seb	(-0.21%)	2,409.00	2,424.00	-5.00	556.00	2,435.00	2,409.00		2,470.00	1,370.00	1.22m	8.70	2.93b	0.12	0.75	277.05	
howthemarketworks	seb	-0.207%	2409	2424	-5	537	2435	2409	2414									
hpcwire	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
insidestocks	seb	-0.21%	2409.00	2424.00	-5.00	537	2435.00	2409.00										
investopedia	seb	-0.21 %	$2409.00	2424.00	-5.00				2414.00									
investorguide	seb	-0.21%	2409.00	2424.00	-5.00		2435.00	2409.00		2470.00	1370.00		8.72	2.927b			276.94	
marketintellisearch	seb	-0.21 %	$2,409.00	$2,424.00	-5.00	0.20k	$2,435.00	$2,409.00	$2,414.00			1.22m	8.71	2.95b	0.12 %		277.05	
marketwatch	seb	-0.21%	$2,409.00	open: 2,424.00	-5.00	19	$2,435.00	$2,409.00	$2,414.00	$2,470.00	$1,406.00		8.67	$2.94b		0.75	277.74	
minyanville	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
msn-money	seb	-0.21%	2,409.00	2,424.00	-5.00	556	2,435.00	2,409.00	2,414.00	2,470.00	1,370.00	1.22 mil	8.70	2.94 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.21%	$ 2,409		5	556	$ 2,435	$ 2,409	$ 2,414	$ 2,470	$ 1,370	1,216,000	8.69	$ 2,929,344,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	-0.21%	2409.00 ( 4:15 pm edt)	2424.00	-5.00	556	2435.00	2409.00	2414.00	2470.00	1370.00	1.22m	8.7	2.9b	1.12	27.00	276.82	
paidcontent	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
pc-quote	seb	-0.21%	2409.0	2424.0	-5.00	556	2435.0	2409.0	2414.0	2,470.00	1,370.00	1,218,524	8.71606	2,935,424,000		6.75		
personal-wealth-biz	seb	-0.21%	2409.00	2424.00	-5.00	556	2435.00	2409.00	2414.00	2470.00	1370.00		8.72		0.34	8.25	276.94	
predictwallstreet	seb	-0.21%	2,409.00		-5.00	556												
raymond-james	seb	-0.21	2,409.00	2,424.00	-5.00	556	2,435.00	2,409.00	2,409.00	2,470.00	1,370.00		8.70				277.07	
renewable-energy-world	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
screamingmedia	seb	-0.21%	$	open: 2,424.00	-5.00	19	$2,435.00	$2,409.00	$2,414.00	$2,470.00	$1,406.00		8.67	$2.94b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	-0.21%	last trade: 2409.00		change: -5.000								p/e ratio: 8.72					
smartmoney	seb	(-0.21%)	2409.00	$2,424.00	-5.00	556	$2,435.00	$2,409.00	$2,414.00	$2,470.00	$1,370.00			2,935,100	0.12%	$6.00		
stocknod	seb	-0.2071%	2,409 usd	2424.00	-5.000	556	2435.00	2409.00	2414.00	2470.00	1370.00	1,215,879						
stockpickr	seb	-0.21%	$2409.00 -5.00 | -0.21%	2424.00	-5.00	556.00	2435.00	2409.00	2414.00	2470.00	1370.00							
stocksmart	seb	.0 %	$2291.87	2003	0	56	2352.91	2267										
stocktwits	seb	0.44%	2424.66		+10.66													
streetinsider-com	seb	0.21%	2409.00	$2424.00	-5	556	$2435.00	$2409.00	$2414.00	$2470.00	$1370.00		8.70				$276.82	
thecramerreport	seb		2409.00	2424.00	-5.00	556	2435.00	2409.00										
thestree	seb	-0.21%	$2409.0	2424.0	-5.0	556	2435.0	2409.0	2414.0	-2470.0	1370.0	1215879.0		2.942487974e9				
tickerspy	seb	-0.21%	$2409.00	2424.00	-5.00	537	2435.00	2409.00	2414.00	2470.00	1370.00		8.7	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	-0.21%	2,409.000	2,424.000	-5.000	556	2,435.000	2,409.000	2,414.000	2,470.000	1,390.000	1,215,879	8.70	2,929,052,511	0.125	6.750 usd	276.82	
updown	seb	-0.21%	$2,409.00	$2,424.00	-$5.00	537	$2,435.00	$2,409.00	$2,414.00	$2,470.00	$1,370.00		8.72	$2.93b				
wallstreetsurvivor	seb	-0.21%	2,409.00	2,424.00	-5.00	537	2,435.00	2,409.00		2,470.00	1,440.09		8.70	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.21%	2,409.00	2,424.00	5.00	556	2,435.00	2,409.00	2,414.00	2,470.00	1,370.00		8.70	2.93b	0.10%	3.00	276.94	
ycharts-com	seb	+0.44%	2424.66		+10.66					2449.00	-2028.49		8.75	2.96b	0.10%		276.96	
zacks	seb	(-0.21%)	2,409.00		-5.00	vol.  556	2,435.00	2,409.00					8.71	2.94 b	0.00	0.00	277.07	
advfn	aa	-1.04	16.22	16.31	-0.17	17488603	16.39	16.15										
barchart	aa	-1.04%	16.22	16.31	-0.17	16,497,392	16.39	16.15	16.39	18.44	9.87		22.97	$17.24 b	0.74%	$0.12	+0.70	
barrons	aa	0.92%	16.24	16.31	-0.15	18.113m	16.39	16.15				1.02 billion		$17.31 billion	0.74%	$0.03		
bloomberg	aa	-0.976%	16.230	16.310	-0.160	16,347,835	16.390	16.150		18.47	9.92	1,063.715mil	22.845	17,253.460mil	0.741	0.030 regular cash	0.710	
boston-com	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
business-insider	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
chron	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
cio-com	aa	-1.04%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480	22.85	17b	0.7	0.12		
cnn-money	aa	-1.04%today&rsquo;s change	16.22data as of 3:59pm et	16.31	-0.17	17,488,603	16.39	16.15	16.39				22.8	$17.3b	0.74%			
easystockalterts	aa	-1.10%	16.21	16.31	-0.18	16959341	16.39	16.15	16.39	18.47	9.88		22.83				0.71	
eresearch-fidelity-com	aa	-1.01%	16.2250	16.3100	-0.1650	17,479,158	16.3900	16.1500	16.3900	18.4700	9.9200	1,063,715,000	23.41	$17.43b	0.73%	$0.030000		
finance-abc7-com	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
financial-content	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	-0.9%	$16.24	16.31	-0.15	18,113,855	16.39	16.15	16.39	18.47	9.92	1.06 bil	23.2	17 bil	0.7	0.12	0.70	
finviz	aa	-1.10%	16.21			17,217,086			16.39	-12.09%	64.38%	1.06b	24.10	17.43b			0.68	
fool	aa	-1.10%	$16.21	$16.31	-0.18	16,377,767	$16.39	$16.15	$16.39	$18.47	$9.92		23.00	$17.24b	0.90%	0.12		
foxbusiness	aa		$16.24		-0.15	18,113,155			$16.39									
google-finance	aa	(-0.92%)	16.24	16.31	-0.15	18.11m	16.39	16.15		18.47	9.92	1.06b	23.74	17.27b	0.74	0.03	0.68	
howthemarketworks	aa	-1.007%	16.225	16.31	-0.165	17,466,276	16.39	16.15	16.39									
hpcwire	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
insidestocks	aa	-1.10%	16.21	16.31	-0.18	15923172	16.39	16.15					price earnings ratio: 22.83					
investopedia	aa	-1.13 %	$16.21	16.31	-0.18				16.39									
investorguide	aa	-1.04%	16.22	16.31	-0.17		16.39	16.15		18.47	9.92		22.86	17.253b			0.717	
marketintellisearch	aa	-0.92 %	$16.24	$16.35	-0.15	17996.00k	$16.39	$16.15	$16.39			1063.72m	24.10	17.43b	0.0 %		0.68	
marketwatch	aa	-0.92%	$16.24	open: 16.31	-0.15	856,535	$16.39	$16.15	$16.39	$18.47	$9.92		23.53	$17.31b	0.74%	0.03	0.69	
minyanville	aa	-1.037%	16.22 usd	16.31	-0.1700	17,488,603	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
msn-money	aa	-0.92%	16.24	16.31	-0.15	18.11 mil	16.39	16.15	16.39	18.47	9.92	1.06 bil	22.87	17.43 bil	0.73%	0.12	0.68	
nasdaq-com	aa	1.13%	$ 16.205		0.185	16,959,441	$ 16.39	$ 16.15	$ 16.39	$ 18.47	$ 9.92	1,063,715,000	23.15	$ 17,237,501,575	0.73 %	$0.120000	$ 0.70	
optimum	aa	-1.13%	16.20 ( 3:55 pm edt)	16.31	-0.18	16,959,941	16.39	16.15	16.39	18.47	9.88	1.06b	22.8	17.2b	0.74	0.12	0.71	
paidcontent	aa	-0.9152%	16.24 usd	16.31	-0.1500	18,113,155	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
pc-quote	aa	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	aa																	
predictwallstreet	aa	-0.92%	16.24		-0.15	18,113,155												
raymond-james	aa	-0.92	16.24	16.31	-0.15	18,113,155	16.39	16.15	16.24	18.47	9.92		22.25				0.73	
renewable-energy-world	aa	-0.9152%	16.24 usd	16.31	-0.1500	18,113,155	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
screamingmedia	aa	-0.92%	$	open: 16.31	-0.15	856,535	$16.39	$16.15	$16.39	$18.47	$9.92		23.53	$17.31b	0.74%	0.03	0.69	
scroli	aa	-0.92%	aa 16.24	16.31	-0.15	16,642,557	16.39	16.15	16.39	18.47	9.92		23.74				0.68	
simple-stock-quotes	aa	-1.04%	last trade: 16.22		change: -0.170								p/e ratio: 22.86					
smartmoney	aa	(-0.92%)	16.24	$16.31	-0.15	18,113,155	$16.39	$16.15	$16.39	$18.47	$9.92			17,434,300	0.73%	$0.03		
stocknod	aa	-0.9152%	16.24 usd	16.31	-0.1500	18,113,155	16.39	16.15	16.39	18.47	9.920	1,063,715,480						
stockpickr	aa	-1.07%	$16.22 -0.18 | -1.07%	16.31	-0.18	17.06m	16.39	16.15	16.39	18.47	9.92							
stocksmart	aa	.0 %	$16.12	15.2	0	1,418,183	16.7	16.07										
stocktwits	aa	-1.04%	16.22		-0.17													
streetinsider-com	aa	1.1%	16.21	$16.31	-0.18	16,959,341	$16.39	$16.15	$16.39	$18.47	$9.88		22.83				$0.71	
thecramerreport	aa		16.23	16.31	-0.16	1470397	16.39	16.21										
thestree	aa	-1.07%	$16.22	16.31	-0.18	17058669	16.39	16.15	16.39	-18.47	9.92	1.06371548e9		1.7349199479e10				
tickerspy	aa	-0.98%	$16.23	16.31	-0.16	17,416,012	16.39	16.15	16.39	18.47	9.92		23.1	17.4b	0.73%	$0.03		
tmx-quotemedia	aa	-0.92%	16.240	16.310	-0.150	18,113,155	16.390	16.150	16.390	18.470	9.920	1,063,715,480	23.10	17,274,739,395	0.732	0.030 usd	0.71	
updown	aa	-1.04%	$16.22	$16.31	-$0.17	17,488,603	$16.39	$16.15	$16.39	$18.47	$9.92		22.11	$17.43b				
wallstreetsurvivor	aa	-1.01%	16.23	16.31	-0.17	17,466,276	16.39	16.15		18.47	9.92		23.10	$17b	0.70%	0.12 -	0.24	
yahoo-finance	aa	0.92%	16.24	16.31	0.15	18,112,455	16.39	16.15	16.39	18.47	9.92		22.65	17.27b	0.70%	0.12	0.72	
ycharts-com	aa	-1.04%	16.22		-0.17					18.47	9.92		22.85	17.24b	0.81%		0.71	
zacks	aa	(-1.04%)	16.22		-0.17	vol.  17,488,603	16.39	16.15		18.47	9.92		23.08	17.40 b	0.73	0.12	.71	
advfn	spw	0.21	84.73	84.24	0.18	359654	85.04	83.8801										
barchart	spw	+0.21%	84.73	84.24	+0.18	359,654	85.04	83.88	84.55	86.85	50.44		22.84	$4.32 b	1.17%	$1.00	+4.09	
barrons	spw	0.21%	84.73	84.24	+0.18	359,354	85.04	83.88				50.35 million		$4.35 billion	1.18%	$0.25		
bloomberg	spw	0.213%	84.730	84.240	0.180	359,654	85.040	83.880		87.13	50.80	51.000mil	19.568	4,321.188mil	1.181	0.250 regular cash	4.330	
boston-com	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
bostonmerchant	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
business-insider	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
chron	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
cio-com	spw	+0.21%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507	21.29	4b	1.2	1		
cnn-money	spw	+0.21%	84.73	84.24	+0.18	359,354	85.04	83.88	84.55				21.3	$4.3b	1.18%			
easystockalterts	spw	0.21%	84.73	84.24	+0.18	359654	85.04	83.88	84.55	86.97	50.80		21.29				3.98	
eresearch-fidelity-com	spw	0.21%	84.7300	84.2400	0.1800	359,654	85.0400	83.8801	84.5500	87.1300	50.7950	51,000,000	21.30	$4.31b	1.18%	$0.250000		
finance-abc7-com	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
finance-abc7chicago-com	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
financial-content	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
finapps-forbes-com	spw	0.2%	$84.73	84.24	0.18	359,654	85.04	83.88	84.55	87.13	50.79	51 mil	20.7	4 bil	1.2	1.00	4.09	
finviz	spw	0.21%	84.73			359,654			84.55	-2.44%	69.20%	51.00m	21.41	4.31b		1.00	3.95	
fool	spw	+0.21%	$84.73	$84.24	0.18	359,654	$85.04	$83.88	$84.55	$87.13	$50.79		20.80	$4.32b	1.80%	1.00		
foxbusiness	spw		$84.73		+0.18	359,654			$84.55									
google-finance	spw	(0.21%)	84.73	84.24	+0.18	359,654.00	85.04	83.88		87.13	50.79	51.00m	21.44	4.32b	1.18	0.25	3.95	
howthemarketworks	spw	0.213%	84.73	84.24	0.18	359,354	85.04	83.8801	84.55									
hpcwire	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
insidestocks	spw	+0.21%	84.73	84.24	+0.18	359354	85.04	83.88					price earnings ratio: 22.72					
investopedia	spw	+0.21 %	$84.73	84.24	+0.18				84.55									
investorguide	spw	+0.21%	84.73		+0.18		85.04	83.93		87.13	51.16		20.70	4.321b			4.085	
marketintellisearch	spw	0.21 %	$84.73	$84.69	0.18	356.60k	$85.04	$83.88	$84.55			51.00m	21.41	4.31b	1.18 %		3.95	
marketwatch	spw	+0.21%	$84.73	open: 84.24	+0.18	1,300	$85.04	$83.88	$84.55	$87.13	$52.88		20.93	$4.35b	1.18%	0.25	4.05	
minyanville	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
msn-money	spw	+0.21%	84.73	84.24	+0.18	359,654	85.04	83.88	84.55	87.13	50.80	51.00 mil	21.29	4.31 bil	1.18%	1.00	4.07	
nasdaq-com	spw	0.21%	$ 84.73		0.18	359,654	$ 85.04	$ 83.8801	$ 84.55	$ 87.13	$ 50.795	51,000,000	20.72	$ 4,321,230,000	1.18 %	$1.000000	$ 4.09	
optimum	spw	+0.21%	84.73 ( 4:15 pm edt)	84.24	+0.18	359,654	85.04	83.88	84.55	86.97	50.80	51.00m	21.3	4.3b	1.18	1.00	3.98	
paidcontent	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
pc-quote	spw	0.21%	84.73	84.24	0.18	359,654	85.04	83.8801	84.55	87.13	50.80	50,891,656	21.24372	4,312,050,000		0.25		
personal-wealth-biz	spw	+0.21%	84.73	84.24		359,654	85.04	83.8801	84.55	87.13	51.16		20.70		1.18	1.00	4.085	
predictwallstreet	spw	+0.21%	84.73		+0.18	359,654												
raymond-james	spw	0.21	84.73	84.24	0.18	359,654	85.04	83.88	84.73	87.13	50.80		21.08				4.02	
renewable-energy-world	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
screamingmedia	spw	+0.21%	$	open: 84.24	+0.18	1,300	$85.04	$83.88	$84.55	$87.13	$52.88		20.93	$4.35b	1.18%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	+0.21%	last trade: 84.73		change: 0.180								p/e ratio: 20.7					
smartmoney	spw	(0.21%)	84.73	$84.24	0.18	359,654	$85.04	$83.88	$84.55	$87.13	$50.80			4,312,000	1.18%	$0.25		
stocknod	spw	+0.2129%	84.73 usd	84.24	+0.1800	359,654	85.04	83.88	84.55	87.13	50.80	50,999,507						
stockpickr	spw	0.21%	$84.73 0.18 | 0.21%	84.24	0.18	359.65k	85.04	83.88	84.55	87.13	50.80							
stocksmart	spw	.0 %	$79.68	70.83	0	33,435	82.52	79.68										
stocktwits	spw	0.17%	84.69		+0.14													
streetinsider-com	spw	0.21%	84.73	$84.24	+0.18	359,654	$85.04	$83.88	$84.55	$86.97	$50.80		21.29				$3.98	
thecramerreport	spw		84.73	84.24	+0.18	359654	85.04	83.8801										
thestree	spw	0.21%	$84.73	84.24	0.18	359654	85.04	83.88	84.55	-87.13	50.8	5.0999507e7		4.345667991e9				
tickerspy	spw	0.21%	$84.73	84.24	+0.18	359,654	85.04	83.88	84.55	87.13	50.80		21.2	4.3b	1.18%	$0.25		
tmx-quotemedia	spw	0.21%	84.730	84.240	0.180	359,654	85.040	83.880	84.550	87.130	50.795	50,999,507	20.70	4,321,188,228	1.183	0.250 usd	4.09	
updown	spw	0.21%	$84.73	$84.24	$0.18	358,354	$85.04	$83.88	$84.55	$87.13	$50.80		20.42	$4.31b				
wallstreetsurvivor	spw	0.21%	84.73	84.24	0.18	359,354	85.04	83.88		87.13	55.62		20.70	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	0.21%	84.73	84.24	0.18	359,654	85.04	83.88	84.55	87.13	50.79		20.74	4.32b	1.20%	1.00	4.09	
ycharts-com	spw	+0.17%	84.69		+0.14					87.13	50.80		20.71	4.31b	1.30%		4.09	
zacks	spw	(0.21%)	84.73		0.18	vol.  359,654	85.04	83.88		87.13	50.80		22.67	4.31 b	1.18	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	1.02	+0.00	4872	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	2.98 %	$8.30	$8.02	0.24	172.80k	$8.51	$8.02	$8.06						%			
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	$1.02		4,872	$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	0.34	11.7	11.61	0.04	402683	11.78	11.53										
barchart	umpq	+0.34%	11.70	11.61	+0.04	402,683	11.78	11.53	11.66	12.92	10.03		36.63	$1.34 b	1.71%	$0.20	+0.29	
barrons	umpq	0.34%	11.70	11.61	+0.04	402,683	11.78	11.53				108.15 million		$1.34 billion	1.71%	$0.05		
bloomberg	umpq	0.343%	11.700	11.610	0.040	402,683	11.780	11.530		13.15	10.20	114.644mil	36.562	1,341.339mil	1.709	0.050 regular cash	0.320	
boston-com	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
bostonmerchant	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
business-insider	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
chron	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
cio-com	umpq	+0.34%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353	41.79	1b	1.7	0.2		
cnn-money	umpq	+0.34%	11.70	11.61	+0.04	402,683	11.78	11.53	11.66				41.8	$1.3b	1.71%			
easystockalterts	umpq	0.34%	11.70	11.61	+0.04	402683	11.78	11.53	11.66	13.15	10.20		41.79				0.28	
eresearch-fidelity-com	umpq	0.34%	11.7000	11.6100	0.0400	402,683	11.7800	11.5300	11.6600	13.1500	10.2000	114,644,000	40.21	$1.34b	1.72%	$0.050000		
finance-abc7-com	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
financial-content	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	0.3%	$11.70	11.61	0.04	402,683	11.78	11.53	11.66	13.15	10.20	115 mil	40.3	1 bil	1.7	0.20	0.29	
finviz	umpq	0.34%	11.70			402,683			11.66	-9.46%	16.73%	114.64m	40.34	1.34b		0.20	0.29	
fool	umpq	+0.34%	$11.70	$11.61	0.04	402,683	$11.78	$11.53	$11.66	$13.15	$10.20		41.90	$1.34b	1.70%	0.20		
foxbusiness	umpq		$11.70		+0.04	402,683			$11.66									
google-finance	umpq	(0.34%)	11.70	11.61	+0.04	402,683.00	11.78	11.53		13.15	10.20	114.64m	40.48	1.34b	1.71	0.05	0.29	
howthemarketworks	umpq	0.343%	11.7	11.61	0.04	395,303	11.78	11.53	11.66									
hpcwire	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
insidestocks	umpq	+0.34%	11.70	11.61	+0.04	402600	11.78	11.53					price earnings ratio: 39.00					
investopedia	umpq	+0.34 %	$11.70	11.61	+0.04				11.66									
investorguide	umpq	+0.34%	11.70	11.53	+0.04		11.78	11.53		13.15	10.20		39.39	1.341b			0.296	
marketintellisearch	umpq	0.34 %	$11.70	$11.61	0.04	387.20k	$11.78	$11.53	$11.66			114.64m	40.34	1.34b	1.71 %		0.29	
marketwatch	umpq	+0.34%	$11.70	open: 11.61	+0.04	12,042	$11.78	$11.53	$11.66	$13.15	$10.20		9.13	$1.34b	1.71%	0.05	1.28	
minyanville	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
msn-money	umpq	+0.34%	11.70	11.61	+0.04	402,683	11.78	11.53	11.66	13.15	10.20	114.64 mil	37.74	1.34 bil	1.72%	0.20	0.29	
nasdaq-com	umpq	0.34%	$ 11.70	$ 11.61	0.04	402,683	$ 11.78	$ 11.53	$ 11.66	$ 13.15	$ 10.20	114,644,000	40.34	$ 1,341,334,800	1.72 %	$0.200000	$ 0.29	
optimum	umpq	+0.34%	11.70 ( 4:30 pm edt)	11.61	+0.04	402,683	11.78	11.53	11.66	13.15	10.20	114.64m	41.8	1.3b	1.71	0.20	0.28	
paidcontent	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
pc-quote	umpq	0.34%	11.7	11.61	0.04	402,683	11.78	11.53	11.66	13.15	10.20	114,252,051	37.6129	1,336,749,000		0.05		
personal-wealth-biz	umpq	+0.34%	11.70	11.53		402,683	11.78	11.53	11.66	13.15	10.20		39.39		1.72	0.20	0.296	
predictwallstreet	umpq	+0.34%	11.70		+0.04	402,683												
raymond-james	umpq	0.34	11.70	11.61	0.04	402,683	11.78	11.53	11.70	13.15	10.20		40.35				0.29	
renewable-energy-world	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
screamingmedia	umpq	+0.34%	$	open: 11.61	+0.04	12,042	$11.78	$11.53	$11.66	$13.15	$10.20		9.13	$1.34b	1.71%	0.05	1.28	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	+0.34%	last trade: 11.70		change: 0.040								p/e ratio: 39.39					
smartmoney	umpq	(0.34%)	11.70	$11.61	0.04	402,683	$11.78	$11.53	$11.66	$13.15	$10.20			1,336,800	1.72%	$0.05		
stocknod	umpq	+0.3431%	11.70 usd	11.61	+0.0400	402,683	11.78	11.53	11.66	13.15	10.20	114,644,353						
stockpickr	umpq	0.34%	$11.70 0.04 | 0.34%	11.61	0.04	402.68k	11.78	11.53	11.66	13.15	10.20							
stocksmart	umpq	.0 %	$11.55	12.31	0	167,248	11.95	11.52										
stocktwits	umpq	0.34%	11.70		+0.04													
streetinsider-com	umpq	0.34%	11.70	$11.61	+0.04	402,683	$11.78	$11.53	$11.66	$13.15	$10.20		41.79				$0.28	
thecramerreport	umpq		11.70	11.53	+0.04	402683	11.78	11.53										
thestree	umpq	0.34%	$11.7	11.61	0.04	402683	11.78	11.53	11.66	-13.15	10.2	1.14644353e8		1.343631817e9				
tickerspy	umpq	0.34%	$11.70	11.61	+0.04	402,683	11.78	11.53	11.66	13.15	10.20		37.6	1.3b	1.72%	$0.05		
tmx-quotemedia	umpq	0.34%	11.700	11.610	0.040	402,683	11.780	11.530	11.660	13.150	10.200	114,644,353	41.60	1,341,338,930	1.709	0.050 usd	0.28	
updown	umpq	0.34%	$11.70	$11.61	$0.04	390,303	$11.78	$11.53	$11.66	$13.15	$10.20		39.91	$1.33b				
wallstreetsurvivor	umpq	0.34%	11.70	11.61	0.04	395,303	11.78	11.53		13.00	10.20		41.60	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	0.34%	11.70	11.53	0.04	402,683	11.78	11.53	11.66	13.15	10.20		39.53	1.34b	1.70%	0.20	0.30	
ycharts-com	umpq	+0.34%	11.70		+0.04					13.15	10.20		37.74	1.34b	1.79%		0.31	
zacks	umpq	(0.34%)	11.70		0.04	vol.  402,683	11.78	11.53		13.15	10.20		36.44	1.34 b	1.72	0.20	.32	
advfn	rimm	-4.15	27.72	28.64	-1.2	17773212	28.78	27.63										
barchart	rimm	-4.15%	27.72	28.64	-1.20	17,568,788	28.78	27.63	28.92	70.54	25.82		4.58	$14.53 b			+6.31	
barrons	rimm	4.15%	27.72	28.64	-1.20	17.690m	28.78	27.63				524.10 million		$14.53 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-4.149%	27.720	28.640	-1.200	17,612,884	28.780	27.630		70.54	25.82	524.096mil	4.379	14,527.940mil			6.330	
boston-com	rimm	-4.149%	27.72 usd	28.64	-1.200	17,765,661	28.78	27.63	28.92	70.54	25.82	524,111,544						
bostonmerchant	rimm	-4.149%	27.72 usd	28.64	-1.200	17,765,661	28.78	27.63	28.92	70.54	25.82	524,111,544						
business-insider	rimm	-4.149%	27.72 usd	28.64	-1.200	17,765,661	28.78	27.63	28.92	70.54	25.82	524,111,544						
chron	rimm	-4.149%	27.72 usd	28.64	-1.200	17,750,065	28.78	27.63	28.92	70.54	25.82	524,111,544						
cio-com	rimm	-4.15%	27.72 usd	28.64	-1.200	17,750,065	28.78	27.63	28.92	70.54	25.82	524,111,544		15b				
cnn-money	rimm	-4.15%	27.72	28.64	-1.20	17,772,202	28.78	27.63	28.92				5.0	$14.5b				
easystockalterts	rimm	-4.19%	27.72	28.64	-1.20	17745069	28.78	27.63	28.92	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-4.15%	27.7200	28.6400	-1.2000	17,757,516	28.7800	27.6300	28.9200	70.5400	25.8200	524,112,000	4.55	$15.16b				
finance-abc7-com	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
financial-content	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-4.2%	$27.72	28.64	-1.20	17,752,120	28.78	27.63	28.92	70.54	25.82	524 mil	4.4	15 bil	0.0	0.00	6.31	
finviz	rimm	-4.15%	27.72			17,752,120			28.92	-60.70%	7.36%	524.11m	4.59	15.16b			6.30	
fool	rimm	-4.15%	$27.72	$28.64	-1.20	17,745,931	$28.78	$27.63	$28.92	$70.54	$25.82		4.60	$14.53b				
foxbusiness	rimm		$27.72		-1.20	17,775,612			$28.92									
google-finance	rimm	(-4.15%)	27.72	28.64	-1.20	17.75m	28.78	27.63		70.54	25.82	524.00m	4.40	14.53b			6.30	
howthemarketworks	rimm	-4.149%	27.72	28.64	-1.2	17,750,065	28.78	27.63	28.92									
hpcwire	rimm	-4.149%	27.72 usd	28.64	-1.200	17,765,661	28.78	27.63	28.92	70.54	25.82	524,111,544						
insidestocks	rimm	-4.15%	27.72	28.64	-1.20	17343107	28.78	27.63					price earnings ratio: 4.39					
investopedia	rimm	-4.15 %	$27.72	28.64	-1.20				28.92									
investorguide	rimm	-4.15%	27.72	28.63	-1.20		28.78	27.63		70.54	42.53		4.59	14.442b			6.304	
marketintellisearch	rimm	-4.22 %	$27.70	$28.64	-1.22	17540.80k	$28.78	$27.63	$28.92			524.11m	4.59	15.16b	0.0 %		6.30	
marketwatch	rimm	-4.15%	$27.78	open: 28.64	-1.20	84,882	$28.78	$27.63	$28.92	$70.54	$25.82		4.36	$14.53b			6.36	
minyanville	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
msn-money	rimm	-4.15%	27.72	28.64	-1.20	17.75 mil	28.78	27.63	28.92	70.54	25.82	524.11 mil	4.41	15.15 bil			6.30	
nasdaq-com	rimm	4.15%	$ 27.72	$ 28.64	1.20	17,751,210	$ 28.78	$ 27.63	$ 28.92	$ 70.54	$ 25.82	523,869,000	4.39	$ 14,521,648,680			$ 6.31	
optimum	rimm	-4.15%	27.72 ( 4:00 pm edt)	28.64	-1.20	17,672,534	28.78	27.63	28.92	70.54	25.82	524.11m		14.5b				
paidcontent	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
pc-quote	rimm	-4.15%	27.72	28.64	-1.20	17,774,812	28.78	27.63	28.92	70.54	25.82	546,800,830	4.59777	15,157,319,000				
personal-wealth-biz	rimm	-4.15%	27.72	28.63	-1.20	17,775,612	28.78	27.63	28.92	70.54	42.53		4.59			0.00	6.304	
predictwallstreet	rimm	-4.15%	27.72		-1.20	17,692,880												
raymond-james	rimm	-4.15	27.72	28.64	-1.20	17,752,120	28.78	27.63	27.72	70.54	25.82		4.39				6.32	
renewable-energy-world	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
screamingmedia	rimm	-4.15%	$	open: 28.64	-1.20	84,416	$28.78	$27.63	$28.92	$70.54	$25.82		4.36	$14.53b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-4.15%	last trade: 27.72		change: -1.200								p/e ratio: 4.59					
smartmoney	rimm	(-4.15%)	27.72	$28.64	-1.20	17,752,120	$28.78	$27.63	$28.92	$70.54	$25.82			15,157,300	0.00%	$0.00		
stocknod	rimm	-4.149%	27.72 usd	28.64	-1.200	17,744,669	28.78	27.63	28.92	70.54	25.82	524,111,544						
stockpickr	rimm	-4.15%	$27.72 -1.20 | -4.15%	28.64	-1.20	17.75m	28.78	27.63	28.92	70.54	25.82							
stocksmart	rimm	.0 %	$40.355	57.98	0	3,843,527	42.49	40.04										
stocktwits	rimm	-4.22%	27.70		-1.22													
streetinsider-com	rimm	4.15%	27.72	$28.64	-1.2	17,745,069	$28.78	$27.63	$28.92	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.92		0.00	28634												
thestree	rimm	-4.15%	$27.72	28.64	-1.2	17752120	28.78	27.63	28.92	-70.54	25.82	5.24111544e8		1.5162546968e10				
tickerspy	rimm	-4.15%	$27.72	28.64	-1.20	17,752,520	28.78	27.63	28.92	70.54	25.82		4.6	15.1b	0.00%	$0.00		
tmx-quotemedia	rimm	-4.15%	27.720	28.640	-1.200	17,775,612	28.780	27.630	28.920	70.540	25.820	524,111,544	4.60	14,528,372,000			6.31	
updown	rimm	-4.15%	$27.72	$28.64	-$1.20	17,689,730	$28.78	$27.63	$28.92	$70.54	$25.82		4.58	$15.15b				
wallstreetsurvivor	rimm	-4.15%	27.72	28.64	-1.20	17,744,669	28.78	27.63		70.54	25.82		4.60	$15b			6.34	
yahoo-finance	rimm	4.15%	27.72	28.63	1.20	17,752,120	28.78	27.63	28.92	70.54	25.82		4.40	14.44b			6.30	
ycharts-com	rimm	-4.22%	27.70		-1.22					70.54	25.82		4.39	14.52b	0.00%		6.31	
zacks	rimm	(-4.15%)	27.72		-1.20	vol.  17,752,520	28.78	27.63		70.54	25.82		4.58	15.16 b	0.00	0.00	6.31	
advfn	abg	0.05	18.82	18.71	0.01	230324	19.04	18.63										
barchart	abg	+0.05%	18.82	18.71	+0.01	230,324	19.04	18.63	18.81	20.12	9.80		12.00	$620.68 m			+1.52	
barrons	abg	0.05%	18.82	18.71	+0.01	228,623	19.04	18.63				33.30 million		$615.40 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	0.053%	18.820	18.710	0.010	230,324	19.040	18.630		20.12	9.69	32.874mil	12.064	618.696mil			1.560	
boston-com	abg	+0.0532%	18.82 usd	18.71	+0.0100	230,324	19.04	18.63	18.81	20.12	9.690	32,874,378						
bostonmerchant	abg	+0.0532%	18.82 usd	18.71	+0.0100	230,324	19.04	18.63	18.81	20.12	9.690	32,874,378						
business-insider	abg	+0.0532%	18.82 usd	18.71	+0.0100	230,324	19.04	18.63	18.81	20.12	9.690	32,874,378						
chron	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
cio-com	abg	+0.05%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378	19.01	619m				
cnn-money	abg	+0.05%today&rsquo;s change	18.82data as of 4:04pm et	18.71	+0.01	228,623	19.04	18.63	18.81				19.0	$618.7m				
easystockalterts	abg	0.05%	18.82	18.71	+0.01	228623	19.04	18.63	18.81	20.12	9.69		19.01				0.99	
eresearch-fidelity-com	abg	0.05%	18.8200	18.7100	0.0100	228,623	19.0400	18.6300	18.8100	20.1200	9.6900	32,874,000	18.81	$618.36m				
finance-abc7-com	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
finance-abc7chicago-com	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
financial-content	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
finapps-forbes-com	abg	0.1%	$18.82	18.71	0.01	228,623	19.04	18.63	18.81	20.12	9.69	33 mil	12.4	619 mil	0.0	0.00	1.52	
finviz	abg	0.05%	18.82			228,923			18.81	-6.46%	94.22%	32.87m	18.81	618.28m			1.00	
fool	abg	-0.11%	$18.79	$18.71	-0.02	211,322	$19.04	$18.63	$18.81	$20.12	$9.69		12.30	$617.71m	22.00%	0.90		
foxbusiness	abg		$18.82		+0.01	230,324			$18.81									
google-finance	abg	(0.05%)	18.82	18.71	+0.01	228,623.00	19.04	18.63		20.12	9.69	32.87m	18.79	618.70m			1.00	
howthemarketworks	abg	0.053%	18.82	18.71	0.01	228,623	19.04	18.63	18.81									
hpcwire	abg	+0.0532%	18.82 usd	18.71	+0.0100	230,324	19.04	18.63	18.81	20.12	9.690	32,874,378						
insidestocks	abg	+0.05%	18.82	18.71	+0.01	228623	19.04	18.63					price earnings ratio: 12.06					
investopedia	abg	+0.05 %	$18.82	18.71	+0.01				18.81									
investorguide	abg	+0.05%	18.82	18.71	+0.01		19.04	18.63		20.12	9.69		12.41	618.7m			1.516	
marketintellisearch	abg	0.0 %	$18.81	$18.71	0.00	218.40k	$19.04	$18.63	$18.81			32.87m	18.81	0.62b	0.0 %		1.00	
marketwatch	abg	+0.05%	$18.82	open: 18.71	+0.01	3,402	$19.04	$18.63	$18.81	$20.12	$9.95		17.96	$615.40m			1.05	
minyanville	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
msn-money	abg	+0.05%	18.82	18.71	+0.01	228,623	19.04	18.63	18.81	20.12	9.69	32.87 mil	19.01	618.37 mil			1.53	
nasdaq-com	abg	0.05%	$ 18.82		0.01	228,623	$ 19.04	$ 18.63	$ 18.81	$ 20.12	$ 9.69	32,874,000	12.38	$ 618,688,680	4.78 %	$0.900000	$ 1.52	
optimum	abg	+0.05%	18.82 ( 4:04 pm edt)	18.71	+0.01	228,623	19.04	18.63	18.81	20.12	9.69	32.87m	19.0	618.7m	4.78	0.90	0.99	
paidcontent	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
pc-quote	abg	0.05%	18.82	18.71	0.01	230,324	19.04	18.63	18.81	20.12	9.69	32,856,530	19.0	618,360,000		0.225		
personal-wealth-biz	abg	+0.05%	18.82	18.71		230,324	19.04	18.63	18.81	20.12	9.69		12.41			0.00	1.516	
predictwallstreet	abg	+0.05%	18.82		+0.01	228,623												
raymond-james	abg	0.05	18.82	18.71	0.01	228,623	19.04	18.63	18.82	20.12	9.69		18.27				1.03	
renewable-energy-world	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
screamingmedia	abg	+0.05%	$	open: 18.71	+0.01	4,969	$19.04	$18.63	$18.81	$20.12	$9.95		17.96	$615.40m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+0.05%	last trade: 18.82		change: 0.010								p/e ratio: 12.41					
smartmoney	abg	(0.05%)	18.82	$18.71	0.01	228,623	$19.04	$18.63	$18.81	$20.12	$9.69			618,400	0.00%	$0.23		
stocknod	abg	+0.0532%	18.82 usd	18.71	+0.0100	228,623	19.04	18.63	18.81	20.12	9.690	32,874,378						
stockpickr	abg	0.05%	$18.82 0.01 | 0.05%	18.84	0.01	228.62k	19.04	18.63	18.81	20.12	9.69							
stocksmart	abg	.0 %	$16.05	18.77	0	26,475	16.64	16.04										
stocktwits	abg	0.05%	18.82		+0.01													
streetinsider-com	abg	0.05%	18.82	$18.71	+0.01	228,623	$19.04	$18.63	$18.81	$20.12	$9.69		19.01				$0.99	
thecramerreport	abg		18.82	18.71	+0.01	228623	19.04	18.63										
thestree	abg	0.05%	$18.82	18.84	0.01	228623	19.04	18.63	18.81	-20.12	9.69	3.2874378e7		6.15408356e8				
tickerspy	abg	0.05%	$18.82	18.71	+0.01	228,623	19.04	18.63	18.81	20.12	9.69		19.0	620.4m	0.00%	$0.23		
tmx-quotemedia	abg	0.05%	18.820	18.710	0.010	230,324	19.040	18.630	18.810	20.120	9.690	32,874,378	12.40	618,695,794			1.52	
updown	abg	0.05%	$18.82	$18.71	$0.01	228,623	$19.04	$18.63	$18.81	$20.12	$9.69		11.99	$618m				
wallstreetsurvivor	abg	0.05%	18.82	18.71	0.01	228,623	19.04	18.63		20.12	11.59		12.40	$618m			1.14	
yahoo-finance	abg	0.05%	18.82	18.71	0.01	228,623	19.04	18.63	18.81	20.12	9.69		12.41	618.69m			1.52	
ycharts-com	abg	+0.05%	18.82		+0.01					20.12	9.69		12.46	620.68m	0.00%		1.51	
zacks	abg	(0.05%)	18.82		0.01	vol.  228,623	19.04	18.63		20.12	9.69		12.06	618.36 m	0.00	0.00	1.56	
advfn	spn	0.88	38.76	38.43	0.34	605704	38.79	37.99										
barchart	spn	+0.88%	38.76	38.43	+0.34	605,704	38.79	37.99	38.42	41.65	18.81		25.88	$3.06 b			+0.95	
barrons	spn	0.88%	38.76	38.43	+0.34	605,386	38.79	37.99				79.73 million		$3.00 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	0.885%	38.760	38.430	0.340	605,704	38.790	37.990		41.65	18.64	79.655mil	24.688	3,087.445mil			1.570	
boston-com	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
bostonmerchant	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
business-insider	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
chron	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
cio-com	spn	+0.88%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451	40.80	3b				
cnn-money	spn	+0.88%	38.76	38.43	+0.34	605,704	38.79	37.99	38.42				40.8	$3.1b				
easystockalterts	spn	0.88%	38.76	38.43	+0.34	605704	38.79	37.99	38.42	41.49	18.44		40.80				0.95	
eresearch-fidelity-com	spn	0.88%	38.7600	38.4300	0.3400	605,704	38.7900	37.9900	38.4200	41.6500	18.6400	79,655,000	40.44	$3.06b				
finance-abc7-com	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
finance-abc7chicago-com	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
financial-content	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
finapps-forbes-com	spn	0.9%	$38.76	38.43	0.34	605,704	38.79	37.99	38.42	41.65	18.64	80 mil	40.8	3 bil	0.0	0.00	0.95	
finviz	spn	0.88%	38.76			605,704			38.42	-6.94%	107.94%	79.66m	40.80	3.09b			0.95	
fool	spn	+0.88%	$38.76	$38.43	0.34	605,704	$38.79	$37.99	$38.42	$41.65	$18.64		39.80	$3.09b				
foxbusiness	spn		$38.76		+0.34	605,704			$38.42									
howthemarketworks	spn	0.885%	38.76	38.43	0.34	605,386	38.79	37.99	38.42									
hpcwire	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
insidestocks	spn	+0.88%	38.76	38.43	+0.34	605700	38.79	37.99					price earnings ratio: 26.55					
investopedia	spn	+0.88 %	$38.76	38.43	+0.34				38.42									
investorguide	spn	+0.88%	38.76	38.43	+0.34		38.79	37.99		41.65	18.81		40.44	3.087b			0.95	
marketintellisearch	spn	-0.29 %	$38.31	$38.43	-0.11	543.80k	$38.79	$37.99	$38.42			79.66m	40.80	3.09b	0.0 %		0.95	
marketwatch	spn	+0.88%	$38.76	open: 38.43	+0.34	494	$38.79	$37.99	$38.42	$41.65	$19.92		94.81	$3.00b			0.41	
minyanville	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
msn-money	spn	+0.88%	38.76	38.43	+0.34	605,704	38.79	37.99	38.42	41.65	18.64	79.66 mil	40.80	3.06 bil			0.95	
nasdaq-com	spn	0.88%	$ 38.76		0.34	605,704	$ 38.79	$ 37.99	$ 38.42	$ 41.65	$ 18.64	79,655,000	40.8	$ 3,087,427,800			$ 0.95	
optimum	spn	+0.88%	38.76 ( 4:15 pm edt)	38.43	+0.34	605,704	38.79	37.99	38.42	41.49	18.44	79.66m	40.8	3.1b			0.95	
paidcontent	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
pc-quote	spn	0.89%	38.76	38.43	0.34	605,704	38.79	37.99	38.42	41.65	18.64	78,622,232	40.44211	3,047,398,000				
personal-wealth-biz	spn	+0.88%	38.76	38.43		605,704	38.79	37.99	38.42	41.65	18.81		40.44			0.00	0.95	
predictwallstreet	spn	+0.89%	38.76		+0.34	605,704												
raymond-james	spn	0.88	38.76	38.43	0.34	605,704	38.79	37.99	38.76	41.65	18.64		39.96				0.97	
renewable-energy-world	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
screamingmedia	spn	+0.88%	$	open: 38.43	+0.34	494	$38.79	$37.99	$38.42	$41.65	$19.92		94.81	$3.00b			0.41	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+0.88%	last trade: 38.76		change: 0.340								p/e ratio: 40.44					
smartmoney	spn	(0.88%)	38.76	$38.43	0.34	605,704	$38.79	$37.99	$38.42	$41.65	$18.64			3,060,400	0.00%	$0.00		
stocknod	spn	+0.8850%	38.76 usd	38.43	+0.3400	605,704	38.79	37.99	38.42	41.65	18.64	79,655,451						
stockpickr	spn	0.88%	$38.76 0.34 | 0.88%	38.43	0.34	605.70k	38.79	37.99	38.42	41.65	18.64							
stocksmart	spn	.0 %	$36.83	35.21	0	38,393	37.63	36.72										
stocktwits	spn	0.89%	38.76		+0.34													
streetinsider-com	spn	0.88%	38.76	$38.43	+0.34	605,704	$38.79	$37.99	$38.42	$41.49	$18.44		40.80				$0.95	
thecramerreport	spn		38.76	38.43	+0.34	605704	38.79	37.99										
thestree	spn	0.88%	$38.76	38.43	0.34	605704	38.79	37.99	38.42	-41.65	18.64	7.9655451e7		3.010179493e9				
tickerspy	spn	0.88%	$38.76	38.43	+0.34	605,704	38.79	37.99	38.42	41.65	18.64		40.4	3.0b	0.00%	$0.00		
tmx-quotemedia	spn	0.88%	38.760	38.430	0.340	605,704	38.790	37.990	38.420	41.650	18.810	79,655,451	40.40	3,087,445,281			0.95	
updown	spn	0.88%	$38.76	$38.43	$0.34	605,386	$38.79	$37.99	$38.42	$41.65	$18.64		39.98	$3.06b				
wallstreetsurvivor	spn	0.88%	38.76	38.43	0.34	605,386	38.79	37.99		41.65	20.40		40.40	$3b			1.03	
yahoo-finance	spn	0.88%	38.76	38.43	0.34	605,704	38.79	37.99	38.42	41.65	18.81		40.80	3.09b			0.95	
ycharts-com	spn	+0.88%	38.76		+0.34					41.65	18.64		40.80	3.06b	0.00%		0.95	
zacks	spn	(0.88%)	38.76		0.34	vol.  605,704	38.79	37.99		41.65	18.64		26.32	3.05 b	0.00	0.00	1.46	
advfn	dyn	-0.32	6.23	6.22	-0.02	618542	6.27	6.1										
barchart	dyn	-0.32%	6.23	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76		0.00	$755.14 m			-3.79	
barrons	dyn	0.32%	6.23	6.22	-0.02	612,544	6.27	6.10				121.00 million		$763.34 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	-0.320%	6.230	6.220	-0.020	618,542	6.270	6.100		6.67	2.76	122.135mil		760.904mil			-1.640	
boston-com	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
bostonmerchant	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
business-insider	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
chron	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
cio-com	dyn	-0.32%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478		761m				
cnn-money	dyn	-0.32%	6.23	6.22	-0.02	618,542	6.27	6.10	6.25				nm	$760.9m				
easystockalterts	dyn	-0.32%	6.23	6.22	-0.02	618542	6.27	6.10	6.25	6.67	2.76						-3.80	
eresearch-fidelity-com	dyn	-0.32%	6.2300	6.2200	-0.0200	618,542	6.2700	6.1000	6.2500	6.6700	2.7600	121,740,000	nm	$760.88m				
finance-abc7-com	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
finance-abc7chicago-com	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
financial-content	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
finapps-forbes-com	dyn	-0.3%	$6.23	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76	122 mil		758 mil	0.0	0.00	-3.79	
finviz	dyn	-0.32%	6.23			618,542			6.25	-6.60%	125.72%	121.74m		758.44m			-3.78	
fool	dyn	-0.32%	$6.23	$6.22	-0.02	618,542	$6.27	$6.10	$6.25	$6.67	$2.76		0.00	$760.90m				
foxbusiness	dyn		$6.23		-0.02	618,542			$6.25									
google-finance	dyn	(-0.32%)	6.23	6.22	-0.02	618,542.00	6.27	6.10		6.67	2.76	122.14m		760.90m			-3.78	
howthemarketworks	dyn	-0.32%	6.23	6.22	-0.02	612,544	6.27	6.1	6.25									
hpcwire	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
insidestocks	dyn	-0.32%	6.23	6.22	-0.02	612544	6.27	6.10										
investopedia	dyn	-0.32 %	$6.23	6.22	-0.02				6.25									
investorguide	dyn	-0.32%	6.23	6.22	-0.02		6.27	6.10		6.67	2.76			760.9m			-3.796	
marketintellisearch	dyn	-0.32 %	$6.23	$6.22	-0.02	609.30k	$6.27	$6.10	$6.25			121.74m	0.00	0.76b	0.0 %		-3.78	
marketwatch	dyn	-0.32%	$6.23	open: 6.22	-0.02	5,721	$6.27	$6.10	$6.25	$6.67	$2.76		8.86	$763.34m			0.70	
minyanville	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
msn-money	dyn	-0.32%	6.23	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76	121.74 mil	-1.65	760.88 mil			-3.78	
nasdaq-com	dyn	0.32%	$ 6.23		0.02	618,542	$ 6.27	$ 6.10	$ 6.25	$ 6.67	$ 2.76	122,135,000		$ 760,901,050			$ -3.79	
optimum	dyn	-0.32%	6.23 ( 4:15 pm edt)	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76	122.14m		760.9m			-3.80	
paidcontent	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
pc-quote	dyn	-0.32%	6.23	6.22	-0.02	618,542	6.27	6.1	6.25	6.67	2.76	122,527,095	-1.65344	763,344,000				
personal-wealth-biz	dyn	-0.32%	6.23	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	-0.32%	6.23		-0.02	618,542												
raymond-james	dyn	-0.32	6.23	6.22	-0.02	618,542	6.27	6.10	6.23	6.67	4.39						-3.79	
renewable-energy-world	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
screamingmedia	dyn	-0.32%	$	open: 6.22	-0.02	5,721	$6.27	$6.10	$6.25	$6.67	$2.76		8.86	$763.34m			0.70	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	-0.32%	last trade: 6.23		change: -0.020													
smartmoney	dyn	(-0.32%)	6.23	$6.22	-0.02	618,542	$6.27	$6.10	$6.25	$6.67	$2.76			763,300	0.00%	$0.08		
stocknod	dyn	-0.3200%	6.230 usd	6.220	-0.0200	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478						
stockpickr	dyn	-0.32%	$6.23 -0.02 | -0.32%	6.22	-0.02	618.54k	6.27	6.10	6.25	6.67	2.76							
stocksmart	dyn	.0 %	$5.98	5.67	0	283,007	6.06	5.85										
stocktwits	dyn	-0.48%	6.22		-0.03													
streetinsider-com	dyn	0.32%	6.23	$6.22	-0.02	618,542	$6.27	$6.10	$6.25	$6.67	$2.76						$-3.80	
thecramerreport	dyn		6.23	6.22	-0.02	618542	6.27	6.10										
thestree	dyn	-0.32%	$6.23	6.22	-0.02	618542	6.27	6.1	6.25	-6.67	2.76	1.22135478e8		7.63346738e8				
tickerspy	dyn	-0.32%	$6.23	6.22	-0.02	618,542	6.27	6.10	6.25	6.67	2.76		-1.7	765.4m	0.00%	$0.00		
tmx-quotemedia	dyn	-0.32%	6.230	6.220	-0.020	618,542	6.270	6.100	6.250	6.670	2.760	122,135,478		760,904,028			-3.80	
updown	dyn	-0.32%	$6.23	$6.22	-$0.02	612,544	$6.27	$6.10	$6.25	$6.67	$2.76			$763m				
wallstreetsurvivor	dyn	-0.32%	6.23	6.22	-0.02	612,544	6.27	6.10		6.67	2.76			$763m			-1.95	
yahoo-finance	dyn	0.32%	6.23	6.22	0.02	618,542	6.27	6.10	6.25	6.67	2.76			760.90m			-3.80	
ycharts-com	dyn	-0.48%	6.22		-0.03					6.67	2.76			753.93m	0.00%		-3.79	
zacks	dyn	(-0.32%)	6.23		-0.02	vol.  618,542	6.27	6.10		6.67	2.76			763.34 m	0.00	0.00	-1.5	
advfn	geoi	5.58	25.17	23.85	1.33	469252	25.21	23.84										
barchart	geoi	+5.58%	25.17	23.85	+1.33	470,412	25.21	23.84	23.84	32.94	13.33		18.68	$639.82 m			+1.12	
barrons	geoi	5.58%	25.17	23.85	+1.33	469,252	25.21	23.84				20.14 million		$589.65 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	5.579%	25.170	23.850	1.330	469,252	25.210	23.840		32.94	13.19	25.460mil	20.298	640.826mil			1.240	
boston-com	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
bostonmerchant	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
business-insider	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
chron	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
cio-com	geoi	+5.58%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930	22.47	641m				
cnn-money	geoi	+5.58%	25.17	23.85	+1.33	469,252	25.21	23.84	23.84				22.5	$640.8m				
easystockalterts	geoi	5.58%	25.17	23.85	+1.33	469252	25.21	23.84	23.84	32.94	13.01		22.47				1.12	
eresearch-fidelity-com	geoi	5.58%	25.1700	23.8500	1.3300	469,252	25.2100	23.8400	23.8400	32.9400	13.1900	25,460,000	21.29	$606.97m				
finance-abc7-com	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
finance-abc7chicago-com	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
financial-content	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
finapps-forbes-com	geoi	5.6%	$25.17	23.85	1.33	469,252	25.21	23.84	23.84	32.94	13.19	25 mil	22.5	641 mil	0.0	0.00	1.12	
finviz	geoi	5.58%	25.17			469,252			23.84	-23.59%	90.83%	25.46m	22.68	640.83m			1.11	
fool	geoi	+5.58%	$25.17	$23.85	1.33	469,252	$25.21	$23.84	$23.84	$32.94	$13.19		20.70	$640.83m				
foxbusiness	geoi		$25.17		+1.33	469,252			$23.84									
google-finance	geoi	(5.58%)	25.17	23.85	+1.33	469,252.00	25.21	23.84		32.94	13.19	25.46m	22.65	640.83m			1.11	
howthemarketworks	geoi	5.579%	25.17	23.85	1.33	467,587	25.21	23.84	23.84									
hpcwire	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
insidestocks	geoi	+5.58%	25.17	23.85	+1.33	469252	25.21	23.84					price earnings ratio: 21.70					
investopedia	geoi	+5.58 %	$25.17	23.85	+1.33				23.84									
investorguide	geoi	+5.58%	25.17	23.97	+1.33		25.21	23.84		32.94	13.19		21.36	640.8m			1.116	
marketintellisearch	geoi	5.58 %	$25.17	$23.85	1.33	464.60k	$25.21	$23.84	$23.84			25.46m	21.48	0.61b	0.0 %		1.11	
marketwatch	geoi	+5.58%	$25.17	open: 23.85	+1.33	1,465	$25.21	$23.84	$23.84	$32.94	$13.33		254.50	$589.65m			0.10	
minyanville	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
msn-money	geoi	+5.58%	25.17	23.85	+1.33	469,252	25.21	23.84	23.84	32.94	13.19	25.46 mil	22.47	606.96 mil			1.11	
nasdaq-com	geoi	5.58%	$ 25.17	$ 23.85	1.33	469,252	$ 25.21	$ 23.84	$ 23.84	$ 32.94	$ 13.19	25,460,000	22.47	$ 640,828,200			$ 1.12	
optimum	geoi	+5.58%	25.17 ( 4:30 pm edt)	23.85	+1.33	469,252	25.21	23.84	23.84	32.94	13.01	25.46m	22.5	640.8m			1.12	
paidcontent	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
pc-quote	geoi	5.50%	25.15	23.85	1.31	469,252	25.21	23.84	23.84	32.94	13.19	24,133,853	21.28571	606,966,000				
personal-wealth-biz	geoi	+5.58%	25.17	23.97		469,252	25.21	23.84	23.84	32.94	13.19		21.36			0.00	1.116	
predictwallstreet	geoi	+5.58%	25.17		+1.33	469,252												
raymond-james	geoi	5.58	25.17	23.85	1.33	469,252	25.21	23.84	25.17	32.94	13.19		22.08				1.14	
renewable-energy-world	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
screamingmedia	geoi	+5.58%	$	open: 23.85	+1.33	1,465	$25.21	$23.84	$23.84	$32.94	$13.33		254.50	$589.65m			0.10	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+5.58%	last trade: 25.17		change: 1.330								p/e ratio: 21.36					
smartmoney	geoi	(5.58%)	25.17	$23.85	1.33	469,252	$25.21	$23.84	$23.84	$32.94	$13.19			607,000	0.00%	$0.00		
stocknod	geoi	+5.579%	25.17 usd	23.85	+1.330	469,252	25.21	23.84	23.84	32.94	13.19	25,459,930						
stockpickr	geoi	5.58%	$25.17 1.33 | 5.58%	23.85	1.33	469.25k	25.21	23.84	23.84	32.94	13.19							
stocksmart	geoi	.0 %	$23.2	22.52	0	20,356	24.85	23.03										
stocktwits	geoi	5.45%	25.14		+1.30													
streetinsider-com	geoi	5.58%	25.17	$23.85	+1.33	469,252	$25.21	$23.84	$23.84	$32.94	$13.01		22.47				$1.12	
thecramerreport	geoi		25.17	23.97	+1.33	469252	25.21	23.84										
thestree	geoi	5.58%	$25.17	23.85	1.33	469252	25.21	23.84	23.84	-32.94	13.19	2.545993e7		5.89651979e8				
tickerspy	geoi	5.58%	$25.17	23.85	+1.33	469,252	25.21	23.84	23.84	32.94	13.19		21.3	606.7m	0.00%	$0.00		
tmx-quotemedia	geoi	5.58%	25.170	23.850	1.330	469,252	25.210	23.840	23.840	32.940	13.330	25,459,930	21.30	640,826,438			1.12	
updown	geoi	5.58%	$25.17	$23.85	$1.33	467,173	$25.21	$23.84	$23.84	$32.94	$13.19		21.05	$607m				
wallstreetsurvivor	geoi	5.58%	25.17	23.85	1.33	467,587	25.21	23.84		32.94	13.33		21.30	$607m			1.16	
yahoo-finance	geoi	5.58%	25.17	23.97	1.33	469,252	25.21	23.84	23.84	32.94	13.19		22.55	640.80m			1.12	
ycharts-com	geoi	+5.45%	25.14		+1.30					32.94	13.19		22.45	639.06m	0.00%		1.12	
zacks	geoi	(5.58%)	25.17		1.33	vol.  469,252	25.21	23.84		32.94	13.19		19.23	606.97 m	0.00	0.00	1.24	
advfn	amzn	0.47	214.19	212.12	1.0	2581647	214.4	211.0101										
barchart	amzn	+0.47%	214.19	212.12	+1.00	2,331,555	214.40	211.01	213.19	214.45	105.80		90.69	$96.60 b			+2.31	
barrons	amzn	0.47%	214.19	212.12	+1.00	2.580m	214.40	211.01				456.00 million		$94.70 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	0.469%	214.190	212.120	1.000	2,492,053	214.400	211.010		214.45	105.80	452.043mil	92.723	96,823.110mil			2.310	
boston-com	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,579,547	214.40	211.01	213.19	210.27	105.80	452,043,073						
bostonmerchant	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,579,547	214.40	211.01	213.19	210.27	105.80	452,043,073						
business-insider	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,579,547	214.40	211.01	213.19	210.27	105.80	452,043,073						
chron	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,579,147	214.40	211.01	213.19	210.27	105.80	452,043,073						
cio-com	amzn	+0.47%	214.19 usd	212.12	+1.000	2,579,147	214.40	211.01	213.19	210.27	105.80	452,043,073	92.72	97b				
cnn-money	amzn	+0.47%	214.19	212.12	+1.00	2,581,247	214.40	211.01	213.19				92.7	$96.8b				
easystockalterts	amzn	0.47%	214.19	212.12	+1.00	2559810	214.40	211.01	213.19	214.45	105.80		92.72				2.31	
eresearch-fidelity-com	amzn	0.47%	214.1900	212.1200	1.0000	2,581,247	214.4000	211.0101	213.1900	214.4500	105.8000	452,043,000	92.29	$96.37b				
finance-abc7-com	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
finance-abc7chicago-com	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
financial-content	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
finapps-forbes-com	amzn	0.5%	$214.19	212.12	1.00	2,581,047	214.40	211.01	213.19	214.45	105.80	452 mil	92.7	97 bil	0.0	0.00	2.31	
finviz	amzn	0.47%	214.19			2,581,047			213.19	-0.12%	102.45%	452.04m	92.29	96.37b			2.31	
fool	amzn	+0.32%	$213.88	$212.12	0.69	2,389,643	$214.40	$211.01	$213.19	$214.45	$105.80		90.70	$96.68b				
foxbusiness	amzn		$214.19		+1.00	2,590,193			$213.19									
google-finance	amzn	(0.47%)	214.19	212.12	+1.00	2.58m	214.40	211.01		214.45	105.80	452.04m	92.81	96.82b			2.31	
howthemarketworks	amzn	0.469%	214.19	212.12	1	2,579,547	214.4	211.0101	213.19									
hpcwire	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,579,547	214.40	211.01	213.19	210.27	105.80	452,043,073						
insidestocks	amzn	+0.47%	214.19	212.12	+1.00	2320847	214.40	211.01					price earnings ratio: 92.72					
investopedia	amzn	+0.41 %	$214.07	212.12	+0.88				213.19									
investorguide	amzn	+0.47%	214.19	212.12	+1.00		214.40	211.0101		214.45	105.80		92.33	96.823b			2.309	
marketintellisearch	amzn	0.31 %	$213.85	$212.12	0.66	2533.50k	$214.40	$211.01	$213.19			452.04m	92.29	96.37b	0.0 %		2.31	
marketwatch	amzn	+0.47%	$214.12	open: 212.12	+1.00	19,617	$214.40	$211.01	$213.19	$214.45	$105.80		93.19	$94.70b			2.30	
minyanville	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
msn-money	amzn	+0.47%	214.19	212.12	+1.00	2.58 mil	214.40	211.01	213.19	214.45	105.80	452.04 mil	92.72	96.37 bil			2.31	
nasdaq-com	amzn	0.47%	$ 214.19	$ 212.12	1	2,581,047	$ 214.40	$ 211.0101	$ 213.19	$ 214.45	$ 105.80	452,043,000	92.72	$ 96,823,090,170			$ 2.31	
optimum	amzn	+0.38%	214.00 ( 3:54 pm edt)	212.12	+0.81	2,366,045	214.40	211.01	213.19	214.45	105.80	452.04m	92.6	96.7b			2.31	
paidcontent	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
pc-quote	amzn	0.47%	214.19	212.12	1.00	2,600,494	214.4	211.0101	213.19	214.45	105.80	449,932,537	92.29004	96,371,050,000				
personal-wealth-biz	amzn	+0.47%	214.19	212.12		2,590,343	214.40	211.0101	213.19	214.45	105.80		92.33			0.00	2.309	
predictwallstreet	amzn	+0.47%	214.19		+1.00	2,581,047												
raymond-james	amzn	0.47	214.19	212.12	1.00	2,581,047	214.40	211.01	214.19	214.45	105.80		91.53				2.34	
renewable-energy-world	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
screamingmedia	amzn	+0.47%	$	open: 212.12	+1.00	19,617	$214.40	$211.01	$213.19	$214.45	$105.80		93.19	$94.70b			2.30	
scroli	amzn	0.47%	amzn 214.19	212.12	1.00	2,295,893	214.40	211.01	213.19	214.45	105.80		92.81				2.31	
simple-stock-quotes	amzn	+0.47%	last trade: 214.19		change: 1.000								p/e ratio: 92.33					
smartmoney	amzn	(0.47%)	214.19	$212.12	1.00	2,581,047	$214.40	$211.01	$213.19	$214.45	$105.80			96,371,100	0.00%	$0.00		
stocknod	amzn	+0.4691%	214.19 usd	212.12	+1.000	2,578,947	214.40	211.01	213.19	210.27	105.80	452,043,073						
stockpickr	amzn	0.47%	$214.19 1.00 | 0.47%	212.12	1.00	2.58m	214.40	211.01	213.19	214.45	105.80							
stocksmart	amzn	.0 %	$192.53	181.96	0	332,906	197.26	192.05										
stocktwits	amzn	0.47%	214.19		+1.00													
streetinsider-com	amzn	0.47%	214.19	$212.12	+1.00	2,559,810	$214.40	$211.01	$213.19	$214.45	$105.80		92.72				$2.31	
thecramerreport	amzn		212.295	212.12	-0.895	1034464	213.30	211.0101										
thestree	amzn	0.47%	$214.19	212.12	1.0	2581047	214.4	211.01	213.19	-214.45	105.8	4.52043073e8		9.4698503363e10				
tickerspy	amzn	0.45%	$214.14	212.12	+0.95	2,453,531	214.40	211.01	213.19	214.45	105.80		92.3	96.3b	0.00%	$0.00		
tmx-quotemedia	amzn	0.47%	214.190	212.120	1.000	2,590,343	214.400	211.010	213.190	214.450	105.800	452,043,073	92.30	96,823,105,806			2.31	
updown	amzn	0.47%	$214.19	$212.12	$1.00	2,580,494	$214.40	$211.01	$213.19	$214.45	$105.80		90.72	$96.37b				
wallstreetsurvivor	amzn	0.47%	214.19	212.12	1.00	2,578,947	214.40	211.01		214.45	117.57		92.30	$96b			2.53	
yahoo-finance	amzn	0.47%	214.19	212.12	1.00	2,581,047	214.40	211.12	213.19	214.45	105.80		92.76	96.82b			2.31	
ycharts-com	amzn	+0.47%	214.19		+1.00					214.45	105.80		92.72	96.60b	0.00%		2.31	
zacks	amzn	(0.47%)	214.19		1.00	vol.  2,581,047	214.40	211.01		214.45	105.80		92.29	96.37 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	53.27	+0.00	3573224	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	-0.15 %	$20.58	$20.60	-0.03	147.10k	$20.63	$20.05	$20.61						%			
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	$53.27		3,573,224	$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	-0.61	13.07	13.11	-0.08	159012	13.31	13.02										
barchart	ob	-0.61%	13.07	13.11	-0.08	159,012	13.31	13.02	13.15	14.69	10.63		10.14	$1.23 b	6.33%	$0.84	+1.69	
barrons	ob	0.61%	13.07	13.11	-0.08	157,720	13.31	13.02				94.80 million		$1.25 billion	6.43%	$1		
bloomberg	ob	-0.608%	13.070	13.110	-0.080	159,012	13.310	13.020		15.06	11.05	22.662mil	11.991	1,234.023mil	33.104	0.210 regular cash	1.090	
boston-com	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
bostonmerchant	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
business-insider	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
chron	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
cio-com	ob	-0.61%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554		369m	6.3	0.84		
cnn-money	ob	-0.61%	13.07	13.11	-0.08	157,720	13.31	13.02	13.15					$369.3m	6.43%			
easystockalterts	ob	-0.61%	13.07	13.11	-0.08	159012	13.31	13.02	13.15	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-0.61%	13.0700	13.1100	-0.0800	159,012	13.3100	13.0200	13.1500	16.6280	12.4600	94,416,000	7.78	$1.24b	6.39%	$0.210000		
finance-abc7-com	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
financial-content	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-0.6%	$13.07	13.11	-0.08	159,012	13.31	13.02	13.15	16.62	12.46	23 mil	7.7	296 mil	14.1	1.84	1.69	
finviz	ob	-0.61%	13.07			159,012			13.15	-9.64%	26.75%	94.42m	7.78	1.24b		0.84	1.69	
fool	ob	-0.61%	$13.07	$13.11	-0.08	159,012	$13.31	$13.02	$13.15	$16.63	$12.46		7.90	$1.23b	6.50%	0.84		
foxbusiness	ob		$13.07		-0.08	159,012			$13.15									
google-finance	ob	(-0.61%)	13.07	13.11	-0.08	159,012.00	13.31	13.02		16.63	12.46	94.42m	7.75	1.23b	6.43	0.21	1.69	
howthemarketworks	ob	-0.608%	13.07	13.11	-0.08	157,720	13.31	13.02	13.15									
hpcwire	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
insidestocks	ob	-0.61%	13.07	13.11	-0.08	157720	13.31	13.02										
investopedia	ob	-0.61 %	$13.07	13.11	-0.08				13.15									
investorguide	ob	-0.61%	13.07	13.11	-0.08		13.31	13.02		16.63	12.46		7.78	1.234b			1.691	
marketintellisearch	ob	-0.68 %	$13.06	$13.11	-0.09	81.30k	$13.31	$13.02	$13.15			94.42m	7.78	1.24b	6.39 %		1.69	
marketwatch	ob	-0.61%	$13.07	open: 13.11	-0.08	1,292	$13.31	$13.02	$13.15	$16.63	$12.46		7.72	$1.25b	6.43%	1.00	1.69	
minyanville	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
msn-money	ob	-0.61%	13.07	13.11	-0.08	159,012	13.31	13.02	13.15	16.63	12.46	94.42 mil	7.73	1.24 bil	6.39%	0.84	1.69	
nasdaq-com	ob	0.61%	$ 13.07		0.08	159,012	$ 13.31	$ 13.02	$ 13.15	$ 16.628	$ 12.46	22,662,000	7.73	$ 296,192,340	36.81 %	$4.840000	$ 1.69	
optimum	ob	-0.61%	13.07 ( 4:15 pm edt)	13.11	-0.08	159,012	13.31	13.02	13.15	16.63	12.46	28.26m		369.3m	37.03	4.84		
paidcontent	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
pc-quote	ob	-0.61%	13.07	13.11	-0.08	159,012	13.31	13.02	13.15	16.63	12.46	22,800,712	7.78107	298,005,000		1.21		
personal-wealth-biz	ob	-0.61%	13.07	13.11	-0.08	159,012	13.31	13.02	13.15	16.63	12.46		7.78		33.00	4.34	1.691	
predictwallstreet	ob	-0.61%	13.07		-0.08	159,012												
raymond-james	ob	-0.61	13.07	13.11	-0.08	159,012	13.31	13.02	13.07	16.63	12.46		7.73				1.69	
renewable-energy-world	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
screamingmedia	ob	-0.61%	$	open: 13.11	-0.08	1,292	$13.31	$13.02	$13.15	$16.63	$12.46		7.72	$1.25b	6.43%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-0.61%	last trade: 13.07		change: -0.080								p/e ratio: 7.78					
smartmoney	ob	(-0.61%)	13.07	$13.11	-0.08	159,012	$13.31	$13.02	$13.15	$16.63	$12.46			298,000	6.39%	$0.21		
stocknod	ob	-0.6084%	13.07 usd	13.11	-0.0800	159,012	13.31	13.02	13.15	16.63	12.46	28,258,554						
stockpickr	ob	-0.61%	$13.07 -0.08 | -0.61%	13.11	-0.08	159.01k	13.31	13.02	13.15	16.63	12.46							
stocksmart	ob	.0 %	$14.72	15.22	0	5,351	14.94	14.7										
stocktwits	ob	-0.68%	13.06		-0.09													
streetinsider-com	ob	0.61%	13.07	$13.11	-0.08	159,012	$13.31	$13.02	$13.15	$16.63	$12.46						$0.00	
thecramerreport	ob		13.07	13.11	-0.08	159012	13.31	13.02										
thestree	ob	-0.61%	$13.07	13.11	-0.08	159012	13.31	13.02	13.15	-16.63	12.46	9.4416477e7		3.00947894e8				
tickerspy	ob	-0.61%	$13.07	13.11	-0.08	159,012	13.31	13.02	13.15	16.63	12.46		7.8	1.2b	6.39%	$1.21		
tmx-quotemedia	ob	-0.61%	13.070	13.110	-0.080	159,012	13.310	13.020	13.150	16.628	12.460	94,416,477	7.80	1,234,023,354	6.388	1.210 usd	1.69	
updown	ob	-0.61%	$13.07	$13.11	-$0.08	157,720	$13.31	$13.02	$13.15	$16.63	$12.46		7.77	$1.24b				
wallstreetsurvivor	ob	-0.61%	13.07	13.11	-0.08	157,720	13.31	13.02		16.63	12.46		7.80	$298m	6.40%	3.34 -	1.25	
yahoo-finance	ob	0.61%	13.07	13.11	0.08	159,012	13.31	13.02	13.15	16.63	12.46		7.73	1.23b	6.30%	0.84	1.69	
ycharts-com	ob	-0.68%	13.06		-0.09					16.63	12.46		3.45	1.23b	6.34%		3.78	
zacks	ob	(-0.61%)	13.07		-0.08	vol.  159,012	13.31	13.02		16.63	12.46		10.04	1.24 b	6.39	0.84	1.31	
advfn	tpgi	-1.20	3.29	3.32	-0.04	62444	3.34	3.29										
barchart	tpgi	-1.20%	3.29	3.32	-0.04	62,906	3.34	3.29	3.33	4.60	2.51		0.00	$121.53 m			-0.35	
barrons	tpgi	1.20%	3.29	3.32	-0.04	62,444	3.34	3.29				33.68 million		$162.06 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-1.201%	3.290	3.320	-0.040	62,444	3.340	3.290		4.60	2.51	37.095mil		167.488mil			-0.270	
boston-com	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
bostonmerchant	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
business-insider	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
chron	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
cio-com	tpgi	-1.20%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995		122m				
cnn-money	tpgi	-1.20%today&rsquo;s change	3.29data as of 3:59pm et	3.32	-0.04	62,444	3.34	3.29	3.33				nm	$122.0m				
easystockalterts	tpgi	-1.20%	3.29	3.32	-0.04	62444	3.34	3.29	3.33	4.60	2.51						-0.35	
eresearch-fidelity-com	tpgi	-1.20%	3.2900	3.3200	-0.0400	62,444	3.3400	3.2900	3.3300	4.6000	2.5100	37,095,000	nm	$123.53m				
finance-abc7-com	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
finance-abc7chicago-com	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
financial-content	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
finapps-forbes-com	tpgi	-1.2%	$3.29	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51	37 mil		122 mil	0.0	0.00		
finviz	tpgi	-1.20%	3.29			62,444			3.33	-28.48%	31.08%	37.09m		122.03m			-0.35	
fool	tpgi	-1.20%	$3.29	$3.32	-0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.51		0.00	$122.04m	2.00%	0.05		
foxbusiness	tpgi		$3.29		-0.04	62,444			$3.33									
google-finance	tpgi	(-1.20%)	3.29	3.32	-0.04	62,444.00	3.34	3.29		4.60	2.51	37.09m		122.04m			-0.35	
howthemarketworks	tpgi	-1.201%	3.29	3.32	-0.04	62,444	3.34	3.29	3.33									
hpcwire	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
insidestocks	tpgi	-1.20%	3.29	3.32	-0.04	62444	3.34	3.29										
investopedia	tpgi	-1.20 %	$3.29	3.32	-0.04				3.33									
investorguide	tpgi	-1.20%	3.29	3.32	-0.04		3.34	3.29		4.60	2.51			122.0m			-0.35	
marketintellisearch	tpgi	-1.2 %	$3.29	$3.32	-0.04	44.50k	$3.34	$3.30	$3.33			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-1.20%	$3.29	open: 3.32	-0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.64			$162.06m				
minyanville	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
msn-money	tpgi	-1.20%	3.29	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51	37.09 mil	-9.40	123.53 mil			-0.35	
nasdaq-com	tpgi	1.2%	$ 3.29	$ 3.32	0.04	62,444	$ 3.34	$ 3.29	$ 3.33	$ 4.60	$ 2.51	37,095,000		$ 122,042,550	1.5 %	$0.050000	$ -0.35	
optimum	tpgi	-1.20%	3.29 ( 4:30 pm edt)	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51	37.09m		122.0m	1.52	0.05	-0.35	
paidcontent	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
pc-quote	tpgi	-1.20%	3.29	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51	37,546,018	-9.51429	123,526,000		0.0125		
personal-wealth-biz	tpgi	-1.20%	3.29	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	-1.20%	3.29		-0.04	62,444												
raymond-james	tpgi	-1.20	3.29	3.32	-0.04	62,444	3.34	3.29	3.29	4.60	2.51						-0.35	
renewable-energy-world	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
screamingmedia	tpgi	-1.20%	$	open: 3.32	-0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.64			$162.06m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-1.20%	last trade: 3.29		change: -0.040													
smartmoney	tpgi	(-1.20%)	3.29	$3.32	-0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.51			123,500	0.00%	$0.01		
stocknod	tpgi	-1.201%	3.290 usd	3.320	-0.0400	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995						
stockpickr	tpgi	-1.20%	$3.29 -0.04 | -1.20%	3.32	-0.04	62.44k	3.34	3.29	3.33	4.60	2.51							
stocksmart	tpgi	.0 %	$3.15	4.21	0	12,167	3.24	3.08										
stocktwits	tpgi	-0.90%	3.30		-0.03													
streetinsider-com	tpgi	1.2%	3.29	$3.32	-0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.51						$-0.35	
thecramerreport	tpgi		3.29	3.32	-0.04	62444	3.34	3.29										
thestree	tpgi	-1.2%	$3.29	3.32	-0.04	62444	3.34	3.29	3.33	-4.6	2.51	3.7094995e7		1.21671584e8				
tickerspy	tpgi	-1.20%	$3.29	3.32	-0.04	62,444	3.34	3.29	3.33	4.60	2.51		-9.5	123.5m	0.00%	$0.01		
tmx-quotemedia	tpgi	-1.20%	3.290	3.320	-0.040	62,444	3.340	3.290	3.330	4.600	2.510	37,094,995		122,042,534			-0.35	
updown	tpgi	-1.20%	$3.29	$3.32	-$0.04	62,444	$3.34	$3.29	$3.33	$4.60	$2.51			$124m				
wallstreetsurvivor	tpgi	-1.20%	3.29	3.32	-0.04	62,444	3.34	3.29		4.60	2.76			$124m			-0.34	
yahoo-finance	tpgi	1.20%	3.29	3.32	0.04	62,444	3.34	3.29	3.33	4.60	2.51			122.04m			-0.35	
ycharts-com	tpgi	-0.90%	3.30		-0.03					4.60	2.51			121.90m	0.00%		-0.35	
zacks	tpgi	(-1.20%)	3.29		-0.04	vol.  62,444	3.34	3.29		4.60	2.51			123.53 m	0.00	0.00	-.26	
advfn	gbl	2.40	47.74	46.6	1.12	4314	47.74	46.6										
barchart	gbl	+2.40%	47.74	46.60	+1.12	4,614	47.74	46.60	46.62	51.75	32.16		17.55	$1.30 b	0.34%	$0.16	+2.67	
barrons	gbl	2.40%	47.74	46.60	+1.12	3,920	47.74	46.60				28.35 million		$1.27 billion	0.34%	$0.04		
bloomberg	gbl	2.402%	47.740	46.600	1.120	4,314	47.740	46.600		51.79	32.26	6.861mil	17.050	1,300.441mil	3.839	0.040 regular cash	2.800	
boston-com	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
bostonmerchant	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
business-insider	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
chron	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
cio-com	gbl	+2.40%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757	17.88	328m	0.3	0.16		
cnn-money	gbl	+2.40%today&rsquo;s change	47.74data as of 4:03pm et	46.98	+1.12	3,920	47.74	46.80	46.62				18.9	$327.5m	0.34%			
easystockalterts	gbl	2.40%	47.74	46.60	+1.12	4314	47.74	46.60	46.62	51.79	33.63		17.88				2.67	
eresearch-fidelity-com	gbl	2.40%	47.7400	46.6000	1.1200	4,314	47.7400	46.6000	46.6200	51.7900	33.6300	27,051,000	17.46	$1.26b	0.34%	$0.040000		
finance-abc7-com	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
financial-content	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	2.4%	$47.74	46.60	1.12	4,314	47.74	46.60	46.62	51.79	33.63	7 mil	17.9	328 mil	1.9	0.90	2.67	
finviz	gbl	2.40%	47.74			4,314			46.62	-7.73%	42.37%	27.05m	17.46	1.26b		0.16	2.67	
fool	gbl	+2.40%	$47.74	$46.60	1.12	4,314	$47.74	$46.60	$46.62	$51.79	$33.63		17.50	$1.29b	0.30%	0.16		
foxbusiness	gbl		$47.74		+1.12	4,314			$46.62									
google-finance	gbl	(2.40%)	47.74	46.60	+1.12	4,314.00	47.74	46.60		51.79	33.63	30.07m	17.91	1.44b	0.34	0.04	2.67	
howthemarketworks	gbl	2.402%	47.74	46.6	1.12	3,920	47.74	46.6	46.62									
hpcwire	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
insidestocks	gbl	+2.40%	47.74	46.60	+1.12	3920	47.74	46.60										
investopedia	gbl	+2.40 %	$47.74	46.60	+1.12				46.62									
investorguide	gbl	+2.40%	47.74		+1.12		47.74			51.79	33.63		17.49	1.291b			2.666	
marketintellisearch	gbl	1.91 %	$47.51	$46.60	0.89	2.20k	$47.72	$46.60	$46.62			27.05m	17.46	1.26b	0.34 %		2.67	
marketwatch	gbl	+2.40%	$47.74	open: 46.60	+1.12	394	$47.74	$46.60	$46.62	$51.79	$33.63		17.73	$1.27b	0.34%	0.04	2.69	
minyanville	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
msn-money	gbl	+2.40%	47.74	46.60	+1.12	4,314	47.74	46.60	46.62	51.79	33.63	27.05 mil	17.88	1.26 bil	0.34%	0.16	2.67	
nasdaq-com	gbl	2.4%	$ 47.74		1.12	3,920	$ 47.74	$ 46.60	$ 46.62	$ 51.79	$ 33.63	6,861,000	17.88	$ 327,544,140	0.34 %	$0.160000	$ 2.67	
optimum	gbl	+2.40%	47.74 ( 4:15 pm edt)	46.60	+1.12	3,920	47.74	46.60	46.62	51.79	33.63	6.86m	17.9	327.5m	0.34	0.16	2.67	
paidcontent	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
pc-quote	gbl	2.40%	47.74	46.6	1.12	4,314	47.74	46.6	46.62	51.79	33.63	6,700,038	17.46067	319,860,000		0.04		
personal-wealth-biz	gbl	+2.40%	47.74	46.60		4,314	47.74	46.60	46.62	51.79	33.63		17.49		0.28	0.13	2.666	
predictwallstreet	gbl	+2.40%	47.74		+1.12	4,314												
raymond-james	gbl	2.40	47.74	46.60	1.12	4,314	47.74	46.60	47.74	51.79	33.63		17.62				2.71	
renewable-energy-world	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
screamingmedia	gbl	+2.40%	$	open: 46.60	+1.12	394	$47.74	$46.60	$46.62	$51.79	$33.63		17.73	$1.27b	0.34%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	+2.40%	last trade: 47.74		change: 1.120								p/e ratio: 17.49					
smartmoney	gbl	(2.40%)	47.74	$46.60	1.12	4,314	$47.74	$46.60	$46.62	$51.79	$33.63			319,800	0.34%	$0.04		
stocknod	gbl	+2.402%	47.74 usd	46.60	+1.120	4,314	47.74	46.60	46.62	51.79	33.63	6,860,757						
stockpickr	gbl	2.40%	$47.74 1.12 | 2.40%	46.60	1.12	4.31k	47.74	46.60	46.62	51.79	33.63							
stocksmart	gbl	.0 %	$44.46	49.19	0	738	46.93	44.46										
stocktwits	gbl	2.38%	47.73		+1.11													
streetinsider-com	gbl	2.40%	47.74	$46.60	+1.12	4,314	$47.74	$46.60	$46.62	$51.79	$33.63		17.88				$2.67	
thecramerreport	gbl		47.74	46.60	+1.12	4314	47.74	46.60										
thestree	gbl	2.4%	$47.74	46.6	1.12	4314	47.74	46.6	46.62	-51.79	33.63	2.7050897e7		3.21426465e8				
tickerspy	gbl	2.40%	$47.74	46.60	+1.12	3,920	47.74	46.60	46.62	51.79	33.63		17.5	1.2b	0.34%	$0.04		
tmx-quotemedia	gbl	2.40%	47.740	46.600	1.120	4,314	47.740	46.600	46.620	51.790	33.630	27,050,897	17.50	1,291,409,823	0.343	0.040 usd	2.67	
updown	gbl	2.40%	$47.74	$46.60	$1.12	3,920	$47.74	$46.60	$46.62	$51.79	$33.63		17.24	$1.26b				
wallstreetsurvivor	gbl	2.40%	47.74	46.60	1.12	3,920	47.74	46.60		51.79	33.63		17.50	$320m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	2.40%	47.74	46.60	1.12	4,314	47.74	46.60	46.62	51.79	33.63		17.91	1.29b	0.30%	0.16	2.67	
ycharts-com	gbl	+2.38%	47.73		+1.11					51.79	33.63		17.88	1.30b	0.29%		2.67	
zacks	gbl	(2.40%)	47.74		1.12	vol.  4,314	47.74	46.60		51.79	33.63		17.46	1.26 b	0.34	0.16	2.67	
advfn	crdn	-1.98	37.68	38.31	-0.76	161566	38.42	37.63										
barchart	crdn	-1.98%	37.68	38.31	-0.76	156,610	38.42	37.63	38.44	53.56	19.82		21.48	$935.59 m			+1.91	
barrons	crdn	1.98%	37.68	38.31	-0.76	155,038	38.42	37.63				25.37 million		$951.91 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-1.977%	37.680	38.310	-0.760	161,566	38.420	37.630		53.56	19.82	24.893mil	21.531	937.974mil			1.750	
boston-com	crdn	-1.977%	37.68 usd	38.31	-0.7600	161,566	38.42	37.63	38.44	53.56	19.82	24,893,158						
bostonmerchant	crdn	-1.977%	37.68 usd	38.31	-0.7600	161,566	38.42	37.63	38.44	53.56	19.82	24,893,158						
business-insider	crdn	-1.977%	37.68 usd	38.31	-0.7600	161,566	38.42	37.63	38.44	53.56	19.82	24,893,158						
chron	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
cio-com	crdn	-1.98%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158	19.83	938m				
cnn-money	crdn	-1.98%today&rsquo;s change	37.68data as of 4:00pm et	38.31	-0.76	156,916	38.42	37.63	38.44				19.8	$938.0m				
easystockalterts	crdn	-1.98%	37.68	38.31	-0.76	160116	38.42	37.63	38.44	53.56	19.82		19.83				1.90	
eresearch-fidelity-com	crdn	-1.98%	37.6800	38.3100	-0.7600	160,116	38.4200	37.6300	38.4400	53.5554	19.8200	24,893,000	20.13	$956.89m				
finance-abc7-com	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
financial-content	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-2.0%	$37.68	38.31	-0.76	160,116	38.42	37.63	38.44	53.55	19.82	25 mil	19.7	938 mil	0.0	0.00	1.91	
finviz	crdn	-1.98%	37.68			160,116			38.44	-29.65%	90.11%	24.89m	20.23	956.77m			1.90	
fool	crdn	-1.98%	$37.68	$38.31	-0.76	159,016	$38.42	$37.63	$38.44	$53.56	$19.82		20.10	$937.97m				
foxbusiness	crdn		$37.68		-0.76	161,566			$38.44									
google-finance	crdn	(-1.98%)	37.68	38.31	-0.76	160,116.00	38.42	37.63		53.56	19.82	24.89m	19.83	937.97m			1.90	
howthemarketworks	crdn	-1.977%	37.68	38.31	-0.76	159,016	38.42	37.63	38.44									
hpcwire	crdn	-1.977%	37.68 usd	38.31	-0.7600	161,566	38.42	37.63	38.44	53.56	19.82	24,893,158						
insidestocks	crdn	-1.98%	37.68	38.31	-0.76	161566	38.42	37.63					price earnings ratio: 21.05					
investopedia	crdn	-1.98 %	$37.68	38.31	-0.76				38.44									
investorguide	crdn	-1.98%	37.68	38.14	-0.76		38.42	37.63		53.56	19.82		20.36	938.0m			1.888	
marketintellisearch	crdn	-1.98 %	$37.68	$38.31	-0.76	154.10k	$38.42	$37.63	$38.44			24.89m	20.23	0.96b	0.0 %		1.90	
marketwatch	crdn	-1.98%	$37.68	open: 38.31	-0.76	3,650	$38.42	$37.63	$38.44	$53.56	$19.82		19.78	$951.91m			1.91	
minyanville	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
msn-money	crdn	-1.98%	37.68	38.31	-0.76	160,116	38.42	37.63	38.44	53.56	19.82	24.89 mil	19.94	956.89 mil			1.90	
nasdaq-com	crdn	1.98%	$ 37.68	$ 38.31	0.76	160,116	$ 38.42	$ 37.63	$ 38.44	$ 53.5554	$ 19.82	24,893,000	19.73	$ 937,968,240			$ 1.91	
optimum	crdn	-1.98%	37.68 ( 4:00 pm edt)	38.31	-0.76	159,016	38.42	37.63	38.44	53.56	19.82	24.89m	19.8	938.0m			1.90	
paidcontent	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
pc-quote	crdn	-1.98%	37.68	38.31	-0.76	161,566	38.42	37.63	38.44	53.56	19.82	25,395,088	20.33862	956,887,000				
personal-wealth-biz	crdn	-1.98%	37.68	38.14	-0.76	161,566	38.42	37.63	38.44	53.56	19.82		20.36			0.00	1.888	
predictwallstreet	crdn	-1.98%	37.93		-0.76	160,116												
raymond-james	crdn	-1.98	37.68	38.31	-0.76	160,116	38.42	37.63	37.68	53.56	19.82		19.63				1.92	
renewable-energy-world	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
screamingmedia	crdn	-1.98%	$	open: 38.31	-0.76	3,650	$38.42	$37.63	$38.44	$53.56	$19.82		19.78	$951.91m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-1.98%	last trade: 37.68		change: -0.760								p/e ratio: 20.36					
smartmoney	crdn	(-1.98%)	37.68	$38.31	-0.76	160,116	$38.42	$37.63	$38.44	$53.56	$19.82			956,900	0.00%	$0.00		
stocknod	crdn	-1.977%	37.68 usd	38.31	-0.7600	160,116	38.42	37.63	38.44	53.56	19.82	24,893,158						
stockpickr	crdn	-1.98%	$37.68 -0.76 | -1.98%	38.31	-0.76	160.12k	38.42	37.63	38.44	53.56	19.82							
stocksmart	crdn	.0 %	$42.8	31.62	0	43,638	44.8	42.65										
stocktwits	crdn	-1.95%	37.69		-0.75													
streetinsider-com	crdn	1.98%	37.68	$38.31	-0.76	159,016	$38.42	$37.63	$38.44	$53.56	$19.82		19.83				$1.90	
thecramerreport	crdn		37.68	38.14	-0.76	160116	38.42	37.63										
thestree	crdn	-1.98%	$37.68	38.31	-0.76	160116	38.42	37.63	38.44	-53.56	19.82	2.4893158e7		9.51914362e8				
tickerspy	crdn	-1.98%	$37.68	38.31	-0.76	159,016	38.42	37.63	38.44	53.56	19.82		20.3	956.8m	0.00%	$0.00		
tmx-quotemedia	crdn	-1.98%	37.680	38.310	-0.760	161,566	38.420	37.630	38.440	53.555	19.820	24,893,158	20.20	937,974,193			1.90	
updown	crdn	-1.98%	$37.68	$38.31	-$0.76	155,038	$38.42	$37.63	$38.44	$53.56	$19.82		20.11	$957m				
wallstreetsurvivor	crdn	-1.98%	37.68	38.31	-0.76	159,016	38.42	37.63		53.56	21.29		20.20	$957m			1.15	
yahoo-finance	crdn	1.98%	37.68	38.14	0.76	160,116	38.42	37.63	38.44	53.56	19.82		19.96	937.97m			1.89	
ycharts-com	crdn	-1.95%	37.69		-0.75					53.56	19.82		19.94	935.84m	0.00%		1.89	
zacks	crdn	(-1.98%)	37.68		-0.76	vol.  160,116	38.42	37.63		53.56	19.82		21.6	956.89 m	0.00	0.00	1.78	
advfn	thff	1.02	33.8	33.33	0.34	23679	33.88	33.27										
barchart	thff	+1.02%	33.80	33.33	+0.34	20,504	33.88	33.27	33.46	36.55	24.47		14.01	$444.47 m	2.82%	$0.94	+2.38	
barrons	thff	1.02%	33.80	33.33	+0.34	22,156	33.88	33.27				13.12 million		$438.62 million	2.78%	$0.47		
bloomberg	thff	1.016%	33.800	33.330	0.340	23,679	33.880	33.270		37.10	25.12	13.152mil	13.852	444.525mil	2.751	0.470 regular cash	2.440	
boston-com	thff	+1.016%	33.80 usd	33.33	+0.3400	23,679	33.88	33.27	33.46	37.10	25.12	13,151,630						
bostonmerchant	thff	+1.016%	33.80 usd	33.33	+0.3400	23,679	33.88	33.27	33.46	37.10	25.12	13,151,630						
business-insider	thff	+1.016%	33.80 usd	33.33	+0.3400	23,679	33.88	33.27	33.46	37.10	25.12	13,151,630						
chron	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
cio-com	thff	+1.02%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630	14.20	445m	2.8	0.94		
cnn-money	thff	+1.02%today&rsquo;s change	33.80data as of 4:00pm et	33.33	+0.34	22,696	33.88	33.27	33.46				14.2	$444.5m	2.78%			
easystockalterts	thff	1.02%	33.80	33.33	+0.34	23029	33.88	33.27	33.46	37.10	25.12		14.20				2.38	
eresearch-fidelity-com	thff	1.02%	33.8000	33.3300	0.3400	23,029	33.8800	33.2700	33.4600	37.1000	25.1200	13,152,000	14.06	$440.07m	2.81%	$0.470000		
finance-abc7-com	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
finance-abc7chicago-com	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
financial-content	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
finapps-forbes-com	thff	1.0%	$33.80	33.33	0.34	23,029	33.88	33.27	33.46	37.10	25.12	13 mil	14.2	445 mil	2.8	0.94	2.38	
finviz	thff	1.02%	33.80			23,029			33.46	-7.52%	38.42%	13.15m	14.12	440.00m		0.94	2.37	
fool	thff	+1.02%	$33.80	$33.33	0.34	23,029	$33.88	$33.27	$33.46	$37.10	$25.12		14.00	$444.53m	3.20%	0.94		
foxbusiness	thff		$33.80		+0.34	23,679			$33.46									
google-finance	thff	(1.02%)	33.80	33.33	+0.34	23,029.00	33.88	33.27		37.10	25.12	13.15m	14.24	444.53m	2.78	0.47	2.37	
howthemarketworks	thff	1.016%	33.8	33.33	0.34	23,029	33.88	33.27	33.46									
hpcwire	thff	+1.016%	33.80 usd	33.33	+0.3400	23,679	33.88	33.27	33.46	37.10	25.12	13,151,630						
insidestocks	thff	+1.02%	33.80	33.33	+0.34	19219	33.88	33.27										
investopedia	thff	+1.02 %	$33.80	33.33	+0.34				33.46									
investorguide	thff	+1.02%	33.80	33.33	+0.34		33.88	33.30		37.10	25.17		14.09	444.5m			2.374	
marketintellisearch	thff	1.02 %	$33.80	$33.33	0.34	24.90k	$33.88	$33.27	$33.46			13.15m	14.12	0.44b	2.81 %		2.37	
marketwatch	thff	+1.02%	$33.80	open: 33.33	+0.34	983	$33.88	$33.27	$33.46	$37.10	$25.17		14.27	$438.62m	2.78%	0.47	2.37	
minyanville	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
msn-money	thff	+1.02%	33.80	33.33	+0.34	23,029	33.88	33.27	33.46	37.10	25.12	13.15 mil	14.20	440.05 mil	2.81%	0.94	2.37	
nasdaq-com	thff	1.02%	$ 33.80	$ 33.33	0.34	23,029	$ 33.88	$ 33.27	$ 33.46	$ 37.10	$ 25.12	13,152,000	14.2	$ 444,537,600	2.81 %	$0.940000	$ 2.38	
optimum	thff	+1.02%	33.80 ( 4:00 pm edt)	33.33	+0.34	23,029	33.88	33.27	33.46	37.10	25.12	13.15m	14.2	444.5m	2.78	0.94	2.38	
paidcontent	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
pc-quote	thff	1.02%	33.8	33.33	0.34	23,679	33.88	33.27	33.46	37.10	25.12	13,019,701	14.05882	440,066,000		0.47		
personal-wealth-biz	thff	+1.02%	33.80	33.33		23,679	33.88	33.27	33.46	37.10	25.17		14.09		2.78	0.93	2.374	
predictwallstreet	thff	+1.02%	33.80		+0.34	23,029												
raymond-james	thff	1.02	33.80	33.33	0.34	23,029	33.88	33.27	33.80	37.10	25.12		14.20				2.38	
renewable-energy-world	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
screamingmedia	thff	+1.02%	$	open: 33.33	+0.34	983	$33.88	$33.27	$33.46	$37.10	$25.17		14.27	$438.62m	2.78%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+1.02%	last trade: 33.80		change: 0.340								p/e ratio: 14.09					
smartmoney	thff	(1.02%)	33.80	$33.33	0.34	23,029	$33.88	$33.27	$33.46	$37.10	$25.12			440,100	2.81%	$0.47		
stocknod	thff	+1.016%	33.80 usd	33.33	+0.3400	23,029	33.88	33.27	33.46	37.10	25.12	13,151,630						
stockpickr	thff	1.02%	$33.80 0.34 | 1.02%	33.33	0.34	23.03k	33.88	33.27	33.46	37.10	25.12							
stocksmart	thff	.0 %	$31.61	35.7	0	7,761	32.34	31.41										
stocktwits	thff	1.25%	33.88		+0.42													
streetinsider-com	thff	1.02%	33.80	$33.33	+0.34	23,029	$33.88	$33.27	$33.46	$37.10	$25.12		14.20				$2.38	
thecramerreport	thff																	
thestree	thff	1.02%	$33.8	33.33	0.34	23029	33.88	33.27	33.46	-37.1	25.12	1.315163e7		4.38606861e8				
tickerspy	thff	1.02%	$33.80	33.33	+0.34	23,029	33.88	33.27	33.46	37.10	25.12		14.1	440.0m	2.81%	$0.47		
tmx-quotemedia	thff	1.02%	33.800	33.330	0.340	23,679	33.880	33.270	33.460	37.100	25.120	13,151,630	14.10	444,525,094	2.809	0.470 usd	2.38	
updown	thff	1.02%	$33.80	$33.33	$0.34	22,156	$33.88	$33.27	$33.46	$37.10	$25.12		14.10	$440m				
wallstreetsurvivor	thff	1.02%	33.80	33.33	0.34	23,029	33.88	33.27		37.10	26.14		14.10	$440m	2.80%	0.92 -	2.14	
yahoo-finance	thff	1.02%	33.80	33.33	0.34	23,029	33.88	33.27	33.46	37.10	25.12		14.24	444.50m	2.80%	0.94	2.37	
ycharts-com	thff	+1.26%	33.88		+0.42					37.10	25.12		14.24	445.52m	2.86%		2.38	
zacks	thff	(1.02%)	33.80		0.34	vol.  23,029	33.88	33.27		37.10	25.12		14.06	440.07 m	2.81	0.94	2.38	
advfn	mrcy	1.37	19.25	18.94	0.26	77798	19.3	18.85										
barchart	mrcy	+1.37%	19.25	18.85	+0.26	77,798	19.30	18.85	18.99	21.92	10.57		18.79	$540.54 m			+1.38	
barrons	mrcy	1.37%	19.25	18.94	+0.26	77,798	19.30	18.85				23.01 million		$572.80 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	1.369%	19.250	18.940	0.260	77,798	19.300	18.850		21.92	10.57	30.179mil	14.154	580.939mil			1.360	
boston-com	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
business-insider	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
chron	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
cio-com	mrcy	+1.37%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652	14.15	581m				
cnn-money	mrcy	+1.37%	19.25	18.94	+0.26	76,039	19.30	18.85	18.99				14.2	$580.9m				
easystockalterts	mrcy	1.37%	19.25	18.94	+0.26	77798	19.30	18.85	18.99	21.92	10.57		14.15				1.36	
eresearch-fidelity-com	mrcy	1.37%	19.2500	18.9400	0.2600	77,798	19.3000	18.8500	18.9900	21.9190	10.5700	30,179,000	14.07	$573.10m				
finance-abc7-com	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
financial-content	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	1.4%	$19.25	18.94	0.26	77,798	19.30	18.85	18.99	21.91	10.57	30 mil	13.9	581 mil	0.0	0.00	1.38	
finviz	mrcy	1.37%	19.25			77,798			18.99	-12.18%	82.12%	30.18m	14.17	573.12m			1.34	
fool	mrcy	+1.37%	$19.25	$18.94	0.26	77,798	$19.30	$18.85	$18.99	$21.92	$10.57		13.70	$580.94m				
foxbusiness	mrcy		$19.25		+0.26	77,798			$18.99									
google-finance	mrcy	(1.37%)	19.25	18.94	+0.26	77,798.00	19.30	18.85		21.92	10.57	30.18m	14.31	580.94m			1.34	
howthemarketworks	mrcy	1.369%	19.25	18.94	0.26	75,839	19.3	18.85	18.99									
hpcwire	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
insidestocks	mrcy	+1.37%	19.25	18.85	+0.26	77798	19.30	18.85					price earnings ratio: 14.26					
investopedia	mrcy	+1.37 %	$19.25	18.94	+0.26				18.99									
investorguide	mrcy	+1.37%	19.25		+0.26		19.30	18.85		21.92	9.77		14.20	580.9m			1.337	
marketintellisearch	mrcy	1.37 %	$19.25	$18.94	0.26	73.30k	$19.30	$18.85	$18.99			30.18m	14.17	0.57b	0.0 %		1.34	
marketwatch	mrcy	+1.37%	$19.25	open: 18.94	+0.26	3,559	$19.30	$18.85	$18.99	$21.92	$10.57		16.30	$572.80m			1.18	
minyanville	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
msn-money	mrcy	+1.37%	19.25	18.94	+0.26	77,798	19.30	18.85	18.99	21.92	10.57	30.18 mil	14.26	573.09 mil			1.37	
nasdaq-com	mrcy	1.37%	$ 19.25	$ 18.94	0.26	77,798	$ 19.30	$ 18.85	$ 18.99	$ 21.919	$ 10.57	30,179,000	13.95	$ 580,945,750			$ 1.38	
optimum	mrcy	+1.37%	19.25 ( 4:30 pm edt)	18.94	+0.26	77,798	19.30	18.85	18.99	21.92	10.57	30.18m	14.2	580.9m			1.36	
paidcontent	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
pc-quote	mrcy	1.37%	19.25	18.94	0.26	77,798	19.3	18.85	18.99	21.92	10.57	29,771,387	14.06667	573,099,000				
personal-wealth-biz	mrcy	+1.37%	19.25	18.94		77,798	19.30	18.85	18.99	21.92	9.77		14.20			0.00	1.337	
predictwallstreet	mrcy	+1.37%	19.25		+0.26	77,798												
raymond-james	mrcy	1.37	19.25	18.94	0.26	77,798	19.30	18.85	19.25	21.92	10.57		13.95				1.38	
renewable-energy-world	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
screamingmedia	mrcy	+1.37%	$	open: 18.94	+0.26	3,559	$19.30	$18.85	$18.99	$21.92	$10.57		16.30	$572.80m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+1.37%	last trade: 19.25		change: 0.260								p/e ratio: 14.2					
smartmoney	mrcy	(1.37%)	19.25	$18.94	0.26	77,798	$19.30	$18.85	$18.99	$21.92	$10.57			573,100	0.00%	$0.00		
stocknod	mrcy	+1.369%	19.25 usd	18.94	+0.2600	77,798	19.30	18.85	18.99	21.92	10.57	30,178,652						
stockpickr	mrcy	1.37%	$19.25 0.26 | 1.37%	18.94	0.26	77.80k	19.30	18.85	18.99	21.92	10.57							
stocksmart	mrcy	.0 %	$18.79	18.75	0	28,165	19.04	18.38										
stocktwits	mrcy	1.37%	19.25		+0.26													
streetinsider-com	mrcy	1.37%	19.25	$18.94	+0.26	77,798	$19.30	$18.85	$18.99	$21.92	$10.57		14.15				$1.36	
thecramerreport	mrcy		19.25	18.94	+0.26	77798	19.30	18.85										
thestree	mrcy	1.37%	$19.25	18.94	0.26	77798	19.3	18.85	18.99	-21.92	10.57	3.0178652e7		5.72790815e8				
tickerspy	mrcy	1.37%	$19.25	18.94	+0.26	77,798	19.30	18.85	18.99	21.92	10.57		14.1	526.8m	0.00%	$0.00		
tmx-quotemedia	mrcy	1.37%	19.250	18.940	0.260	77,798	19.300	18.850	18.990	21.919	10.570	30,178,652	13.70	580,939,051			1.39	
updown	mrcy	1.37%	$19.25	$18.94	$0.26	72,798	$19.30	$18.85	$18.99	$21.92	$10.57		13.74	$573m				
wallstreetsurvivor	mrcy	1.37%	19.25	18.94	0.26	75,839	19.30	18.85		21.92	10.57		13.70	$573m			1.23	
yahoo-finance	mrcy	1.37%	19.25	18.94	0.26	77,798	19.30	18.85	18.99	21.92	10.57		14.40	580.93m			1.34	
ycharts-com	mrcy	+1.37%	19.25		+0.26					21.92	10.57		13.85	540.54m	0.00%		1.39	
zacks	mrcy	(1.37%)	19.25		0.26	vol.  77,798	19.30	18.85		21.92	10.57		18.8	573.10 m	0.00	0.00	1.01	
advfn	atsg	-1.30	6.81	6.9	-0.09	177917	6.9	6.72										
barchart	atsg	-1.30%	6.81	6.90	-0.09	179,139	6.90	6.72	6.90	8.65	4.48		10.28	$433.46 m			+0.55	
barrons	atsg	1.30%	6.81	6.90	-0.09	177,917	6.90	6.72				64.01 million		$442.05 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-1.304%	6.810	6.900	-0.090	177,917	6.900	6.720		8.65	4.48	64.158mil	10.810	436.916mil			0.630	
boston-com	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
bostonmerchant	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
business-insider	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
chron	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
cio-com	atsg	-1.30%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006	12.38	437m				
cnn-money	atsg	-1.30%	6.81	6.90	-0.09	174,780	6.90	6.72	6.90				12.4	$436.9m				
easystockalterts	atsg	-1.30%	6.81	6.90	-0.09	177917	6.90	6.72	6.90	8.65	4.48		12.38				0.55	
eresearch-fidelity-com	atsg	-1.30%	6.8100	6.9000	-0.0900	177,917	6.9000	6.7200	6.9000	8.6500	4.4800	64,158,000	12.32	$442.69m				
finance-abc7-com	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
financial-content	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-1.3%	$6.81	6.90	-0.09	177,917	6.90	6.72	6.90	8.65	4.48	64 mil	12.4	437 mil	0.0	0.00	0.55	
finviz	atsg	-1.30%	6.81			177,917			6.90	-21.27%	52.01%	64.16m	12.32	442.70m			0.56	
fool	atsg	-1.30%	$6.81	$6.90	-0.09	177,917	$6.90	$6.72	$6.90	$8.65	$4.48		12.80	$436.92m				
foxbusiness	atsg		$6.81		-0.09	177,917			$6.90									
google-finance	atsg	(-1.30%)	6.81	6.90	-0.09	177,917.00	6.90	6.72		8.65	4.48	64.16m	12.12	436.92m			0.56	
howthemarketworks	atsg	-1.304%	6.81	6.9	-0.09	174,680	6.9	6.72	6.9									
hpcwire	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
insidestocks	atsg	-1.30%	6.81	6.90	-0.09	177917	6.90	6.72										
investopedia	atsg	-1.30 %	$6.81	6.90	-0.09				6.90									
investorguide	atsg	-1.30%	6.81		-0.09		6.90	6.72		8.65	4.48		12.75	436.9m			0.541	
marketintellisearch	atsg	-1.3 %	$6.81	$6.90	-0.09	183.10k	$6.90	$6.72	$6.90			64.16m	12.32	0.44b	0.0 %		0.56	
marketwatch	atsg	-1.30%	$6.81	open: 6.90	-0.09	4,837	$6.90	$6.72	$6.90	$8.65	$4.48		25.70	$442.05m			0.27	
minyanville	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
msn-money	atsg	-1.30%	6.81	6.90	-0.09	177,917	6.90	6.72	6.90	8.65	4.48	64.16 mil	12.38	442.69 mil			0.55	
nasdaq-com	atsg	1.3%	$ 6.81	$ 6.90	0.09	177,917	$ 6.90	$ 6.72	$ 6.90	$ 8.65	$ 4.48	64,158,000	12.38	$ 436,915,980			$ 0.55	
optimum	atsg	-1.30%	6.81 ( 4:30 pm edt)	6.90	-0.09	177,917	6.90	6.72	6.90	8.65	4.48	64.16m	12.4	436.9m			0.55	
paidcontent	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
pc-quote	atsg	-1.30%	6.81	6.9	-0.09	177,917	6.9	6.72	6.9	8.65	4.48	65,005,903	12.54545	442,690,000				
personal-wealth-biz	atsg	-1.30%	6.81	6.90	-0.09	177,917	6.90	6.72	6.90	8.65	4.48		12.75			0.00	0.541	
predictwallstreet	atsg	-1.30%	6.81		-0.09	177,917												
raymond-james	atsg	-1.30	6.81	6.90	-0.09	177,917	6.90	6.72	6.81	8.65	4.48		11.95				0.57	
renewable-energy-world	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
screamingmedia	atsg	-1.30%	$	open: 6.90	-0.09	4,837	$6.90	$6.72	$6.90	$8.65	$4.48		25.70	$442.05m			0.27	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-1.30%	last trade: 6.81		change: -0.090								p/e ratio: 12.75					
smartmoney	atsg	(-1.30%)	6.81	$6.90	-0.09	177,917	$6.90	$6.72	$6.90	$8.65	$4.48			442,700	0.00%	$0.00		
stocknod	atsg	-1.304%	6.810 usd	6.900	-0.0900	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006						
stockpickr	atsg	-1.30%	$6.81 -0.09 | -1.30%	6.90	-0.09	177.92k	6.90	6.72	6.90	8.65	4.48							
stocksmart	atsg	.0 %	$7.05	7.76	0	39,250	7.38	7.04										
stocktwits	atsg	-1.30%	6.81		-0.09													
streetinsider-com	atsg	1.3%	6.81	$6.90	-0.09	177,917	$6.90	$6.72	$6.90	$8.65	$4.48		12.38				$0.55	
thecramerreport	atsg		6.81	6.90	-0.09	177917	6.90	6.72										
thestree	atsg	-1.3%	$6.81	6.9	-0.09	177917	6.9	6.72	6.9	-8.65	4.48	6.4158006e7		4.42048661e8				
tickerspy	atsg	-1.30%	$6.81	6.90	-0.09	177,917	6.90	6.72	6.90	8.65	4.48		12.5	442.7m	0.00%	$0.00		
tmx-quotemedia	atsg	-1.30%	6.810	6.900	-0.090	177,917	6.900	6.720	6.900	8.650	4.480	64,158,006	12.80	436,916,021			0.54	
updown	atsg	-1.30%	$6.81	$6.90	-$0.09	173,080	$6.90	$6.72	$6.90	$8.65	$4.48		12.24	$443m				
wallstreetsurvivor	atsg	-1.30%	6.81	6.90	-0.09	174,680	6.90	6.72		8.65	4.48		12.80	$443m			0.62	
yahoo-finance	atsg	1.30%	6.81	6.90	0.09	177,917	6.90	6.72	6.90	8.65	4.48		12.59	436.92m			0.54	
ycharts-com	atsg	-1.30%	6.81		-0.09					8.65	4.48		12.61	433.46m	0.00%		0.54	
zacks	atsg	(-1.30%)	6.81		-0.09	vol.  177,917	6.90	6.72		8.65	4.48		10.3	442.69 m	0.00	0.00	.67	
advfn	dell	-0.41	16.91	16.97	-0.07	15380893	16.98	16.59										
barchart	dell	-0.41%	16.91	16.95	-0.07	13,807,977	16.98	16.59	16.98	17.15	11.34		9.18	$32.24 b			+1.67	
barrons	dell	0.41%	16.91	16.97	-0.07	15.318m	16.98	16.59				1.96 billion		$32.02 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-0.412%	16.910	16.970	-0.070	15,380,893	16.980	16.590		17.15	11.34	1,885.934mil	9.831	31,891.150mil			1.720	
boston-com	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,373,161	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
bostonmerchant	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,373,161	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
business-insider	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,373,161	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
chron	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,320,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
cio-com	dell	-0.41%	16.91 usd	16.97	-0.0700	15,320,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853	10.13	32b				
cnn-money	dell	-0.41%	16.91	16.97	-0.07	15,318,097	16.98	16.59	16.98				10.1	$31.9b				
easystockalterts	dell	-0.41%	16.91	16.97	-0.07	15310815	16.98	16.59	16.98	17.15	11.34		10.13				1.67	
eresearch-fidelity-com	dell	-0.41%	16.9100	16.9700	-0.0700	15,328,547	16.9800	16.5900	16.9800	17.1500	11.3400	1,885,934,000	10.17	$32.02b				
finance-abc7-com	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
financial-content	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
finapps-forbes-com	dell	-0.4%	$16.91	16.97	-0.07	15,318,547	16.98	16.59	16.98	17.15	11.34	1.89 bil	10.1	32 bil	0.0	0.00	1.67	
finviz	dell	-0.41%	16.91			15,318,547			16.98	-1.40%	49.12%	1.89b	10.17	32.02b			1.67	
fool	dell	-0.53%	$16.89	$16.97	-0.09	12,720,264	$16.98	$16.59	$16.98	$17.15	$11.34		10.20	$31.87b				
foxbusiness	dell		$16.91		-0.07	15,380,893			$16.98									
google-finance	dell	(-0.41%)	16.91	16.97	-0.07	15.32m	16.98	16.59		17.15	11.34	1.89b	10.13	31.89b			1.67	
howthemarketworks	dell	-0.412%	16.91	16.97	-0.07	15,321,915	16.98	16.59	16.98									
hpcwire	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,323,945	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
insidestocks	dell	-0.41%	16.91	16.95	-0.07	12782220	16.98	16.59					price earnings ratio: 9.14					
investopedia	dell	-0.41 %	$16.91	16.97	-0.07				16.98									
investorguide	dell	-0.41%	16.91	16.98	-0.07		16.98	16.59		17.15	11.34		10.16	31.912b			1.671	
marketintellisearch	dell	-0.47 %	$16.90	$16.97	-0.08	15167.20k	$16.98	$16.59	$16.98			1885.93m	10.17	32.02b	0.0 %		1.67	
marketwatch	dell	-0.41%	$16.78	open: 16.97	-0.07	68,850	$16.98	$16.59	$16.98	$17.15	$11.34		10.04	$32.02b			1.68	
minyanville	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
msn-money	dell	-0.41%	16.91	16.97	-0.07	15.32 mil	16.98	16.59	16.98	17.15	11.34	1.89 bil	10.13	32.02 bil			1.67	
nasdaq-com	dell	0.41%	$ 16.91	$ 16.97	0.07	15,318,547	$ 16.98	$ 16.59	$ 16.98	$ 17.15	$ 11.34	1,887,170,000	10.13	$ 31,912,044,700			$ 1.67	
optimum	dell	-0.41%	16.91 ( 4:00 pm edt)	16.97	-0.07	14,707,071	16.98	16.59	16.98	17.15	11.34	1.89b	10.1	31.9b			1.67	
paidcontent	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
pc-quote	dell	-0.41%	16.91	16.97	-0.07	15,380,893	16.98	16.59	16.98	17.15	11.34	1,893,740,982	10.16766	32,023,160,000				
personal-wealth-biz	dell	-0.41%	16.91	16.98	-0.07	15,380,893	16.98	16.59	16.98	17.15	11.34		10.16			0.00	1.671	
predictwallstreet	dell	-0.41%	16.91		-0.07	15,318,547												
raymond-james	dell	-0.41	16.91	16.97	-0.07	15,318,547	16.98	16.59	16.91	17.15	11.34		10.07				1.68	
renewable-energy-world	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
screamingmedia	dell	-0.41%	$	open: 16.97	-0.07	65,720	$16.98	$16.59	$16.98	$17.15	$11.34		10.04	$32.02b			1.68	
scroli	dell	-0.41%	dell 16.91	16.97	-0.07	12,964,983	16.98	16.59	16.98	17.15	11.34		10.13				1.67	
smartmoney	dell	(-0.41%)	16.91	$16.97	-0.07	15,318,547	$16.98	$16.59	$16.98	$17.15	$11.34			32,044,100	0.00%	$0.00		
stocknod	dell	-0.4122%	16.91 usd	16.97	-0.0700	15,310,815	16.98	16.59	16.98	17.00	11.34	1,887,169,853						
stockpickr	dell	-0.41%	$16.91 -0.07 | -0.41%	16.97	-0.07	15.32m	16.98	16.59	16.98	17.15	11.34							
stocksmart	dell	.0 %	$15.59	13.59	0	4,144,920	16.06	15.465										
stocktwits	dell	-0.41%	16.91		-0.07													
streetinsider-com	dell	0.41%	16.91	$16.97	-0.07	15,310,815	$16.98	$16.59	$16.98	$17.15	$11.34		10.13				$1.67	
thecramerreport	dell		16.91	16.98	-0.07	15328547	16.98	16.59										
thestree	dell	-0.41%	$16.91	16.97	-0.07	15317867	16.98	16.59	16.98	-17.15	11.34	1.887169853e9		3.2044144104e10				
tickerspy	dell	-0.41%	$16.91	16.97	-0.07	15,318,547	16.98	16.59	16.98	17.15	11.34		10.2	32.2b	0.00%	$0.00		
tmx-quotemedia	dell	-0.41%	16.910	16.970	-0.070	15,380,893	16.980	16.590	16.980	17.150	11.340	1,887,169,853	10.20	31,912,042,214			1.67	
updown	dell	-0.41%	$16.91	$16.97	-$0.07	15,317,867	$16.98	$16.59	$16.98	$17.15	$11.34		10.12	$32.04b				
wallstreetsurvivor	dell	-0.41%	16.91	16.97	-0.07	15,310,815	16.98	16.59		17.15	11.34		10.20	$32b			1.35	
yahoo-finance	dell	0.41%	16.91	16.98	0.07	15,318,547	16.98	16.59	16.98	17.15	11.34		10.12	31.91b			1.67	
ycharts-com	dell	-0.41%	16.91		-0.07					17.15	11.34		10.13	32.24b	0.00%		1.67	
zacks	dell	(-0.41%)	16.91		-0.07	vol.  15,318,547	16.98	16.59		17.15	11.34		9.18	32.02 b	0.00	0.00	1.85	
advfn	aan	0.10	28.8	28.85	0.03	525300	29.15	28.73										
barchart	aan	+0.10%	28.80	28.85	+0.03	525,300	29.15	28.73	28.77	29.28	12.99		18.59	$2.31 b	0.18%	$0.05	+1.55	
barrons	aan	0.10%	28.80	28.85	+0.03	524,905	29.15	28.73				80.01 million		$2.30 billion	0.18%	$0.01		
bloomberg	aan	0.104%	28.800	28.850	0.030	525,300	29.150	28.730		29.29	16.16	80.010mil	17.778	2,304.293mil	0.177	0.013 regular cash	1.620	
boston-com	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
bostonmerchant	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
business-insider	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
chron	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
cio-com	aan	+0.10%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195	18.70	2b	0.2	0.05		
easystockalterts	aan	0.10%	28.80	28.85	+0.03	525300	29.15	28.73	28.77	29.29	16.16		18.70				1.54	
eresearch-fidelity-com	aan	0.10%	28.8000	28.8500	0.0300	525,300	29.1500	28.7300	28.7700	29.2900	13.0000	80,010,000	18.56	$2.30b	0.18%	$0.013000		
finance-abc7-com	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
finance-abc7chicago-com	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
financial-content	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
finapps-forbes-com	aan	0.1%	$28.80	28.85	0.03	525,300	29.15	28.73	28.77	29.29	16.16	80 mil	18.6	2 bil	0.2	0.05	1.55	
finviz	aan	0.10%	28.80			525,300			28.77	-1.67%	121.88%	80.01m	18.70	2.30b		0.05	1.54	
fool	aan	+0.10%	$28.80	$28.85	0.03	525,300	$29.15	$28.73	$28.77	$29.29	$13.00		18.70	$2.30b	0.20%	0.05		
foxbusiness	aan		$28.80		+0.03	525,300			$28.77									
google-finance	aan	(0.10%)	28.80	28.85	+0.03	525,300.00	29.15	28.73		29.29	13.00	91.65m	18.69	2.64b	0.18	0.01	1.54	
howthemarketworks	aan	0.104%	28.8	28.85	0.03	524,905	29.15	28.73	28.77									
hpcwire	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
insidestocks	aan	+0.10%	28.80	28.85	+0.03	525300	29.15	28.73										
investopedia	aan	+0.10 %	$28.80	28.85	+0.03				28.77									
investorguide	aan	+0.10%	28.80	28.85	+0.03		29.15	28.73		24.32	16.16		18.71	2.304b			1.538	
marketintellisearch	aan	0.1 %	$28.80	$28.85	0.03	444.80k	$29.15	$28.73	$28.77			80.01m	18.70	2.30b	0.18 %		1.54	
marketwatch	aan	+0.10%	$28.80	open: 28.85	+0.03	77,281	$29.15	$28.73	$28.77	$29.29	$10.38			$2.30b	0.18%	0.01		
minyanville	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
msn-money	aan	+0.10%	28.80	28.85	+0.03	525,300	29.15	28.73	28.77	29.29	13.00	80.01 mil	18.46	2.3 bil	0.18%	0.05	1.54	
nasdaq-com	aan	0.1%	$ 28.80		0.03	525,300	$ 29.15	$ 28.73	$ 28.77	$ 29.29	$ 13	80,010,000	18.58	$ 2,304,288,000	0.18 %	$0.052000	$ 1.55	
optimum	aan	+0.10%	28.80 ( 4:15 pm edt)	28.85	+0.03	525,300	29.15	28.73	28.77	29.29	16.16	80.01m	18.7	2.3b	0.18	0.05	1.54	
paidcontent	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
pc-quote	aan	0.10%	28.8	28.85	0.03	525,300	29.15	28.73	28.77	29.29	13.00	79,926,656	18.44231	2,301,888,000		0.013		
personal-wealth-biz	aan	+0.10%	28.80	28.85		525,300	29.15	28.73	28.77	24.32	16.16		18.71		0.17	0.049	1.538	
predictwallstreet	aan	+0.10%	28.80		+0.03	525,300												
raymond-james	aan	0.10	28.80	28.85	0.03	525,300	29.15	28.73	28.80	29.29	16.16		18.58				1.55	
renewable-energy-world	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
screamingmedia	aan	+0.10%	$	open: 28.85	+0.03	77,281	$29.15	$28.73	$28.77	$29.29	$10.38			$2.30b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	+0.10%	last trade: 28.80		change: 0.030								p/e ratio: 18.71					
smartmoney	aan	(0.10%)	28.80	$28.85	0.03	525,300	$29.15	$28.73	$28.77	$29.29	$13.00			2,301,900	0.17%	$0.01		
stocknod	aan	+0.1043%	28.80 usd	28.85	+0.0300	525,300	29.15	28.73	28.77	29.29	13.00	80,010,195						
stockpickr	aan	0.10%	$28.80 0.03 | 0.10%	28.85	0.03	525.30k	29.15	28.73	28.77	29.29	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	0.14%	28.81		+0.04													
streetinsider-com	aan	0.10%	28.80	$28.85	+0.03	525,300	$29.15	$28.73	$28.77	$29.29	$16.16		18.70				$1.54	
thecramerreport	aan		28.80	28.85	+0.03	525300	29.15	28.73										
thestree	aan	0.1%	$28.8	28.85	0.03	525300	29.15	28.73	28.77	-29.29	13.0	8.0010195e7		2.305093718e9				
tickerspy	aan	0.10%	$28.80	28.85	+0.03	525,300	29.15	28.73	28.77	29.29	13.00		18.4	2.3b	0.18%	$0.01		
tmx-quotemedia	aan	0.10%	28.800	28.850	0.030	525,300	29.150	28.730	28.770	29.290	13.000	80,132,070	18.70	2,307,803,616	0.181	0.013 usd	1.54	
updown	aan	0.10%	$28.80	$28.85	$0.03	448,019	$29.15	$28.73	$28.77	$29.29	$16.16		18.50	$2.30b				
wallstreetsurvivor	aan	0.10%	28.80	28.85	0.03	524,905	29.15	28.73		29.29	13.00		18.70	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	0.10%	28.80	28.85	0.03	525,300	29.15	28.73	28.77	29.15	13.00		18.73	2.30b	0.20%	0.05	1.54	
ycharts-com	aan	+0.14%	28.81		+0.04					29.29	16.16		18.71	2.31b	0.20%		1.54	
zacks	aan	(0.10%)	28.80		0.03	vol.  525,300	29.15	28.73		29.29	13.00							
advfn	flex	-1.22	6.47	6.6	-0.08	4671021	6.6	6.4										
barchart	flex	-1.22%	6.47	6.60	-0.08	4,740,922	6.60	6.40	6.55	8.50	4.86		8.25	$4.92 b			+0.75	
barrons	flex	1.22%	6.47	6.60	-0.08	4.647m	6.60	6.40				790.19 million		$4.88 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-1.221%	6.470	6.600	-0.080	4,671,021	6.600	6.400		8.50	4.86	757.991mil	8.627	4,904.201mil			0.750	
boston-com	flex	-1.221%	6.470 usd	6.600	-0.0800	4,659,121	6.600	6.400	6.550	8.500	4.860	812,626,293						
bostonmerchant	flex	-1.221%	6.470 usd	6.600	-0.0800	4,659,121	6.600	6.400	6.550	8.500	4.860	812,626,293						
business-insider	flex	-1.221%	6.470 usd	6.600	-0.0800	4,659,121	6.600	6.400	6.550	8.500	4.860	812,626,293						
chron	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
cio-com	flex	-1.22%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293		5b				
cnn-money	flex	-1.22%today&rsquo;s change	6.47data as of 4:00pm et	6.60	-0.08	4,648,671	6.60	6.40	6.55				10.6	$5.3b				
easystockalterts	flex	-1.21%	6.47	6.60	-0.08	4642621	6.60	6.40	6.55	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-1.22%	6.4700	6.6000	-0.0800	4,654,521	6.6000	6.4000	6.5500	8.5000	4.8600	740,000,000	8.73	$4.85b				
finance-abc7-com	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
financial-content	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-1.2%	$6.47	6.60	-0.08	4,654,521	6.60	6.40	6.55	8.50	4.86	740 mil	8.6	5 bil	0.0	0.00	0.75	
finviz	flex	-1.22%	6.47			4,654,521			6.55	-23.88%	33.13%	740.00m	8.62	4.85b			0.76	
fool	flex	-1.22%	$6.47	$6.60	-0.08	4,654,521	$6.60	$6.40	$6.55	$8.50	$4.86		8.80	$4.90b				
foxbusiness	flex		$6.47		-0.08	4,671,721			$6.55									
google-finance	flex	(-1.22%)	6.47	6.60	-0.08	4.65m	6.60	6.40		8.50	4.86	757.99m	8.54	4.90b			0.76	
howthemarketworks	flex	-1.221%	6.47	6.6	-0.08	4,659,121	6.6	6.4	6.55									
hpcwire	flex	-1.221%	6.470 usd	6.600	-0.0800	4,659,121	6.600	6.400	6.550	8.500	4.860	812,626,293						
insidestocks	flex	-1.22%	6.47	6.60	-0.08	4475864	6.60	6.40					price earnings ratio: 7.35					
investopedia	flex	-1.22 %	$6.47	6.60	-0.08				6.55									
investorguide	flex	-1.22%	6.47	6.49	-0.08		6.60	6.40		8.50	4.86		8.73	4.904b			0.75	
marketintellisearch	flex	-0.92 %	$6.49	$6.60	-0.06	4598.90k	$6.60	$6.40	$6.55			740.00m	8.62	4.85b	0.0 %		0.76	
marketwatch	flex	-1.22%	$6.47	open: 6.60	-0.08	32,595	$6.60	$6.40	$6.55	$8.50	$4.86		8.15	$4.88b			0.79	
minyanville	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
msn-money	flex	-1.22%	6.47	6.60	-0.08	4.65 mil	6.60	6.40	6.55	8.50	4.86	740.00 mil	8.63	4.85 bil			0.76	
nasdaq-com	flex	1.22%	$ 6.47	$ 6.60	0.08	4,654,521	$ 6.60	$ 6.40	$ 6.55	$ 8.50	$ 4.86	758,009,000	8.63	$ 4,904,318,230			$ 0.75	
optimum	flex	-1.07%	6.48 ( 4:00 pm edt)	6.60	-0.07	4,517,833	6.60	6.40	6.55	8.50	4.86	812.63m		5.3b				
paidcontent	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
pc-quote	flex	-1.22%	6.47	6.6	-0.08	4,671,721	6.6	6.4	6.55	8.50	4.86	749,149,923	8.73333	4,847,000,000				
personal-wealth-biz	flex	-1.22%	6.47	6.49	-0.08	4,671,721	6.60	6.40	6.55	8.50	4.86		8.73			0.00	0.75	
predictwallstreet	flex	-1.22%	6.47		-0.08	4,654,521												
raymond-james	flex	-1.22	6.47	6.60	-0.08	4,654,521	6.60	6.40	6.47	8.50	4.86		8.40				0.77	
renewable-energy-world	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
screamingmedia	flex	-1.22%	$	open: 6.60	-0.08	32,595	$6.60	$6.40	$6.55	$8.50	$4.86		8.15	$4.88b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-1.22%	last trade: 6.47		change: -0.080								p/e ratio: 8.73					
smartmoney	flex	(-1.22%)	6.47	$6.60	-0.08	4,654,521	$6.60	$6.40	$6.55	$8.50	$4.86			4,964,800	0.00%	$0.00		
stocknod	flex	-1.221%	6.470 usd	6.600	-0.0800	4,642,621	6.600	6.400	6.550	8.500	4.860	812,626,293						
stockpickr	flex	-1.22%	$6.47 -0.08 | -1.22%	6.60	-0.08	4.65m	6.60	6.40	6.55	8.50	4.86							
stocksmart	flex	.0 %	$7.065	7.81	0	1,019,879	7.27	7.05										
stocktwits	flex	-1.15%	6.47		-0.07													
streetinsider-com	flex	1.22%	6.47	$6.60	-0.08	4,642,621	$6.60	$6.40	$6.55	$8.50	$4.86						$0.00	
thecramerreport	flex		6.47	6.49	-0.08	4654521	6.60	6.40										
thestree	flex	-1.22%	$6.47	6.6	-0.08	4648671	6.6	6.4	6.55	-8.5	4.86	7.57990826e8		5.002739452e9				
tickerspy	flex	-1.22%	$6.47	6.60	-0.08	4,654,521	6.60	6.40	6.55	8.50	4.86		8.7	4.9b	0.00%	$0.00		
tmx-quotemedia	flex	-1.22%	6.470	6.600	-0.080	4,671,721	6.600	6.400	6.550	8.500	4.860	757,990,826	8.70	4,904,200,644			0.75	
updown	flex	-1.22%	$6.47	$6.60	-$0.08	4,648,671	$6.60	$6.40	$6.55	$8.50	$4.86		8.51	$4.96b				
wallstreetsurvivor	flex	-1.22%	6.47	6.60	-0.08	4,642,621	6.60	6.40		8.50	4.86		8.70	$5b			0.75	
yahoo-finance	flex	1.22%	6.47	6.49	0.08	4,654,521	6.60	6.41	6.55	8.50	4.86		8.63	4.90b			0.75	
ycharts-com	flex	-1.15%	6.47		-0.07					8.50	4.86		8.63	4.92b	0.00%		0.75	
zacks	flex	(-1.22%)	6.47		-0.08	vol.  4,654,521	6.60	6.40		8.50	4.86		8.19	4.85 b	0.00	0.00	.8	
advfn	pg	0.68	64.7	64.53	0.44	9235413	64.94	64.34										
barchart	pg	+0.68%	64.70	64.53	+0.44	8,813,619	64.94	64.34	64.26	67.72	57.32		16.82	$181.21 b	3.27%	$2.10	+3.80	
barrons	pg	0.68%	64.70	64.53	+0.44	9.236m	64.94	64.41				3.10 billion		$188.18 billion	3.25%	$0.52		
bloomberg	pg	0.685%	64.700	64.530	0.440	9,236,343	64.940	64.340		67.72	58.92	2,791.294mil	16.940	180,596.700mil	3.045	0.525 regular cash	3.820	
boston-com	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
bostonmerchant	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
business-insider	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
chron	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,246,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
cio-com	pg	+0.68%	64.70 usd	64.53	+0.4400	9,246,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888	17.03	181b	3.3	2.1		
cnn-money	pg	+0.68%	64.70	64.53	+0.44	9,246,343	64.94	64.34	64.26				17.0	$180.6b	3.25%			
easystockalterts	pg	0.70%	64.71	64.53	+0.45	8714596	64.94	64.34	64.26	67.72	58.92		17.03				3.80	
eresearch-fidelity-com	pg	0.68%	64.7000	64.5300	0.4400	9,235,413	64.9400	64.3400	64.2600	67.7200	58.9200	2,791,294,000	16.91	$179.37b	3.27%	$0.525000		
finance-abc7-com	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
finance-abc7chicago-com	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
financial-content	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
finapps-forbes-com	pg	0.7%	$64.70	64.53	0.44	9,236,859	64.94	64.34	64.26	67.72	58.92	2.79 bil	17.0	181 bil	3.2	2.10	3.80	
finviz	pg	0.64%	64.67			8,616,911			64.26	-4.50%	13.23%	2.79b	16.91	179.37b		2.10	3.80	
fool	pg	+0.72%	$64.72	$64.53	0.47	7,600,386	$64.94	$64.34	$64.26	$67.72	$58.92		16.90	$180.67b	2.80%	2.10		
foxbusiness	pg		$64.70		+0.44	9,285,807			$64.26									
google-finance	pg	(0.68%)	64.70	64.53	+0.44	9.25m	64.94	64.34		67.72	58.92	2.80b	17.03	181.21b	3.25	0.52	3.80	
howthemarketworks	pg	0.685%	64.7	64.53	0.44	9,246,343	64.94	64.34	64.26									
hpcwire	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,246,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
insidestocks	pg	+0.68%	64.70	64.53	+0.44	8807977	64.94	64.34					price earnings ratio: 16.94					
investopedia	pg	+0.68 %	$64.70	64.53	+0.44				64.26									
investorguide	pg	+0.68%	64.70	64.53	+0.44		64.94	64.34		67.72	59.13		16.93	180.6b			3.795	
marketintellisearch	pg	0.68 %	$64.70	$64.53	0.44	9128.20k	$64.94	$64.34	$64.26			2791.29m	16.91	179.37b	3.27 %		3.80	
marketwatch	pg	+0.68%	$64.70	open: 64.53	+0.44	50,795	$64.94	$64.41	$64.26	$67.72	$56.57		35.07	$188.18b	3.25%	0.53	1.84	
minyanville	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
msn-money	pg	+0.68%	64.70	64.53	+0.44	9.24 mil	64.94	64.34	64.26	67.72	58.92	2.79 bil	17.03	179.37 bil	3.27%	2.10	3.80	
nasdaq-com	pg	0.65%	$ 64.68		0.42	8,320,317	$ 64.94	$ 64.34	$ 64.26	$ 67.72	$ 58.92	4,007,800,000	17.02	$ 259,224,504,000	3.27 %	$2.100000	$ 3.80	
optimum	pg	+0.69%	64.70 ( 3:55 pm edt)	64.53	+0.45	8,211,451	64.94	64.34	64.26	67.72	58.92	2.79b	17.0	180.6b	3.25	2.10	3.80	
paidcontent	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
pc-quote	pg	0.68%	64.7	64.53	0.44	9,287,587	64.94	64.34	64.26	67.72	58.92	2,772,311,437	16.91053	179,368,550,000		0.525		
personal-wealth-biz	pg	+0.68%	64.70	64.53		9,286,417	64.94	64.34	64.26	67.72	59.13		16.93		3.07	1.971	3.795	
predictwallstreet	pg	+0.68%	64.70		+0.44	9,235,413												
raymond-james	pg	0.68	64.70	64.53	0.44	9,236,343	64.94	64.34	64.70	67.72	58.92		16.26				3.98	
renewable-energy-world	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
screamingmedia	pg	+0.68%	$	open: 64.53	+0.44	50,795	$64.94	$64.41	$64.26	$67.72	$56.57		35.07	$188.18b	3.25%	0.53	1.84	
scroli	pg	0.68%	pg 64.70	64.53	0.44	7,954,998	64.94	64.34	64.26	67.72	58.92		17.03				3.80	
simple-stock-quotes	pg	+0.68%	last trade: 64.70		change: 0.440								p/e ratio: 16.93					
smartmoney	pg	(0.68%)	64.70	$64.53	0.44	9,235,413	$64.94	$64.34	$64.26	$67.72	$58.92			179,368,500	3.27%	$0.53		
stocknod	pg	+0.6847%	64.70 usd	64.53	+0.4400	9,236,343	64.94	64.34	64.26	67.72	56.57	2,791,293,888						
stockpickr	pg	0.65%	$64.68 0.42 | 0.65%	64.53	0.42	8.37m	64.94	64.34	64.26	67.72	58.92							
stocksmart	pg	.0 %	$66.44	64.08	0	611,727	66.98	66.35										
stocktwits	pg	0.70%	64.71		+0.45													
streetinsider-com	pg	0.70%	64.71	$64.53	+0.45	8,714,596	$64.94	$64.34	$64.26	$67.72	$58.92		17.03				$3.80	
thecramerreport	pg		64.26	64.10	-0.01	9224100	64.50	63.95										
thestree	pg	0.65%	$64.68	64.53	0.42	8369674	64.94	64.34	64.26	-67.72	58.92	2.791293888e9		1.79396458182e11				
tickerspy	pg	0.65%	$64.68	64.53	+0.42	8,651,721	64.94	64.34	64.26	67.72	58.92		16.9	179.3b	3.27%	$0.53		
tmx-quotemedia	pg	0.68%	64.700	64.530	0.440	9,286,737	64.940	64.340	64.260	67.720	58.920	2,791,293,888	16.90	180,596,714,554	3.268	0.525 usd	3.81	
updown	pg	0.68%	$64.70	$64.53	$0.44	9,236,343	$64.94	$64.34	$64.26	$67.72	$58.92		16.16	$179.36b				
wallstreetsurvivor	pg	0.68%	64.70	64.53	0.44	9,236,343	64.94	64.34		67.72	59.17		16.90	$179b	3.30%	1.80 -	4.11	
yahoo-finance	pg	0.68%	64.70	64.53	0.44	9,246,023	64.94	64.34	64.26	67.72	58.92		17.05	180.60b	3.30%	2.10	3.80	
ycharts-com	pg	+0.70%	64.71		+0.45					67.72	58.92		16.94	181.24b	3.28%		3.82	
zacks	pg	(0.68%)	64.70		0.44	vol.  9,246,343	64.94	64.34		67.72	58.92		16.82	179.37 b	3.27	2.10	3.82	
advfn	erie	0.78	71.37	71.02	0.55	75772	71.73	70.93										
barchart	erie	+0.78%	71.37	71.02	+0.55	84,740	71.73	70.93	70.82	72.42	43.41		24.63	$3.55 b	2.91%	$2.06	+2.80	
barrons	erie	0.78%	71.37	71.02	+0.55	75,772	71.73	70.93				56.88 million		$3.49 billion	2.89%	$0.52		
bloomberg	erie	0.777%	71.370	71.020	0.550	75,772	71.730	70.930		72.95	44.29	49.395mil	22.028	3,986.868mil	2.837	0.515 regular cash	3.240	
boston-com	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
bostonmerchant	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
business-insider	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
chron	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
cio-com	erie	+0.78%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315	25.40	4b	2.9	2.06		
easystockalterts	erie	0.77%	71.37	71.02	+0.55	75772	71.73	70.93	70.82	72.95	44.29		25.40				2.81	
eresearch-fidelity-com	erie	0.78%	71.3700	71.0200	0.5500	75,772	71.7300	70.9300	70.8200	72.9499	44.2900	55,506,000	25.20	$3.93b	2.91%	$0.515000		
finance-abc7-com	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
finance-abc7chicago-com	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
financial-content	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
finapps-forbes-com	erie	0.8%	$71.37	71.02	0.55	75,772	71.73	70.93	70.82	72.94	44.29	56 mil		4 bil	2.9	2.06		
finviz	erie	0.78%	71.37			75,772			70.82	-1.45%	66.20%	55.51m	12.39	3.96b		2.06	5.76	
fool	erie	+0.78%	$71.37	$71.02	0.55	75,772	$71.73	$70.93	$70.82	$72.95	$44.29		25.20	$3.53b	5.00%	2.06		
foxbusiness	erie		$71.37		+0.55	75,772			$70.82									
google-finance	erie	(0.78%)	71.37	71.02	+0.55	75,772.00	71.73	70.93		72.95	44.29	49.40m	12.39	3.53b	2.89	0.51	5.76	
howthemarketworks	erie	0.777%	71.37	71.02	0.55	75,601	71.73	70.93	70.82									
hpcwire	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
insidestocks	erie	+0.78%	71.37	71.02	+0.55	75772	71.73	70.93										
investopedia	erie	+0.78 %	$71.37	71.02	+0.55				70.82									
investorguide	erie	+0.78%	71.37	71.00	+0.55		71.73	70.93		72.95	44.29		25.22	3.961b			2.808	
marketintellisearch	erie	0.68 %	$71.30	$71.02	0.48	73.10k	$71.73	$70.93	$70.82			55.51m	12.30	3.93b	2.91 %		5.76	
marketwatch	erie	+0.78%	$71.37	open: 71.02	+0.55	1,671	$71.73	$70.93	$70.82	$72.95	$45.58		27.87	$3.49b	2.89%	0.52	2.56	
minyanville	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
msn-money	erie	+0.78%	71.37	71.02	+0.55	75,772	71.73	70.93	70.82	72.95	44.29	55.51 mil	25.40	3.93 bil	2.91%	2.06	5.76	
nasdaq-com	erie	0.78%	$ 71.37	$ 71.02	0.55	75,772	$ 71.73	$ 70.93	$ 70.82	$ 72.9499	$ 44.29	49,395,000	25.49	$ 3,525,321,150	2.91 %	$2.060000	$ 2.80	
optimum	erie	+0.78%	71.37 ( 4:30 pm edt)	71.02	+0.55	75,772	71.73	70.93	70.82	72.95	44.29	49.40m	25.4	3.5b	2.89	2.06	2.81	
paidcontent	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
pc-quote	erie	0.78%	71.37	71.02	0.55	75,772	71.73	70.93	70.82	72.95	44.29	49,014,345	25.20285	3,498,154,000		0.515		
personal-wealth-biz	erie	+0.78%	71.37	71.00		75,772	71.73	70.93	70.82	72.95	44.29		25.22		2.86	2.025	2.808	
predictwallstreet	erie	+0.78%	71.37		+0.55	75,772												
raymond-james	erie	0.78	71.37	71.02	0.55	75,772	71.73	70.93	71.37	72.95	44.29		25.31				2.82	
renewable-energy-world	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
screamingmedia	erie	+0.78%	$	open: 71.02	+0.55	1,671	$71.73	$70.93	$70.82	$72.95	$45.58		27.87	$3.49b	2.89%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.78%	last trade: 71.37		change: 0.550								p/e ratio: 25.22					
smartmoney	erie	(0.78%)	71.37	$71.02	0.55	75,772	$71.73	$70.93	$70.82	$72.95	$44.29			3,498,200	2.91%	$0.52		
stocknod	erie	+0.7766%	71.37 usd	71.02	+0.5500	75,772	71.73	70.93	70.82	72.95	44.29	49,395,315						
stockpickr	erie	0.78%	$71.37 0.55 | 0.78%	71.02	0.55	75.77k	71.73	70.93	70.82	72.95	44.29							
stocksmart	erie	.0 %	$69.99	65.16	0	3,337	71.5	69.99										
stocktwits	erie	0.76%	71.36		+0.54													
streetinsider-com	erie	0.78%	71.37	$71.02	+0.55	75,772	$71.73	$70.93	$70.82	$72.95	$44.29		25.40				$2.81	
thecramerreport	erie		71.37	71.00	+0.55	75772	71.73	70.93										
thestree	erie	0.78%	$71.37	71.02	0.55	75772	71.73	70.93	70.82	-72.95	44.29	4.9395315e7		3.491754817e9				
tickerspy	erie	0.78%	$71.37	71.02	+0.55	75,772	71.73	70.93	70.82	72.95	44.29		25.2	3.5b	2.91%	$0.52		
tmx-quotemedia	erie	0.78%	71.370	71.020	0.550	75,772	71.730	70.930	70.820	72.950	44.780	49,395,315	25.20	3,525,343,632	2.886	0.515 usd	2.81	
updown	erie	0.78%	$71.37	$71.02	$0.55	72,145	$71.73	$70.93	$70.82	$72.95	$44.29		22.43	$3.49b				
wallstreetsurvivor	erie	0.78%	71.37	71.02	0.55	75,601	71.73	70.93		72.95	48.49		25.20	$3b	2.90%	1.44 -	2.85	
yahoo-finance	erie	0.78%	71.37	71.00	0.55	75,772	71.73	70.93	70.82	72.95	44.29		25.42	3.96b	2.90%	2.06	2.81	
ycharts-com	erie	+0.76%	71.36		+0.54					72.95	44.29		25.39	3.55b	2.88%		2.81	
zacks	erie	(0.78%)	71.37		0.55	vol.  75,772	71.73	70.93		72.95	44.29		24.68	3.50 b	2.91	2.06	2.87	
advfn	tyl	-0.26	27.13	27.1	-0.07	314225	27.3	27.02										
barchart	tyl	-0.26%	27.13	27.10	-0.07	314,225	27.30	27.02	27.20	27.30	15.00		36.54	$867.89 m			+0.74	
barrons	tyl	0.26%	27.13	27.10	-0.07	312,116	27.30	27.02				35.53 million		$866.39 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-0.257%	27.130	27.100	-0.070	314,225	27.300	27.020		27.30	15.00	32.041mil	36.662	869.272mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
bostonmerchant	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
business-insider	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
chron	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
cio-com	tyl	-0.26%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000	36.66	869m				
cnn-money	tyl	-0.26%	27.13	27.10	-0.07	314,225	27.30	27.02	27.20				36.7	$869.3m				
easystockalterts	tyl	-0.26%	27.13	27.10	-0.07	314225	27.30	27.02	27.20	27.24	15.00		36.66				0.74	
eresearch-fidelity-com	tyl	-0.26%	27.1300	27.1000	-0.0700	314,225	27.3000	27.0200	27.2000	27.2400	15.0000	32,041,000	36.76	$871.52m				
finance-abc7-com	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
finance-abc7chicago-com	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
financial-content	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
finapps-forbes-com	tyl	-0.3%	$27.13	27.10	-0.07	314,225	27.30	27.02	27.20	27.24	15.00	32 mil	36.7	869 mil	0.0	0.00	0.74	
finviz	tyl	-0.26%	27.13			314,225			27.20	-0.40%	80.87%	32.04m	36.17	869.25m			0.75	
fool	tyl	-0.26%	$27.13	$27.10	-0.07	314,225	$27.30	$27.02	$27.20	$27.24	$15.00		36.50	$869.27m				
foxbusiness	tyl		$27.13		-0.07	314,225			$27.20									
google-finance	tyl	(-0.26%)	27.13	27.10	-0.07	314,225.00	27.30	27.02		27.30	15.00	32.04m	36.41	869.27m			0.75	
howthemarketworks	tyl	-0.257%	27.13	27.1	-0.07	312,116	27.3	27.02	27.2									
hpcwire	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
insidestocks	tyl	-0.26%	27.13	27.10	-0.07	314200	27.30	27.02					price earnings ratio: 36.66					
investopedia	tyl	-0.26 %	$27.13	27.10	-0.07				27.20									
investorguide	tyl	-0.26%	27.13	27.10	-0.07		27.30	27.02		27.24	15.00		36.12	869.3m			0.753	
marketintellisearch	tyl	-0.26 %	$27.13	$27.10	-0.07	316.00k	$27.30	$27.02	$27.20			32.04m	36.27	0.87b	0.0 %		0.75	
marketwatch	tyl	-0.26%	$27.13	open: 27.10	-0.07	8,828	$27.30	$27.02	$27.20	$27.30	$15.10		35.31	$866.39m			0.77	
minyanville	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
msn-money	tyl	-0.26%	27.13	27.10	-0.07	314,225	27.30	27.02	27.20	27.24	15.00	32.04 mil	36.17	871.52 mil			0.75	
nasdaq-com	tyl	0.26%	$ 27.13		0.07	314,225	$ 27.30	$ 27.02	$ 27.20	$ 27.24	$ 15	32,041,000	36.66	$ 869,272,330			$ 0.74	
optimum	tyl	-0.26%	27.13 ( 4:15 pm edt)	27.10	-0.07	314,225	27.30	27.02	27.20	27.24	15.00	32.04m	36.7	869.3m			0.74	
paidcontent	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
pc-quote	tyl	-0.26%	27.13	27.1	-0.07	314,225	27.3	27.02	27.2	27.24	15.00	32,123,671	36.26667	871,515,000				
personal-wealth-biz	tyl	-0.26%	27.13	27.10	-0.07	314,225	27.30	27.02	27.20	27.30	15.00		36.12			0.00	0.753	
predictwallstreet	tyl	-0.26%	27.13		-0.07	314,225												
raymond-james	tyl	-0.26	27.13	27.10	-0.07	314,225	27.30	27.02	27.13	27.24	15.00		34.78				0.78	
renewable-energy-world	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
screamingmedia	tyl	-0.26%	$	open: 27.10	-0.07	8,828	$27.30	$27.02	$27.20	$27.30	$15.10		35.31	$866.39m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-0.26%	last trade: 27.13		change: -0.070								p/e ratio: 36.12					
smartmoney	tyl	(-0.26%)	27.13	$27.10	-0.07	314,225	$27.30	$27.02	$27.20	$27.24	$15.00			871,500	0.00%	$0.00		
stocknod	tyl	-0.2574%	27.13 usd	27.10	-0.0700	314,225	27.30	27.02	27.20	27.14	15.00	32,041,000						
stockpickr	tyl	-0.26%	$27.13 -0.07 | -0.26%	27.10	-0.07	314.23k	27.30	27.02	27.20	27.24	15.00							
stocksmart	tyl	.0 %	$25.33	21.2	0	11,486	25.4	25.25										
stocktwits	tyl	-0.40%	27.09		-0.11													
streetinsider-com	tyl	0.26%	27.13	$27.10	-0.07	314,225	$27.30	$27.02	$27.20	$27.24	$15.00		36.66				$0.74	
thecramerreport	tyl		27.13	27.10	-0.07	314225	27.30	27.02										
thestree	tyl	-0.26%	$27.13	27.1	-0.07	314225	27.3	27.02	27.2	-27.24	15.0	3.2041e7		8.6638864e8				
tickerspy	tyl	-0.26%	$27.13	27.10	-0.07	314,225	27.30	27.02	27.20	27.24	15.00		36.3	872.1m	0.00%	$0.00		
tmx-quotemedia	tyl	-0.26%	27.130	27.100	-0.070	314,225	27.300	27.020	27.200	27.300	15.000	32,041,000	36.80	869,272,330			0.74	
updown	tyl	-0.26%	$27.13	$27.10	-$0.07	305,397	$27.30	$27.02	$27.20	$27.24	$15.00		34.98	$872m				
wallstreetsurvivor	tyl	-0.26%	27.13	27.10	-0.07	312,116	27.30	27.02		27.24	16.55		36.80	$872m			0.71	
yahoo-finance	tyl	0.26%	27.13	27.10	0.07	314,225	27.30	27.02	27.20	27.30	15.00		36.03	869.27m			0.75	
ycharts-com	tyl	-0.40%	27.09		-0.11					27.10	15.00		36.12	866.61m	0.00%		0.75	
zacks	tyl	(-0.26%)	27.13		-0.07	vol.  314,225	27.30	27.02		27.30	15.00		36.76	871.52 m	0.00	0.00	.74	
advfn	lvs	-0.63	43.82	43.78	-0.28	9575424	44.09	43.44										
barchart	lvs	-0.63%	43.82	43.76	-0.28	9,575,424	44.09	43.44	44.10	55.47	21.66		35.40	$31.83 b			+0.82	
barrons	lvs	0.63%	43.82	43.78	-0.28	9.549m	44.09	43.44				791.76 million		$32.23 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	-0.635%	43.820	43.780	-0.280	9,575,424	44.090	43.440		55.47	21.30	728.978mil	42.544	31,943.830mil			1.030	
boston-com	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,575,424	44.09	43.44	44.10	55.47	21.30	728,978,326						
bostonmerchant	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,575,424	44.09	43.44	44.10	55.47	21.30	728,978,326						
business-insider	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,575,424	44.09	43.44	44.10	55.47	21.30	728,978,326						
chron	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
cio-com	lvs	-0.63%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326	53.44	32b				
cnn-money	lvs	-0.63%	43.82	43.78	-0.28	9,574,824	44.09	43.44	44.10				53.4	$31.9b				
easystockalterts	lvs	-0.64%	43.82	43.78	-0.28	9574824	44.09	43.44	44.10	55.47	21.02		53.44				0.82	
eresearch-fidelity-com	lvs	-0.63%	43.8200	43.7800	-0.2800	9,574,824	44.0900	43.4400	44.1000	55.4700	21.3000	728,978,000	53.78	$32.15b				
finance-abc7-com	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
finance-abc7chicago-com	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
financial-content	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
finapps-forbes-com	lvs	-0.6%	$43.82	43.78	-0.28	9,574,824	44.09	43.44	44.10	55.47	21.30	729 mil	53.4	32 bil	0.0	0.00	0.82	
finviz	lvs	-0.63%	43.82			9,563,204			44.10	-21.00%	105.73%	728.98m	58.43	31.94b			0.75	
fool	lvs	-0.63%	$43.82	$43.78	-0.28	9,563,204	$44.09	$43.44	$44.10	$55.47	$21.30		53.50	$31.94b				
foxbusiness	lvs		$43.82		-0.28	9,582,947			$44.10									
google-finance	lvs	(-0.63%)	43.82	43.78	-0.28	9.57m	44.09	43.44		55.47	21.30	728.98m	58.80	31.94b			0.75	
howthemarketworks	lvs	-0.635%	43.82	43.78	-0.28	9,549,351	44.09	43.44	44.1									
hpcwire	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,575,524	44.09	43.44	44.10	55.47	21.30	728,978,326						
insidestocks	lvs	-0.63%	43.82	43.76	-0.28	9582899	44.09	43.44					price earnings ratio: 33.71					
investopedia	lvs	-0.63 %	$43.82	43.78	-0.28				44.10									
investorguide	lvs	-0.63%	43.82	43.78	-0.28		44.09	43.44		55.47	21.30		55.68	31.699b			0.792	
marketintellisearch	lvs	-0.5 %	$43.88	$43.78	-0.22	9329.20k	$44.09	$43.44	$44.10			728.98m	58.43	31.94b	0.0 %		0.75	
marketwatch	lvs	-0.63%	$43.96	open: 43.78	-0.28	98,966	$44.09	$43.44	$44.10	$55.47	$22.26		53.50	$32.23b			0.82	
minyanville	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
msn-money	lvs	-0.63%	43.82	43.78	-0.28	9.57 mil	44.09	43.44	44.10	55.47	21.30	728.98 mil	52.80	32.15 bil			0.75	
nasdaq-com	lvs	0.63%	$ 43.82		0.28	9,574,824	$ 44.09	$ 43.44	$ 44.10	$ 55.47	$ 21.30	728,978,000	53.44	$ 31,943,815,960			$ 0.82	
optimum	lvs	-0.63%	43.82 ( 4:15 pm edt)	43.78	-0.28	9,574,824	44.09	43.44	44.10	55.47	21.02	728.98m	53.4	31.9b			0.82	
paidcontent	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
pc-quote	lvs	-0.63%	43.82	43.78	-0.28	9,575,324	44.09	43.44	44.1	55.47	21.30	733,636,011	53.13253	32,147,930,000				
personal-wealth-biz	lvs	-0.63%	43.82	43.78	-0.28	9,582,947	44.09	43.44	44.10	55.47	21.30		55.68			0.00	0.792	
predictwallstreet	lvs	-0.63%	43.82		-0.28	9,574,824												
raymond-james	lvs	-0.63	43.82	43.78	-0.28	9,574,824	44.09	43.44	43.82	55.47	21.30		45.65				0.96	
renewable-energy-world	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
screamingmedia	lvs	-0.63%	$	open: 43.78	-0.28	98,816	$44.09	$43.44	$44.10	$55.47	$22.26		53.50	$32.23b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	-0.63%	last trade: 43.82		change: -0.280								p/e ratio: 55.68					
smartmoney	lvs	(-0.63%)	43.82	$43.78	-0.28	9,574,824	$44.09	$43.44	$44.10	$55.47	$21.30			32,147,900	0.00%	$0.00		
stocknod	lvs	-0.6349%	43.82 usd	43.78	-0.2800	9,574,824	44.09	43.44	44.10	55.47	21.30	728,978,326						
stockpickr	lvs	-0.63%	$43.82 -0.28 | -0.63%	43.76	-0.28	9.56m	44.09	43.44	44.10	55.47	21.30							
stocksmart	lvs	.0 %	$41.985	44.3	0	1,228,074	43.22	41.37										
stocktwits	lvs	-0.68%	43.80		-0.30													
streetinsider-com	lvs	0.63%	43.82	$43.78	-0.28	9,574,824	$44.09	$43.44	$44.10	$55.47	$21.02		53.44				$0.82	
thecramerreport	lvs		43.63	43.78	-0.47	2704707	44.09	43.44										
thestree	lvs	-0.63%	$43.82	43.76	-0.28	9562004	44.09	43.44	44.1	-55.47	21.3	7.28978326e8		3.1994858728e10				
tickerspy	lvs	-0.63%	$43.82	43.78	-0.28	9,574,824	44.09	43.44	44.10	55.47	21.30		53.1	32.1b	0.00%	$0.00		
tmx-quotemedia	lvs	-0.63%	43.820	43.780	-0.280	9,582,947	44.090	43.440	44.100	55.470	21.660	728,978,326	53.80	31,943,830,245			0.82	
updown	lvs	-0.63%	$43.82	$43.78	-$0.28	9,484,260	$44.09	$43.44	$44.10	$55.47	$21.30		45.34	$32.14b				
wallstreetsurvivor	lvs	-0.63%	43.82	43.78	-0.28	9,549,351	44.09	43.44		55.47	26.77		53.80	$32b			0.51	
yahoo-finance	lvs	0.63%	43.82	43.78	0.28	9,574,824	44.09	43.44	44.10	55.47	21.30		55.33	31.70b			0.79	
ycharts-com	lvs	-0.68%	43.80		-0.30					55.47	21.30		52.77	31.82b	0.00%		0.83	
zacks	lvs	(-0.63%)	43.82		-0.28	vol.  9,574,824	44.09	43.44		55.47	21.30		35.56	32.15 b	0.00	0.00	1.24	
advfn	pl	0.34	23.31	23.18	0.08	360686	23.44	23.04										
barchart	pl	+0.34%	23.31	23.18	+0.08	360,686	23.44	23.04	23.23	28.60	17.51		8.82	$2.00 b	2.72%	$0.64	+2.94	
barrons	pl	0.34%	23.31	23.18	+0.08	360,686	23.44	23.04				87.68 million		$2.02 billion	2.75%	$0.16		
bloomberg	pl	0.344%	23.310	23.180	0.080	360,686	23.440	23.040		29.54	18.18	85.706mil	8.730	1,997.799mil	2.492	0.160 regular cash	2.670	
boston-com	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
bostonmerchant	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
business-insider	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
chron	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
cio-com	pl	+0.34%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659	7.929	2b	2.7	0.64		
cnn-money	pl	+0.34%today&rsquo;s change	23.31data as of 4:02pm et	23.21	+0.08	360,686	23.44	23.04	23.23				7.9	$2.0b	2.75%			
easystockalterts	pl	0.35%	23.31	23.18	+0.08	360686	23.44	23.04	23.23	29.54	18.18		7.93				2.94	
eresearch-fidelity-com	pl	0.34%	23.3100	23.1800	0.0800	360,686	23.4400	23.0400	23.2300	29.5400	18.1800	85,706,000	7.90	$1.99b	2.76%	$0.160000		
finance-abc7-com	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
financial-content	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
finapps-forbes-com	pl	0.3%	$23.31	23.18	0.08	360,686	23.44	23.04	23.23	29.54	18.18	86 mil	7.9	2 bil	2.7	0.64	2.94	
finviz	pl	0.34%	23.31			360,686			23.23	-20.20%	30.43%	93.71m	7.93	2.18b		0.64	2.94	
fool	pl	+0.34%	$23.31	$23.18	0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18		8.00	$2.00b	2.70%	0.64		
foxbusiness	pl		$23.31		+0.08	360,686			$23.23									
google-finance	pl	(0.34%)	23.31	23.18	+0.08	360,686.00	23.44	23.04		29.54	18.18	85.71m	7.93	2.00b	2.75	0.16	2.94	
howthemarketworks	pl	0.344%	23.31	23.18	0.08	360,686	23.44	23.04	23.23									
hpcwire	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
insidestocks	pl	+0.34%	23.31	23.18	+0.08	360686	23.44	23.04					price earnings ratio: 8.73					
investopedia	pl	+0.34 %	$23.31	23.18	+0.08				23.23									
investorguide	pl	+0.34%	23.31		+0.08			23.04		29.54	18.18		7.90	1.998b			2.94	
marketintellisearch	pl	0.39 %	$23.32	$23.18	0.09	337.60k	$23.44	$23.04	$23.23			93.71m	7.90	2.18b	2.76 %		2.94	
marketwatch	pl	+0.34%	$23.31	open: 23.18	+0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18		7.94	$2.02b	2.75%	0.16	2.94	
minyanville	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
msn-money	pl	+0.34%	23.31	23.18	+0.08	360,686	23.44	23.04	23.23	29.54	18.18	93.71 mil	7.93	2.19 bil	2.76%	0.64	2.94	
nasdaq-com	pl	0.34%	$ 23.31		0.08	360,686	$ 23.44	$ 23.04	$ 23.23	$ 29.54	$ 18.18	85,706,000	7.93	$ 1,997,806,860	2.76 %	$0.640000	$ 2.94	
optimum	pl	+0.34%	23.31 ( 4:15 pm edt)	23.18	+0.08	360,686	23.44	23.04	23.23	29.54	18.18	85.71m	7.9	2.0b	2.75	0.64	2.94	
paidcontent	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
pc-quote	pl	0.34%	23.31	23.18	0.08	360,686	23.44	23.04	23.23	29.54	18.18	85,411,858	7.90136	1,990,950,000		0.16		
personal-wealth-biz	pl	+0.34%	23.31	23.21		360,686	23.44	23.04	23.23	29.54	18.18		7.90		2.50	0.58	2.94	
predictwallstreet	pl	+0.34%	23.31		+0.08	360,686												
raymond-james	pl	0.34	23.31	23.18	0.08	360,686	23.44	23.04	23.31	29.54	18.18		7.82				2.98	
renewable-energy-world	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
screamingmedia	pl	+0.34%	$	open: 23.18	+0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18		7.94	$2.02b	2.75%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	+0.34%	last trade: 23.31		change: 0.080								p/e ratio: 7.9					
smartmoney	pl	(0.34%)	23.31	$23.18	0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18			1,990,900	2.76%	$0.16		
stocknod	pl	+0.3444%	23.31 usd	23.18	+0.0800	360,686	23.44	23.04	23.23	29.54	18.18	85,705,659						
stockpickr	pl	0.34%	$23.31 0.08 | 0.34%	23.18	0.08	360.69k	23.44	23.04	23.23	29.54	18.18							
stocksmart	pl	.0 %	$23.55	26.83	0	55,456	23.96	23.51										
stocktwits	pl	0.34%	23.31		+0.08													
streetinsider-com	pl	0.34%	23.31	$23.18	+0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18		7.93				$2.94	
thecramerreport	pl		23.31	23.21	+0.08	360686	23.44	23.04										
thestree	pl	0.34%	$23.31	23.18	0.08	360686	23.44	23.04	23.23	-29.54	18.18	8.5705659e7		2.019225326e9				
tickerspy	pl	0.34%	$23.31	23.18	+0.08	360,686	23.44	23.04	23.23	29.54	18.18		7.9	1.9b	2.76%	$0.16		
tmx-quotemedia	pl	0.34%	23.310	23.180	0.080	360,686	23.440	23.040	23.230	29.540	18.180	85,705,659	7.90	1,997,798,911	2.755	0.160 usd	2.94	
updown	pl	0.34%	$23.31	$23.18	$0.08	360,686	$23.44	$23.04	$23.23	$29.54	$18.18		7.80	$1.99b				
wallstreetsurvivor	pl	0.34%	23.31	23.18	0.08	360,686	23.44	23.04		29.54	18.18		7.90	$2b	2.80%	0.54 -	2.97	
yahoo-finance	pl	0.34%	23.31	23.21	0.08	360,686	23.44	23.04	23.23	29.54	18.18		7.93	2.00b	2.70%	0.64	2.94	
ycharts-com	pl	+0.34%	23.31		+0.08					29.54	18.18		7.93	2.00b	2.69%		2.94	
zacks	pl	(0.34%)	23.31		0.08	vol.  360,686	23.44	23.04		29.54	18.18		8.7	1.99 b	2.76	0.64	2.67	
advfn	nyny	7.84	1.1	1.05	0.08	492534	1.15	0.99										
barchart	nyny	+7.84%	1.10	1.05	+0.08	500,834	1.15	0.99	1.02	1.75	0.45		0.00	$76.54 m			-0.25	
barrons	nyny	7.84%	1.10	1.05	+0.08	492,534	1.15	0.99				69.42 million		$84.97 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	7.843%	1.100	1.050	0.080	492,534	1.150	0.990		1.75	0.45	69.705mil		76.676mil			-0.100	
boston-com	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
bostonmerchant	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
business-insider	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
chron	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
cio-com	nyny	+7.84%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483		77m				
cnn-money	nyny	+7.84%today&rsquo;s change	1.10data as of 3:59pm et	1.05	+0.08	492,534	1.15	0.99	1.02				nm	$76.7m				
easystockalterts	nyny	7.62%	1.10	1.05	+0.08	492534	1.15	0.99	1.02	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	7.84%	1.1000	1.0500	0.0800	492,534	1.1500	0.9900	1.0200	1.7500	0.4500	69,705,000	nm	$71.10m				
finance-abc7-com	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
finance-abc7chicago-com	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
financial-content	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
finapps-forbes-com	nyny	7.8%	$1.10	1.05	0.08	492,534	1.15	0.99	1.02	1.75	0.45	70 mil		77 mil	0.0	0.00		
finviz	nyny	7.84%	1.10			492,534			1.02	-37.14%	144.44%	69.71m		71.10m			-0.25	
fool	nyny	+7.35%	$1.10	$1.05	0.08	481,909	$1.15	$0.99	$1.02	$1.75	$0.45		0.00	$76.33m				
foxbusiness	nyny		$1.10		+0.08	502,534			$1.02									
google-finance	nyny	(7.84%)	1.10	1.05	+0.08	492,534.00	1.15	0.99		1.75	0.45	69.71m		76.68m			-0.25	
howthemarketworks	nyny	7.843%	1.1	1.05	0.08	492,534	1.15	0.99	1.02									
hpcwire	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
insidestocks	nyny	+7.84%	1.10	1.05	+0.08	502534	1.15	0.99										
investopedia	nyny	+7.84 %	$1.10	1.05	+0.08				1.02									
investorguide	nyny	+7.84%	1.10	1.04	+0.08		1.15	0.99		2.08	0.52			76.7m			-0.251	
marketintellisearch	nyny	6.86 %	$1.09	$1.05	0.07	489.60k	$1.15	$0.99	$1.02			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	+7.84%	$1.17	open: 1.05	+0.08	12,512	$1.15	$0.99	$1.02	$1.75	$0.45			$84.97m				
minyanville	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
msn-money	nyny	+7.84%	1.10	1.05	+0.08	492,534	1.15	0.99	1.02	1.75	0.45	69.71 mil	-4.40	71.1 mil			-0.25	
nasdaq-com	nyny	7.84%	$ 1.10	$ 1.05	0.08	492,534	$ 1.15	$ 0.99	$ 1.02	$ 1.75	$ 0.45	89,592,000		$ 98,551,200			$ -0.25	
optimum	nyny	+7.84%	1.10 ( 3:59 pm edt)	1.05	+0.08	492,534	1.15	0.99	1.02	1.75	0.45	69.71m		76.7m			-0.25	
paidcontent	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
pc-quote	nyny	7.84%	1.1	1.05	0.08	502,534	1.15	0.99	1.02	1.75	0.45	83,076,182	-4.08	91,384,000				
personal-wealth-biz	nyny																	
predictwallstreet	nyny	+7.84%	1.10		+0.08	492,534												
raymond-james	nyny	7.84	1.10	1.05	0.08	492,534	1.15	0.99	1.10	1.75	0.45						-0.25	
renewable-energy-world	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
screamingmedia	nyny	+7.84%	$	open: 1.05	+0.08	12,512	$1.15	$0.99	$1.02	$1.75	$0.45			$84.97m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	+7.84%	last trade: 1.10		change: 0.080													
smartmoney	nyny	(7.84%)	1.10	$1.05	0.08	492,534	$1.15	$0.99	$1.02	$1.75	$0.45			71,100	0.00%	$0.00		
stocknod	nyny	+7.843%	1.100 usd	1.050	+0.0800	492,534	1.150	0.9900	1.020	1.750	0.4500	69,705,483						
stockpickr	nyny	7.84%	$1.10 0.08 | 7.84%	1.05	0.08	492.53k	1.15	0.99	1.02	1.75	0.45							
stocksmart	nyny	.0 %	$.57	1	0	16,703	.6077	.57										
stocktwits	nyny	7.84%	1.10		+0.08													
streetinsider-com	nyny	7.84%	1.10	$1.05	+0.08	492,534	$1.15	$0.99	$1.02	$1.75	$0.45						$-0.25	
thecramerreport	nyny		1.10	1.04	+0.08	492534	1.15	0.99										
thestree	nyny	7.84%	$1.1	1.05	0.08	492534	1.15	0.99	1.02	-1.75	0.45	6.9705483e7		6.4826099e7				
tickerspy	nyny	7.84%	$1.10	1.05	+0.08	492,534	1.15	0.99	1.02	1.75	0.45		-4.1	71.0m	0.00%	$0.00		
tmx-quotemedia	nyny	7.84%	1.100	1.050	0.080	502,534	1.150	0.990	1.020	1.750	0.450	69,705,483		76,676,031			-0.25	
updown	nyny	7.84%	$1.10	$1.05	$0.08	492,534	$1.15	$0.99	$1.02	$1.75	$0.45			$71m				
wallstreetsurvivor	nyny	7.84%	1.10	1.05	0.08	492,534	1.15	0.99		1.56	0.45			$71m			-0.28	
yahoo-finance	nyny	7.84%	1.10	1.04	0.08	492,534	1.15	0.99	1.02	1.75	0.45			76.68m			-0.25	
ycharts-com	nyny	+7.84%	1.10		+0.08					1.75	0.45			76.54m	0.00%		-0.25	
zacks	nyny	(7.84%)	1.10		0.08	vol.  492,534	1.15	0.99		1.75	0.45			91.38 m	0.00	0.00	-.2	
advfn	pm	1.56	68.24	67.32	1.05	6411206	68.59	67.18										
barchart	pm	+1.56%	68.24	67.32	+1.05	6,411,206	68.59	67.18	67.19	71.09	44.49		16.56	$122.64 b	3.84%	$2.56	+4.08	
barrons	pm	1.56%	68.24	67.32	+1.05	6.366m	68.59	67.18				1.84 billion		$118.71 billion	3.75%	$0.64		
bloomberg	pm	1.563%	68.240	67.320	1.050	6,411,206	68.590	67.180		71.75	46.34	1,778.409mil	16.644	121,358.600mil	3.747	0.640 regular cash	4.100	
boston-com	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,206	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
bostonmerchant	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,206	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
business-insider	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,206	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
chron	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
cio-com	pm	+1.56%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015	16.73	121b	3.8	2.56		
cnn-money	pm	+1.56%	68.24	67.32	+1.05	6,372,272	68.59	67.18	67.19				16.7	$121.4b	3.75%			
easystockalterts	pm	1.56%	68.24	67.32	+1.05	6411058	68.59	67.18	67.19	71.75	46.23		16.73				4.08	
eresearch-fidelity-com	pm	1.56%	68.2400	67.3200	1.0500	6,411,058	68.5900	67.1800	67.1900	71.7500	46.3400	1,778,409,000	16.47	$119.49b	3.81%	$0.640000		
finance-abc7-com	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
finance-abc7chicago-com	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
financial-content	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
finapps-forbes-com	pm	1.6%	$68.24	67.32	1.05	6,411,058	68.59	67.18	67.19	71.75	46.34	1.78 bil	16.7	121 bil	3.8	2.56	4.08	
finviz	pm	1.56%	68.24			6,372,272			67.19	-4.01%	53.56%	1.78b	16.68	121.36b		2.56	4.09	
fool	pm	+1.56%	$68.24	$67.32	1.05	6,368,372	$68.59	$67.18	$67.19	$71.75	$46.34		16.40	$121.36b	4.90%	2.56		
foxbusiness	pm		$68.24		+1.05	6,411,411			$67.19									
google-finance	pm	(1.56%)	68.24	67.32	+1.05	6.41m	68.59	67.18		71.75	46.34	1.78b	16.70	121.36b	3.75	0.64	4.09	
howthemarketworks	pm	1.563%	68.24	67.32	1.05	6,366,392	68.59	67.18	67.19									
hpcwire	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,206	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
insidestocks	pm	+1.56%	68.24	67.32	+1.05	6366392	68.59	67.18					price earnings ratio: 16.93					
investopedia	pm	+1.56 %	$68.24	67.32	+1.05				67.19									
investorguide	pm	+1.56%	68.24		+1.05		68.59	67.18		71.75	46.34		16.46	121.4b			4.081	
marketintellisearch	pm	1.56 %	$68.24	$67.32	1.05	6261.10k	$68.59	$67.18	$67.19			1778.41m	16.43	119.49b	3.81 %		4.09	
marketwatch	pm	+1.56%	$68.18	open: 67.32	+1.05	79,157	$68.59	$67.18	$67.19	$71.75	$47.67		16.38	$118.71b	3.75%	0.64	4.17	
minyanville	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
msn-money	pm	+1.56%	68.24	67.32	+1.05	6.41 mil	68.59	67.18	67.19	71.75	46.34	1.78 bil	16.73	119.49 bil	3.81%	2.56	4.09	
nasdaq-com	pm	1.56%	$ 68.24		1.05	6,411,058	$ 68.59	$ 67.18	$ 67.19	$ 71.75	$ 46.34	1,778,409,000	16.73	$ 121,358,630,160	3.81 %	$2.560000	$ 4.08	
optimum	pm	+1.56%	68.24 ( 4:15 pm edt)	67.32	+1.05	6,372,272	68.59	67.18	67.19	71.75	46.23	1.78b	16.7	121.4b	3.75	2.56	4.08	
paidcontent	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
pc-quote	pm	1.56%	68.24	67.32	1.05	6,411,206	68.59	67.18	67.19	71.75	46.34	1,751,044,842	16.46814	119,491,300,000		0.64		
personal-wealth-biz	pm	+1.56%	68.24	67.32		6,411,411	68.59	67.18	67.19	71.75	46.34		16.46		3.81	2.56	4.081	
predictwallstreet	pm	+1.56%	68.24		+1.05	6,411,058												
raymond-james	pm	1.56	68.24	67.32	1.05	6,411,058	68.59	67.18	68.24	71.75	46.34		16.73				4.08	
renewable-energy-world	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
screamingmedia	pm	+1.56%	$	open: 67.32	+1.05	79,009	$68.59	$67.18	$67.19	$71.75	$47.67		16.38	$118.71b	3.75%	0.64	4.17	
scroli	pm	1.56%	pm 68.24	67.32	1.05	4,827,940	68.59	67.18	67.19	71.75	46.34		16.70				4.09	
simple-stock-quotes	pm	+1.56%	last trade: 68.24		change: 1.050								p/e ratio: 16.46					
smartmoney	pm	(1.56%)	68.24	$67.32	1.05	6,411,058	$68.59	$67.18	$67.19	$71.75	$46.34			119,491,300	3.81%	$0.64		
stocknod	pm	+1.563%	68.24 usd	67.32	+1.050	6,411,058	68.59	67.18	67.19	71.75	46.34	1,778,409,015						
stockpickr	pm	1.56%	$68.24 1.05 | 1.56%	67.25	1.05	6.37m	68.59	67.18	67.19	71.75	46.34							
stocksmart	pm	.0 %	$71.08	58.45	0	407,210	71.75	71.04										
stocktwits	pm	1.56%	68.24		+1.05													
streetinsider-com	pm	1.56%	68.24	$67.32	+1.05	6,411,058	$68.59	$67.18	$67.19	$71.75	$46.23		16.73				$4.08	
thecramerreport	pm																	
thestree	pm	1.56%	$68.24	67.25	1.05	6372272	68.59	67.18	67.19	-71.75	46.34	1.778409015e9		1.18708801751e11				
tickerspy	pm	1.56%	$68.24	67.32	+1.05	6,411,058	68.59	67.18	67.19	71.75	46.34		16.5	119.8b	3.81%	$0.64		
tmx-quotemedia	pm	1.56%	68.240	67.320	1.050	6,411,411	68.590	67.180	67.190	71.750	46.340	1,778,409,015	16.50	121,358,631,184	3.810	0.640 usd	4.08	
updown	pm	1.56%	$68.24	$67.32	$1.05	6,332,069	$68.59	$67.18	$67.19	$71.75	$46.34		16.35	$119.49b				
wallstreetsurvivor	pm	1.56%	68.24	67.32	1.05	6,366,392	68.59	67.18		71.75	50.54		16.50	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	1.56%	68.24	67.32	1.05	6,411,058	68.59	67.18	67.19	71.75	46.34		16.72	121.36b	3.80%	2.56	4.08	
ycharts-com	pm	+1.56%	68.24		+1.05					71.75	46.34		16.73	122.64b	3.74%		4.08	
zacks	pm	(1.56%)	68.24		1.05	vol.  6,411,058	68.59	67.18		71.75	46.34		16.67	119.49 b	3.81	2.56	4.03	
advfn	usph	2.46	25.4	24.82	0.61	32469	25.55	24.82										
barchart	usph	+2.46%	25.40	24.82	+0.61	34,792	25.55	24.82	24.79	26.06	15.19		18.72	$299.47 m	1.32%	$0.32	+1.37	
barrons	usph	2.46%	25.40	24.82	+0.61	32,469	25.55	24.82				11.87 million		$287.14 million	1.26%	$0.08		
bloomberg	usph	2.461%	25.400	24.820	0.610	32,469	25.550	24.820		26.06	15.30	11.802mil	19.389	299.776mil	0.630	0.080 regular cash	1.310	
boston-com	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
bostonmerchant	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
business-insider	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
chron	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
cio-com	usph	+2.46%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188	18.54	300m	1.3	0.32		
cnn-money	usph	+2.46%	25.40	24.82	+0.61	31,787	25.55	24.82	24.79				18.5	$299.6m	1.26%			
easystockalterts	usph	2.46%	25.40	24.82	+0.61	32469	25.55	24.82	24.79	26.06	15.30		18.54				1.37	
eresearch-fidelity-com	usph	2.46%	25.4000	24.8200	0.6100	32,469	25.5500	24.8200	24.7900	26.0600	15.3000	11,802,000	18.09	$292.57m	1.29%	$0.080000		
finance-abc7-com	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
finance-abc7chicago-com	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
financial-content	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
finapps-forbes-com	usph	2.5%	$25.40	24.82	0.61	32,469	25.55	24.82	24.79	26.06	15.30	12 mil	18.5	300 mil	1.3	0.32	1.37	
finviz	usph	2.46%	25.40			32,469			24.79	-2.53%	67.22%	11.80m	18.23	292.52m		0.32	1.36	
fool	usph	+2.46%	$25.40	$24.82	0.61	32,469	$25.55	$24.82	$24.79	$26.06	$15.30		17.80	$299.78m		0.32		
foxbusiness	usph		$25.40		+0.61	32,469			$24.79									
google-finance	usph	(2.46%)	25.40	24.82	+0.61	32,469.00	25.55	24.82		26.06	15.30	11.80m	18.63	299.78m	1.26	0.08	1.36	
howthemarketworks	usph	2.461%	25.4	24.82	0.61	31,787	25.55	24.82	24.79									
hpcwire	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
insidestocks	usph	+2.46%	25.40	24.82	+0.61	32469	25.55	24.82					price earnings ratio: 19.54					
investopedia	usph	+2.46 %	$25.40	24.82	+0.61				24.79									
investorguide	usph	+2.46%	25.40	24.92	+0.61		25.55	24.82		25.79	15.30		18.23	299.8m			1.36	
marketintellisearch	usph	2.46 %	$25.40	$24.82	0.61	31.40k	$25.55	$24.82	$24.79			11.80m	18.23	0.29b	1.29 %		1.36	
marketwatch	usph	+2.46%	$25.40	open: 24.82	+0.61	1,282	$25.55	$24.82	$24.79	$26.06	$15.30		18.71	$287.14m	1.26%	0.08	1.36	
minyanville	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
msn-money	usph	+2.46%	25.40	24.82	+0.61	32,469	25.55	24.82	24.79	26.06	15.30	11.80 mil	18.68	292.58 mil	1.29%	0.32	1.36	
nasdaq-com	usph	2.46%	$ 25.40	$ 24.82	0.61	32,469	$ 25.55	$ 24.82	$ 24.79	$ 26.06	$ 15.30	11,802,000	18.54	$ 299,770,800	1.29 %	$0.320000	$ 1.37	
optimum	usph	+2.46%	25.40 ( 4:30 pm edt)	24.82	+0.61	32,469	25.55	24.82	24.79	26.06	15.30	11.80m	18.5	299.8m	1.26	0.32	1.37	
paidcontent	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
pc-quote	usph	2.46%	25.4	24.82	0.61	32,469	25.55	24.82	24.79	26.06	15.30	11,518,567	18.22794	292,572,000		0.08		
personal-wealth-biz	usph	+2.46%	25.40	24.92		32,469	25.55	24.82	24.79	25.79	15.30		18.23		0.65	0.16	1.36	
predictwallstreet	usph	+2.46%	25.40		+0.61	32,469												
raymond-james	usph	2.46	25.40	24.82	0.61	32,469	25.55	24.82	25.40	26.06	15.30		18.27				1.39	
renewable-energy-world	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
screamingmedia	usph	+2.46%	$	open: 24.82	+0.61	1,282	$25.55	$24.82	$24.79	$26.06	$15.30		18.71	$287.14m	1.26%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	+2.46%	last trade: 25.40		change: 0.610								p/e ratio: 18.23					
smartmoney	usph	(2.46%)	25.40	$24.82	0.61	32,469	$25.55	$24.82	$24.79	$26.06	$15.30			292,600	1.29%	$0.08		
stocknod	usph	+2.461%	25.40 usd	24.82	+0.6100	32,469	25.55	24.82	24.79	26.06	15.30	11,802,188						
stockpickr	usph	2.46%	$25.40 0.61 | 2.46%	24.82	0.61	32.47k	25.55	24.82	24.79	26.06	15.30							
stocksmart	usph	.0 %	$24.025	19.7	0	3,837	25.44	24.01										
stocktwits	usph	2.30%	25.36		+0.57													
streetinsider-com	usph	2.46%	25.40	$24.82	+0.61	32,469	$25.55	$24.82	$24.79	$26.06	$15.30		18.54				$1.37	
thecramerreport	usph		25.40	24.92	+0.61	32469	25.55	24.82										
thestree	usph	2.46%	$25.4	24.82	0.61	32469	25.55	24.82	24.79	-26.06	15.3	1.1802188e7		2.87147234e8				
tickerspy	usph	2.46%	$25.40	24.82	+0.61	32,469	25.55	24.82	24.79	26.06	15.30		18.2	292.4m	1.29%	$0.08		
tmx-quotemedia	usph	2.46%	25.400	24.820	0.610	32,469	25.550	24.820	24.790	26.060	15.300	11,802,188	18.10	299,775,575	1.291	0.080 usd	1.37	
updown	usph	2.46%	$25.40	$24.82	$0.61	30,619	$25.55	$24.82	$24.79	$26.06	$15.30		17.83	$293m				
wallstreetsurvivor	usph	2.46%	25.40	24.82	0.61	31,787	25.55	24.82		26.06	15.30		18.10	$293m	1.30%		1.32	
yahoo-finance	usph	2.46%	25.40	24.92	0.61	32,469	25.55	24.82	24.79	26.06	15.30		18.68	299.77m	1.30%	0.32	1.36	
ycharts-com	usph	+2.30%	25.36		+0.57					26.06	15.30		18.65	298.99m	1.27%		1.36	
zacks	usph	(2.46%)	25.40		0.61	vol.  32,469	25.55	24.82		26.06	15.30		19.07	292.57 m	1.29	0.32	1.3	
advfn	adpi	-0.38	13.04	13.05	-0.05	59438	13.06	12.9										
barchart	adpi	-0.38%	13.04	13.05	-0.05	59,992	13.06	12.90	13.09	13.86	10.05		15.14	$200.95 m			+0.74	
barrons	adpi	0.38%	13.04	13.05	-0.05	59,438	13.06	12.90				15.96 million		$200.86 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-0.382%	13.040	13.050	-0.050	59,438	13.060	12.900		13.86	10.05	15.427mil	17.158	201.172mil			0.760	
boston-com	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
bostonmerchant	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
business-insider	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
chron	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
cio-com	adpi	-0.38%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329	17.62	201m				
cnn-money	adpi	-0.38%	13.04	13.05	-0.05	59,438	13.06	12.90	13.09				17.6	$201.2m				
easystockalterts	adpi	-0.38%	13.04	13.05	-0.05	59438	13.06	12.90	13.09	13.86	10.05		17.62				0.74	
eresearch-fidelity-com	adpi	-0.38%	13.0400	13.0500	-0.0500	59,438	13.0600	12.9000	13.0900	13.8600	10.0525	15,427,000	17.69	$201.94m				
finance-abc7-com	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
financial-content	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	-0.4%	$13.04	13.05	-0.05	59,438	13.06	12.90	13.09	13.86	10.05	15 mil	17.6	201 mil	0.0	0.00	0.74	
finviz	adpi	-0.38%	13.04			59,438			13.09	-5.92%	29.75%	15.43m	17.62	201.21m			0.74	
fool	adpi	-0.38%	$13.04	$13.05	-0.05	59,438	$13.06	$12.90	$13.09	$13.86	$10.05		17.60	$201.17m				
foxbusiness	adpi		$13.04		-0.05	59,438			$13.09									
google-finance	adpi	(-0.38%)	13.04	13.05	-0.05	59,438.00	13.06	12.90		13.86	10.05	15.43m	17.58	201.17m			0.74	
howthemarketworks	adpi	-0.382%	13.04	13.05	-0.05	58,539	13.06	12.9	13.09									
hpcwire	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
insidestocks	adpi	-0.38%	13.04	13.05	-0.05	59400	13.06	12.90										
investopedia	adpi	-0.38 %	$13.04	13.05	-0.05				13.09									
investorguide	adpi	-0.38%	13.04	13.05	-0.05		13.06	12.90		13.86	10.05		17.71	201.2m			0.739	
marketintellisearch	adpi	-0.38 %	$13.04	$13.05	-0.05	49.30k	$13.06	$12.90	$13.09			15.43m	17.69	0.20b	0.0 %		0.74	
marketwatch	adpi	-0.38%	$13.04	open: 13.05	-0.05	899	$13.06	$12.90	$13.09	$13.86	$10.05		17.42	$200.86m			0.75	
minyanville	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
msn-money	adpi	-0.38%	13.04	13.05	-0.05	59,438	13.06	12.90	13.09	13.86	10.05	15.43 mil	17.62	201.94 mil			0.74	
nasdaq-com	adpi	0.38%	$ 13.04	$ 13.05	0.05	59,438	$ 13.06	$ 12.90	$ 13.09	$ 13.86	$ 10.0525	15,427,000	17.62	$ 201,168,080			$ 0.74	
optimum	adpi	-0.38%	13.04 ( 4:30 pm edt)	13.05	-0.05	59,438	13.06	12.90	13.09	13.86	10.05	15.43m	17.6	201.2m			0.74	
paidcontent	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
pc-quote	adpi	-0.38%	13.04	13.05	-0.05	59,438	13.06	12.9	13.09	13.86	10.05	15,486,150	17.68919	201,939,000				
personal-wealth-biz	adpi	-0.38%	13.04	13.05	-0.05	59,438	13.06	12.90	13.09	13.86	10.05		17.71			0.00	0.739	
predictwallstreet	adpi	-0.38%	13.04		-0.05	59,438												
raymond-james	adpi	-0.38	13.04	13.05	-0.05	59,438	13.06	12.90	13.04	13.86	10.05		17.16				0.76	
renewable-energy-world	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
screamingmedia	adpi	-0.38%	$	open: 13.05	-0.05	899	$13.06	$12.90	$13.09	$13.86	$10.05		17.42	$200.86m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-0.38%	last trade: 13.04		change: -0.050								p/e ratio: 17.71					
smartmoney	adpi	(-0.38%)	13.04	$13.05	-0.05	59,438	$13.06	$12.90	$13.09	$13.86	$10.05			201,900	0.00%	$0.00		
stocknod	adpi	-0.3820%	13.04 usd	13.05	-0.0500	59,438	13.06	12.90	13.09	13.86	10.05	15,427,329						
stockpickr	adpi	-0.38%	$13.04 -0.05 | -0.38%	13.05	-0.05	59.44k	13.06	12.90	13.09	13.86	10.05							
stocksmart	adpi	.0 %	$13.11	13.51	0	18,468	13.28	13.02										
stocktwits	adpi	-0.38%	13.04		-0.05													
streetinsider-com	adpi	0.38%	13.04	$13.05	-0.05	59,438	$13.06	$12.90	$13.09	$13.86	$10.05		17.62				$0.74	
thecramerreport	adpi		13.04	13.05	-0.05	59438	13.06	12.90										
thestree	adpi	-0.38%	$13.04	13.05	-0.05	59438	13.06	12.9	13.09	-13.86	10.05	1.5427329e7		2.00863824e8				
tickerspy	adpi	-0.38%	$13.04	13.05	-0.05	59,438	13.06	12.90	13.09	13.86	10.05		17.7	201.9m	0.00%	$0.00		
tmx-quotemedia	adpi	-0.38%	13.040	13.050	-0.050	59,438	13.060	12.900	13.090	13.860	10.053	15,427,329	17.70	201,172,370			0.74	
updown	adpi	-0.38%	$13.04	$13.05	-$0.05	58,539	$13.06	$12.90	$13.09	$13.86	$10.05		17.28	$202m				
wallstreetsurvivor	adpi	-0.38%	13.04	13.05	-0.05	58,539	13.06	12.90		13.86	10.05		17.70	$202m			0.65	
yahoo-finance	adpi	0.38%	13.04	13.05	0.05	59,438	13.06	12.90	13.09	13.86	10.05		17.65	201.17m			0.74	
ycharts-com	adpi	-0.38%	13.04		-0.05					13.86	10.05		17.62	200.95m	0.00%		0.74	
zacks	adpi	(-0.38%)	13.04		-0.05	vol.  59,438	13.06	12.90		13.86	10.05		15.22	201.94 m	0.00	0.00	.86	
advfn	lm	-0.06	33.13	33.06	-0.02	1313946	33.14	32.71										
barchart	lm	-0.06%	33.13	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.73	24.76		21.09	$5.04 b	0.95%	$0.32	+1.66	
barrons	lm	0.06%	33.13	33.06	-0.02	1.313m	33.14	32.71				155.48 million		$5.02 billion	0.97%	$0.08		
bloomberg	lm	-0.060%	33.130	33.060	-0.020	1,313,946	33.140	32.710		37.82	24.94	148.776mil	17.908	4,928.963mil	0.726	0.080 regular cash	1.850	
boston-com	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
bostonmerchant	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
business-insider	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
chron	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
cio-com	lm	-0.06%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069	20.33	5b	0.9	0.32		
cnn-money	lm	-0.06%	33.13	33.12	-0.02	1,313,946	33.14	32.71	33.15				20.3	$4.9b	0.97%			
easystockalterts	lm	-0.06%	33.13	33.06	-0.02	1313946	33.14	32.71	33.15	37.72	24.94		20.33				1.63	
eresearch-fidelity-com	lm	-0.06%	33.1300	33.0600	-0.0200	1,313,946	33.1400	32.7100	33.1500	37.8200	24.9400	148,688,000	19.97	$4.93b	0.97%	$0.080000		
finance-abc7-com	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
finance-abc7chicago-com	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
financial-content	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
finapps-forbes-com	lm	-0.1%	$33.13	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.82	24.94	149 mil	20.0	5 bil	1.0	0.32	1.66	
finviz	lm	-0.06%	33.13			1,313,946			33.15	-12.19%	33.79%	148.69m	19.96	4.93b		0.32	1.66	
fool	lm	-0.06%	$33.13	$33.06	-0.02	1,309,941	$33.14	$32.71	$33.15	$37.82	$24.94		20.70	$4.93b	0.50%	0.32		
foxbusiness	lm		$33.13		-0.02	1,313,946			$33.15									
google-finance	lm	(-0.06%)	33.13	33.06	-0.02	1.31m	33.14	32.71		37.82	24.94	148.78m	20.01	4.93b	0.97	0.08	1.66	
howthemarketworks	lm	-0.06%	33.13	33.06	-0.02	1,313,070	33.14	32.71	33.15									
hpcwire	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
insidestocks	lm	-0.06%	33.13	33.06	-0.02	1313070	33.14	32.71					price earnings ratio: 19.96					
investopedia	lm	-0.06 %	$33.13	33.06	-0.02				33.15									
investorguide	lm	-0.06%	33.13	33.06	-0.02		33.14	32.71		37.82	24.94		20.34	4.929b			1.63	
marketintellisearch	lm	-0.09 %	$33.12	$33.06	-0.03	1247.40k	$33.14	$32.71	$33.15			148.69m	19.97	4.93b	0.97 %		1.66	
marketwatch	lm	-0.06%	$33.13	open: 33.06	-0.02	8,005	$33.14	$32.71	$33.15	$37.82	$24.94		15.33	$5.02b	0.97%	0.08	2.16	
minyanville	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
msn-money	lm	-0.06%	33.13	33.06	-0.02	1.31 mil	33.14	32.71	33.15	37.82	24.94	148.69 mil	20.33	4.93 bil	0.97%	0.32	1.66	
nasdaq-com	lm	0.06%	$ 33.13		0.02	1,313,946	$ 33.14	$ 32.71	$ 33.15	$ 37.82	$ 24.94	148,688,000	19.96	$ 4,926,033,440	0.97 %	$0.320000	$ 1.66	
optimum	lm	-0.06%	33.13 ( 4:15 pm edt)	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.72	24.94	148.69m	20.3	4.9b	0.72	0.24	1.63	
paidcontent	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
pc-quote	lm	-0.06%	33.13	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.82	24.94	148,777,763	20.33742	4,929,007,000		0.08		
personal-wealth-biz	lm	-0.06%	33.13	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.82	24.94		20.34		0.72	0.24	1.63	
predictwallstreet	lm	-0.06%	33.13		-0.02	1,313,946												
raymond-james	lm	-0.06	33.13	33.06	-0.02	1,313,946	33.14	32.71	33.13	37.82	24.94		20.33				1.63	
renewable-energy-world	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
screamingmedia	lm	-0.06%	$	open: 33.06	-0.02	8,005	$33.14	$32.71	$33.15	$37.82	$24.94		15.33	$5.02b	0.97%	0.08	2.16	
scroli	lm	-0.06%	lm 33.13	33.06	-0.02	1,123,112	33.14	32.71	33.15	37.82	24.94		20.01				1.66	
simple-stock-quotes	lm	-0.06%	last trade: 33.13		change: -0.020								p/e ratio: 20.34					
smartmoney	lm	(-0.06%)	33.13	$33.06	-0.02	1,313,946	$33.14	$32.71	$33.15	$37.82	$24.94			4,929,000	0.97%	$0.08		
stocknod	lm	-0.0603%	33.13 usd	33.06	-0.0200	1,313,946	33.14	32.71	33.15	37.82	24.94	148,688,069						
stockpickr	lm	-0.06%	$33.13 -0.02 | -0.06%	33.06	-0.02	1.31m	33.14	32.71	33.15	37.82	24.94							
stocksmart	lm	.0 %	$32.79	36.13	0	209,726	33.615	32.75										
stocktwits	lm	-0.09%	33.12		-0.03													
streetinsider-com	lm	0.06%	33.13	$33.06	-0.02	1,313,946	$33.14	$32.71	$33.15	$37.72	$24.94		20.33				$1.63	
thecramerreport	lm		33.15		0.00	0												
thestree	lm	-0.06%	$33.13	33.06	-0.02	1313946	33.14	32.71	33.15	-37.82	24.94	1.48776428e8		5.016735448e9				
tickerspy	lm	-0.06%	$33.13	33.06	-0.02	1,313,946	33.14	32.71	33.15	37.82	24.94		20.3	4.9b	0.97%	$0.08		
tmx-quotemedia	lm	-0.06%	33.130	33.060	-0.020	1,313,946	33.140	32.710	33.150	37.820	24.940	148,776,428	20.30	4,928,963,060	0.966	0.080 usd	1.63	
updown	lm	-0.06%	$33.13	$33.06	-$0.02	1,305,941	$33.14	$32.71	$33.15	$37.82	$24.94		20.34	$4.93b				
wallstreetsurvivor	lm	-0.06%	33.13	33.06	-0.02	1,313,070	33.14	32.71		37.82	24.94		20.30	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	0.06%	33.13	33.06	0.02	1,313,946	33.14	32.71	33.15	37.82	24.94		20.33	4.93b	0.90%	0.32	1.63	
ycharts-com	lm	-0.09%	33.12		-0.03					37.82	24.94		20.32	5.04b	0.90%		1.63	
zacks	lm	(-0.06%)	33.13		-0.02	vol.  1,313,946	33.14	32.71		37.82	24.94		20.72	4.93 b	0.97	0.32	1.6	
advfn	srz	-1.40	9.83	9.97	-0.14	1123705	10.04	9.74										
barchart	srz	-1.40%	9.83	9.97	-0.14	1,456,676	10.04	9.74	9.97	12.44	2.18		0.00	$561.29 m			+1.69	
barrons	srz	1.40%	9.83	9.97	-0.14	1.120m	10.04	9.74				57.44 million		$564.19 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-1.404%	9.830	9.970	-0.140	1,123,705	10.040	9.740		12.44	2.18	57.395mil	18.904	564.188mil			0.520	
boston-com	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
bostonmerchant	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
business-insider	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
chron	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
cio-com	srz	-1.40%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506	21.84	564m				
cnn-money	srz	-1.40%	9.83	9.97	-0.14	1,123,705	10.04	9.74	9.97				21.8	$564.2m				
easystockalterts	srz	-1.40%	9.83	9.97	-0.14	1123705	10.04	9.74	9.97	12.44	2.18		21.84				0.45	
eresearch-fidelity-com	srz	-1.40%	9.8300	9.9700	-0.1400	1,123,705	10.0400	9.7400	9.9700	12.4400	2.1800	57,395,000	21.67	$572.23m				
finance-abc7-com	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
financial-content	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
finapps-forbes-com	srz	-1.4%	$9.83	9.97	-0.14	1,123,705	10.04	9.74	9.97	12.44	2.18	57 mil		564 mil	0.0	0.00		
finviz	srz	-1.40%	9.83			1,123,705			9.97	-20.98%	350.92%	57.39m	22.34	564.14m			0.44	
fool	srz	-1.40%	$9.83	$9.97	-0.14	1,052,582	$10.04	$9.74	$9.97	$12.44	$2.18		5.90	$564.19m				
foxbusiness	srz		$9.83		-0.14	1,123,705			$9.97									
google-finance	srz	(-1.40%)	9.83	9.97	-0.14	1.12m	10.04	9.74		12.44	2.18	57.39m	22.53	564.19m			0.44	
howthemarketworks	srz	-1.404%	9.83	9.97	-0.14	1,120,382	10.04	9.74	9.97									
hpcwire	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
insidestocks	srz	-1.40%	9.83	9.97	-0.14	1123700	10.04	9.74										
investopedia	srz	-1.40 %	$9.83	9.97	-0.14				9.97									
investorguide	srz	-1.40%	9.83	9.97	-0.14		10.04	9.74		12.44	2.18		5.90	552.0m			1.691	
marketintellisearch	srz	-1.71 %	$9.80	$9.97	-0.17	1209.40k	$10.04	$9.74	$9.97			57.39m	22.34	0.56b	0.0 %		0.44	
marketwatch	srz	-1.40%	$9.83	open: 9.97	-0.14	71,023	$10.04	$9.74	$9.97	$12.44	$2.18		6.90	$564.19m			1.42	
minyanville	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
msn-money	srz	-1.40%	9.83	9.97	-0.14	1.12 mil	10.04	9.74	9.97	12.44	2.18	57.39 mil	22.34	572.22 mil			1.71	
nasdaq-com	srz	1.4%	$ 9.83		0.14	1,123,705	$ 10.04	$ 9.74	$ 9.97	$ 12.44	$ 2.18	57,395,000	5.82	$ 564,192,850			$ 1.69	
optimum	srz	-1.40%	9.83 ( 4:15 pm edt)	9.97	-0.14	1,123,705	10.04	9.74	9.97	12.44	2.18	57.39m	21.8	564.2m			0.45	
paidcontent	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
pc-quote	srz	-1.40%	9.83	9.97	-0.14	1,123,705	10.04	9.74	9.97	12.44	2.18	58,212,431	22.65909	572,228,000				
personal-wealth-biz	srz	-1.40%	9.83	9.97	-0.14	1,123,705	10.04	9.74	9.97	12.44	2.18		5.90			0.00	1.691	
predictwallstreet	srz	-1.40%	9.83		-0.14	1,123,705												
raymond-james	srz	-1.40	9.83	9.97	-0.14	1,123,705	10.04	9.74	9.83	12.44	2.18		20.48				0.48	
renewable-energy-world	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
screamingmedia	srz	-1.40%	$	open: 9.97	-0.14	71,023	$10.04	$9.74	$9.97	$12.44	$2.18		6.90	$564.19m			1.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-1.40%	last trade: 9.83		change: -0.140								p/e ratio: 5.9					
smartmoney	srz	(-1.40%)	9.83	$9.97	-0.14	1,123,705	$10.04	$9.74	$9.97	$12.44	$2.18			572,200	0.00%	$0.00		
stocknod	srz	-1.404%	9.830 usd	9.970	-0.1400	1,123,705	10.04	9.740	9.970	12.44	2.180	57,394,506						
stockpickr	srz	-1.40%	$9.83 -0.14 | -1.40%	9.97	-0.14	1.12m	10.04	9.74	9.97	12.44	2.18							
stocksmart	srz	.0 %	$9.3	5.42	0	66,343	9.92	9.2										
stocktwits	srz	-1.50%	9.82		-0.15													
streetinsider-com	srz	1.4%	9.83	$9.97	-0.14	1,123,705	$10.04	$9.74	$9.97	$12.44	$2.18		21.84				$0.45	
thecramerreport	srz		9.83	9.97	-0.14	1123705	10.04	9.74										
thestree	srz	-1.4%	$9.83	9.97	-0.14	1123705	10.04	9.74	9.97	-12.44	2.18	5.7394506e7		5.64187994e8				
tickerspy	srz	-1.40%	$9.83	9.97	-0.14	1,123,705	10.04	9.74	9.97	12.44	2.18		22.7	572.1m	0.00%	$0.00		
tmx-quotemedia	srz	-1.40%	9.830	9.970	-0.140	1,123,705	10.040	9.740	9.970	12.440	2.180	57,394,506	5.90	564,187,994			1.68	
updown	srz	-1.40%	$9.83	$9.97	-$0.14	1,052,582	$10.04	$9.74	$9.97	$12.44	$2.18		5.72	$572m				
wallstreetsurvivor	srz	-1.40%	9.83	9.97	-0.14	1,120,382	10.04	9.74		12.44	2.18		5.90	$572m			1.72	
yahoo-finance	srz	1.40%	9.83	9.97	0.14	1,123,705	10.04	9.74	9.97	12.44	2.18		5.81	551.97m			1.69	
ycharts-com	srz	-1.50%	9.82		-0.15					12.44	2.18		5.81	560.72m	0.00%		1.69	
zacks	srz	(-1.40%)	9.83		-0.14	vol.  1,123,705	10.04	9.74		12.44	2.18			572.23 m	0.00	0.00	-.36	
advfn	srx	0.13	31.04	31.02	0.04	1304702	31.14	31.02										
barchart	srx	+0.13%	31.04	31.02	+0.04	1,304,702	31.14	31.02	31.00	31.31	18.31		21.39	$1.78 b			+0.87	
barrons	srx	0.13%	31.04	31.02	+0.04	1.302m	31.14	31.02				57.26 million		$1.85 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.129%	31.040	31.020	0.040	1,304,702	31.140	31.020		31.31	18.31	45.916mil	21.407	1,778.986mil			1.450	
boston-com	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
business-insider	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
chron	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
cio-com	srx	+0.13%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713	21.41	1b				
cnn-money	srx	+0.13%	31.04	31.02	+0.04	1,304,702	31.14	31.02	31.00				21.4	$1.5b				
easystockalterts	srx	0.13%	31.04	31.02	+0.04	1304702	31.14	31.02	31.00	31.31	18.31		21.41				1.45	
eresearch-fidelity-com	srx	0.13%	31.0400	31.0200	0.0400	1,304,702	31.1400	31.0200	31.0000	31.3100	18.3100	57,618,000	20.26	$1.79b				
finance-abc7-com	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
financial-content	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.1%	$31.04	31.02	0.04	1,304,702	31.14	31.02	31.00	31.31	18.31	46 mil	35.7	1 bil	0.0	0.00	0.87	
finviz	srx	0.13%	31.04			1,304,702			31.00	-0.86%	69.52%	57.62m	20.29	1.79b			1.53	
fool	srx	+0.13%	$31.04	$31.02	0.04	1,304,702	$31.14	$31.02	$31.00	$31.31	$18.31		35.70	$1.79b				
foxbusiness	srx		$31.04		+0.04	1,304,702			$31.00									
google-finance	srx	(0.13%)	31.04	31.02	+0.04	1.30m	31.14	31.02		31.31	18.31	57.62m	20.24	1.79b			1.53	
howthemarketworks	srx	0.129%	31.04	31.02	0.04	1,301,596	31.14	31.02	31									
hpcwire	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
insidestocks	srx	+0.13%	31.04	31.02	+0.04	1304700	31.14	31.02					price earnings ratio: 21.71					
investopedia	srx	+0.13 %	$31.04	31.02	+0.04				31.00									
investorguide	srx	+0.13%	31.04	31.02	+0.04		31.14	31.02		31.31	18.31		35.19	1.788b			0.881	
marketintellisearch	srx	0.13 %	$31.04	$31.02	0.04	1157.10k	$31.14	$31.02	$31.00			57.62m	20.29	1.79b	0.0 %		1.53	
marketwatch	srx	+0.13%	$31.04	open: 31.02	+0.04	6,904	$31.14	$31.02	$31.00	$31.31	$18.31		21.41	$1.85b			1.45	
minyanville	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
msn-money	srx	+0.13%	31.04	31.02	+0.04	1.3 mil	31.14	31.02	31.00	31.31	18.31	57.62 mil	86.22	1.79 bil			0.88	
nasdaq-com	srx	0.13%	$ 31.04		0.04	1,304,702	$ 31.14	$ 31.02	$ 31	$ 31.31	$ 18.31	45,916,000	35.68	$ 1,425,232,640			$ 0.87	
optimum	srx	+0.13%	31.04 ( 4:15 pm edt)	31.02	+0.04	1,304,702	31.14	31.02	31.00	31.31	18.31	46.86m	21.4	1.5b			1.45	
paidcontent	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
pc-quote	srx	0.13%	31.04	31.02	0.04	1,304,702	31.14	31.02	31.0	31.31	18.31	46,802,610	86.11111	1,452,753,000				
personal-wealth-biz	srx	+0.13%	31.04	31.02		1,304,702	31.14	31.02	31.00	31.31	18.31		35.19			0.00	0.881	
predictwallstreet	srx	+0.13%	31.04		+0.04	1,304,702												
raymond-james	srx	0.13	31.04	31.02	0.04	1,304,702	31.14	31.02	31.04	31.31	18.31		20.16				1.54	
renewable-energy-world	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
screamingmedia	srx	+0.13%	$	open: 31.02	+0.04	6,904	$31.14	$31.02	$31.00	$31.31	$18.31		21.41	$1.85b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.13%	last trade: 31.04		change: 0.040								p/e ratio: 35.19					
smartmoney	srx	(0.13%)	31.04	$31.02	0.04	1,304,702	$31.14	$31.02	$31.00	$31.31	$18.31			1,452,700	0.00%	$0.00		
stocknod	srx	+0.1290%	31.04 usd	31.02	+0.0400	1,304,702	31.14	31.02	31.00	31.31	18.31	46,862,713						
stockpickr	srx	0.13%	$31.04 0.04 | 0.13%	31.02	0.04	1.30m	31.14	31.02	31.00	31.31	18.31							
stocksmart	srx	.0 %	$30.93	20.78	0	75,623	30.95	30.9										
stocktwits	srx	0.16%	31.05		+0.05													
streetinsider-com	srx	0.13%	31.04	$31.02	+0.04	1,304,702	$31.14	$31.02	$31.00	$31.31	$18.31		21.41				$1.45	
thecramerreport	srx		31.04	31.02	+0.04	1304702	31.14	31.02										
thestree	srx	0.13%	$31.04	31.02	0.04	1304702	31.14	31.02	31.0	-31.31	18.31	5.7618409e7		1.453681357e9				
tickerspy	srx	0.13%	$31.04	31.02	+0.04	1,304,702	31.14	31.02	31.00	31.31	18.31		86.1	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.13%	31.040	31.020	0.040	1,304,702	31.140	31.020	31.000	31.310	18.310	57,618,409	35.60	1,788,475,415			0.87	
updown	srx	0.13%	$31.04	$31.02	$0.04	1,300,693	$31.14	$31.02	$31.00	$31.31	$18.31		34.65	$1.78b				
wallstreetsurvivor	srx	0.13%	31.04	31.02	0.04	1,301,596	31.14	31.02		31.31	18.31		35.60	$1b			0.32	
yahoo-finance	srx	0.13%	31.04	31.02	0.04	1,304,702	31.14	31.02	31.00	31.31	18.31		35.23	1.79b			0.88	
ycharts-com	srx	+0.16%	31.05		+0.05					31.31	18.31		34.89	1.78b	0.00%		0.89	
zacks	srx	(0.13%)	31.04		0.04	vol.  1,304,702	31.14	31.02		31.31	18.31		21.38	1.79 b	0.00	0.00	1.45	
advfn	aria	0.67	11.98	11.9	0.08	1902377	12.08	11.77										
barchart	aria	+0.67%	11.98	11.90	+0.08	1,902,377	12.08	11.77	11.90	12.10	2.57		18.32	$1.57 b			+0.63	
barrons	aria	0.67%	11.98	11.90	+0.08	1.902m	12.08	11.77				114.73 million		$1.52 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	0.672%	11.980	11.900	0.080	1,902,377	12.080	11.770		12.10	2.57	131.994mil	19.016	1,581.287mil			0.630	
boston-com	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,902,377	12.08	11.77	11.90	11.94	2.570	131,993,940						
bostonmerchant	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,902,377	12.08	11.77	11.90	11.94	2.570	131,993,940						
business-insider	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,902,377	12.08	11.77	11.90	11.94	2.570	131,993,940						
chron	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
cio-com	aria	+0.67%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940	20.66	2b				
cnn-money	aria	+0.67%	11.98	11.90	+0.08	1,888,371	12.08	11.77	11.90				20.7	$1.6b				
easystockalterts	aria	0.67%	11.98	11.90	+0.08	1901877	12.08	11.77	11.90	12.10	2.57		20.66				0.58	
eresearch-fidelity-com	aria	0.67%	11.9800	11.9000	0.0800	1,901,877	12.0800	11.7700	11.9000	12.1000	2.5700	131,994,000	18.89	$1.57b				
finance-abc7-com	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
finance-abc7chicago-com	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
financial-content	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
finapps-forbes-com	aria	0.7%	$11.98	11.90	0.08	1,901,877	12.08	11.77	11.90	12.10	2.57	132 mil	19.0	2 bil	0.0	0.00	0.63	
finviz	aria	0.67%	11.98			1,901,877			11.90	-0.99%	366.15%	131.99m	18.31	1.57b			0.65	
fool	aria	+0.67%	$11.98	$11.90	0.08	1,901,877	$12.08	$11.77	$11.90	$12.10	$2.57		19.90	$1.58b				
foxbusiness	aria		$11.98		+0.08	1,902,377			$11.90									
google-finance	aria	(0.67%)	11.98	11.90	+0.08	1.90m	12.08	11.77		12.10	2.57	131.99m	18.55	1.58b			0.65	
howthemarketworks	aria	0.672%	11.98	11.9	0.08	1,891,952	12.08	11.77	11.9									
hpcwire	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,902,377	12.08	11.77	11.90	11.94	2.570	131,993,940						
insidestocks	aria	+0.67%	11.98	11.90	+0.08	1902377	12.08	11.77					price earnings ratio: 19.02					
investopedia	aria	+0.67 %	$11.98	11.90	+0.08				11.90									
investorguide	aria	+0.67%	11.98		+0.08		12.08	11.77		12.10	2.57		20.24	1.581b			0.588	
marketintellisearch	aria	0.0 %	$11.90	$11.90	0.00	1868.20k	$12.08	$11.77	$11.90			131.99m	18.31	1.57b	0.0 %		0.65	
marketwatch	aria	+0.67%	$11.98	open: 11.90	+0.08	19,063	$12.08	$11.77	$11.90	$12.10	$2.68		21.86	$1.52b			0.55	
minyanville	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
msn-money	aria	+0.67%	11.98	11.90	+0.08	1.9 mil	12.08	11.77	11.90	12.10	2.57	131.99 mil	18.15	1.57 bil			0.65	
nasdaq-com	aria	0.67%	$ 11.98	$ 11.90	0.08	1,901,877	$ 12.08	$ 11.77	$ 11.90	$ 12.10	$ 2.57	131,994,000	19.02	$ 1,581,288,120			$ 0.63	
optimum	aria	+0.67%	11.98 ( 4:00 pm edt)	11.90	+0.08	1,901,677	12.08	11.77	11.90	12.10	2.57	131.99m	20.7	1.6b			0.58	
paidcontent	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
pc-quote	aria	0.67%	11.98	11.9	0.08	1,902,377	12.08	11.77	11.9	12.10	2.57	131,112,571	18.0303	1,570,729,000				
personal-wealth-biz	aria	+0.67%	11.98	11.87		1,902,377	12.08	11.77	11.90	12.10	2.57		20.24			0.00	0.588	
predictwallstreet	aria	+0.67%	11.98		+0.08	1,901,877												
raymond-james	aria	0.67	11.98	11.90	0.08	1,901,877	12.08	11.77	11.98	12.10	2.57		16.64				0.72	
renewable-energy-world	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
screamingmedia	aria	+0.67%	$	open: 11.90	+0.08	18,563	$12.08	$11.77	$11.90	$12.10	$2.68		21.86	$1.52b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+0.67%	last trade: 11.98		change: 0.080								p/e ratio: 20.24					
smartmoney	aria	(0.67%)	11.98	$11.90	0.08	1,901,877	$12.08	$11.77	$11.90	$12.10	$2.57			1,570,700	0.00%	$0.00		
stocknod	aria	+0.6723%	11.98 usd	11.90	+0.0800	1,901,877	12.08	11.77	11.90	11.94	2.570	131,993,940						
stockpickr	aria	0.67%	$11.98 0.08 | 0.67%	11.90	0.08	1.90m	12.08	11.77	11.90	12.10	2.57							
stocksmart	aria	.0 %	$8.255	5.19	0	369,615	8.72	8.15										
stocktwits	aria	0.67%	11.98		+0.08													
streetinsider-com	aria	0.67%	11.98	$11.90	+0.08	1,901,877	$12.08	$11.77	$11.90	$12.10	$2.57		20.66				$0.58	
thecramerreport	aria		11.98	11.87	+0.08	1901877	12.08	11.77										
thestree	aria	0.67%	$11.98	11.9	0.08	1901877	12.08	11.77	11.9	-12.1	2.57	1.3199394e8		1.523210068e9				
tickerspy	aria	0.67%	$11.98	11.90	+0.08	1,901,877	12.08	11.77	11.90	12.10	2.57		18.0	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	0.67%	11.980	11.900	0.080	1,902,377	12.080	11.770	11.900	12.100	2.570	131,993,940	20.50	1,581,287,401			0.58	
updown	aria	0.67%	$11.98	$11.90	$0.08	1,885,505	$12.08	$11.77	$11.90	$12.10	$2.57		19.86	$1.57b				
wallstreetsurvivor	aria	0.67%	11.98	11.90	0.08	1,891,952	12.08	11.77		12.10	3.07		20.50	$2b			0.74	
yahoo-finance	aria	0.67%	11.98	11.87	0.08	1,901,877	12.08	11.77	11.90	12.10	2.57		20.37	1.58b			0.59	
ycharts-com	aria	+0.67%	11.98		+0.08					12.10	2.57		18.15	1.57b	0.00%		0.66	
zacks	aria	(0.67%)	11.98		0.08	vol.  1,901,877	12.08	11.77		12.10	2.57		18.89	1.57 b	0.00	0.00	.63	
advfn	neog	1.04	46.75	46.01	0.48	99831	47.31	46.01										
barchart	neog	+1.04%	46.75	46.01	+0.48	105,680	47.31	46.01	46.27	47.31	24.84		49.28	$1.08 b			+0.72	
barrons	neog	1.04%	46.75	46.01	+0.48	99,831	47.31	46.01				23.09 million		$1.05 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	1.037%	46.750	46.010	0.480	99,831	47.310	46.010		47.31	24.84	23.190mil	50.815	1,084.132mil			0.920	
boston-com	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
bostonmerchant	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
business-insider	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
chron	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
cio-com	neog	+1.04%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000	50.82	1b				
cnn-money	neog	+1.04%	46.75	46.01	+0.48	96,141	47.31	46.01	46.27				50.8	$1.1b				
easystockalterts	neog	1.04%	46.75	46.01	+0.48	99831	47.31	46.01	46.27	46.80	24.84		50.82				0.92	
eresearch-fidelity-com	neog	1.04%	46.7500	46.0100	0.4800	99,831	47.3100	46.0100	46.2700	46.8000	24.8400	23,190,000	50.29	$1.07b				
finance-abc7-com	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
finance-abc7chicago-com	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
financial-content	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
finapps-forbes-com	neog	1.0%	$46.75	46.01	0.48	99,831	47.31	46.01	46.27	46.80	24.84	23 mil	50.8	1 bil	0.0	0.00	0.92	
finviz	neog	1.04%	46.75			99,831			46.27	-0.11%	88.20%	23.19m	50.85	1.07b			0.91	
fool	neog	+1.04%	$46.75	$46.01	0.48	99,831	$47.31	$46.01	$46.27	$46.80	$24.84		49.30	$1.08b				
foxbusiness	neog		$46.75		+0.48	99,831			$46.27									
google-finance	neog	(1.04%)	46.75	46.01	+0.48	99,831.00	47.31	46.01		47.31	24.84	23.19m	51.27	1.08b			0.91	
howthemarketworks	neog	1.037%	46.75	46.01	0.48	96,441	47.31	46.01	46.27									
hpcwire	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
insidestocks	neog	+1.04%	46.75	46.01	+0.48	99831	47.31	46.01					price earnings ratio: 50.82					
investopedia	neog	+1.04 %	$46.75	46.01	+0.48				46.27									
investorguide	neog	+1.04%	46.75	46.01	+0.48		47.31	46.01		46.80	24.80		50.85	1.084b			0.91	
marketintellisearch	neog	1.02 %	$46.74	$46.01	0.47	94.80k	$47.31	$46.01	$46.27			23.19m	50.85	1.07b	0.0 %		0.91	
marketwatch	neog	+1.04%	$46.75	open: 46.01	+0.48	1,640	$47.31	$46.01	$46.27	$47.31	$24.84		175.95	$1.05b			0.27	
minyanville	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
msn-money	neog	+1.04%	46.75	46.01	+0.48	99,831	47.31	46.01	46.27	46.80	24.84	23.19 mil	51.37	1.07 bil			0.91	
nasdaq-com	neog	1.04%	$ 46.75	$ 46.01	0.48	99,831	$ 47.31	$ 46.01	$ 46.27	$ 46.80	$ 24.84	23,190,000	50.82	$ 1,084,132,500			$ 0.92	
optimum	neog	+1.04%	46.75 ( 4:30 pm edt)	46.01	+0.48	99,831	47.31	46.01	46.27	46.80	24.84	23.19m	50.8	1.1b			0.92	
paidcontent	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
pc-quote	neog	1.04%	46.75	46.01	0.48	99,831	47.31	46.01	46.27	46.80	24.84	22,951,899	50.84615	1,073,001,000				
personal-wealth-biz	neog	+1.04%	46.75	46.01		99,831	47.31	46.01	46.27	46.80	24.80		50.85			0.00	0.91	
predictwallstreet	neog	+1.04%	46.43		+0.48	99,831												
raymond-james	neog	1.04	46.75	46.01	0.48	99,831	47.31	46.01	46.75	46.80	24.84		49.73				0.94	
renewable-energy-world	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
screamingmedia	neog	+1.04%	$	open: 46.01	+0.48	1,640	$47.31	$46.01	$46.27	$47.31	$24.84		175.95	$1.05b			0.27	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+1.04%	last trade: 46.75		change: 0.480								p/e ratio: 50.85					
smartmoney	neog	(1.04%)	46.75	$46.01	0.48	99,831	$47.31	$46.01	$46.27	$46.80	$24.84			1,073,000	0.00%	$0.00		
stocknod	neog	+1.037%	46.75 usd	46.01	+0.4800	99,831	47.31	46.01	46.27	45.90	24.84	23,190,000						
stockpickr	neog	1.04%	$46.75 0.48 | 1.04%	46.01	0.48	99.83k	47.31	46.01	46.27	46.80	24.84							
stocksmart	neog	.0 %	$42.95	41.69	0	24,339	45.49	42.95										
stocktwits	neog	1.02%	46.74		+0.47													
streetinsider-com	neog	1.04%	46.75	$46.01	+0.48	99,831	$47.31	$46.01	$46.27	$46.80	$24.84		50.82				$0.92	
thecramerreport	neog		46.75	46.01	+0.48	99831	47.31	46.01										
thestree	neog	1.04%	$46.75	46.01	0.48	99831	47.31	46.01	46.27	-46.8	24.84	2.319e7		1.05129546e9				
tickerspy	neog	1.04%	$46.75	46.01	+0.48	99,831	47.31	46.01	46.27	46.80	24.84		50.8	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	1.04%	46.750	46.010	0.480	99,831	47.310	46.010	46.270	46.800	24.840	23,190,000	50.30	1,084,132,500			0.92	
updown	neog	1.04%	$46.75	$46.01	$0.48	93,914	$47.31	$46.01	$46.27	$46.80	$24.84		51.33	$1.07b				
wallstreetsurvivor	neog	1.04%	46.75	46.01	0.48	96,441	47.31	46.01		46.80	27.01		50.30	$1b			0.76	
yahoo-finance	neog	1.04%	46.75	46.01	0.48	99,831	47.31	46.01	46.27	47.31	24.84		51.37	1.08b			0.91	
ycharts-com	neog	+3.10%	46.74		+1.41					45.90	24.84		50.80	1.08b	0.00%		0.92	
zacks	neog	(1.04%)	46.75		0.48	vol.  99,831	47.31	46.01		47.31	24.84		50.29	1.07 b	0.00	0.00	.92	
advfn	cers	-0.68	2.93	2.95	-0.02	156281	2.96	2.911										
barchart	cers	-0.68%	2.93	2.95	-0.02	156,281	2.96	2.91	2.95	4.01	2.11		0.00	$139.47 m			-0.41	
barrons	cers	0.68%	2.93	2.95	-0.02	156,281	2.96	2.911				40.30 million		$143.75 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	-0.678%	2.930	2.950	-0.020	156,281	2.960	2.911		4.01	2.11	47.600mil		139.468mil			-0.410	
boston-com	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
bostonmerchant	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
business-insider	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
chron	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
cio-com	cers	-0.68%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000		139m				
cnn-money	cers	-0.68%	2.93	2.91	-0.02	153,527	2.96	2.91	2.95				nm	$139.5m				
easystockalterts	cers	-0.68%	2.93	2.95	-0.02	156281	2.96	2.91	2.95	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	-0.68%	2.9300	2.9500	-0.0200	156,281	2.9600	2.9110	2.9500	4.0100	2.1100	47,600,000	nm	$140.42m				
finance-abc7-com	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
financial-content	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
finapps-forbes-com	cers	-0.7%	$2.93	2.95	-0.02	156,281	2.96	2.91	2.95	4.01	2.11	48 mil		139 mil	0.0	0.00	-0.41	
finviz	cers	-0.68%	2.93			156,281			2.95	-26.93%	38.86%	47.60m		140.42m			-0.40	
fool	cers	-0.68%	$2.93	$2.95	-0.02	156,281	$2.96	$2.91	$2.95	$4.01	$2.11		0.00	$139.47m				
foxbusiness	cers		$2.93		-0.02	156,281			$2.95									
google-finance	cers	(-0.68%)	2.93	2.95	-0.02	156,281.00	2.96	2.91		4.01	2.11	47.60m		139.47m			-0.40	
howthemarketworks	cers	-0.678%	2.93	2.95	-0.02	153,527	2.96	2.911	2.95									
hpcwire	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
insidestocks	cers	-0.68%	2.93	2.95	-0.02	156281	2.96	2.91										
investopedia	cers	-0.68 %	$2.93	2.95	-0.02				2.95									
investorguide	cers	-0.68%	2.93	2.94	-0.02		2.96	2.911		4.01	2.11			139.5m			-0.394	
marketintellisearch	cers	-0.68 %	$2.93	$2.95	-0.02	161.80k	$2.96	$2.91	$2.95			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	-0.68%	$2.93	open: 2.95	-0.02	7,954	$2.96	$2.91	$2.95	$4.01	$2.11			$143.75m				
minyanville	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
msn-money	cers	-0.68%	2.93	2.95	-0.02	156,281	2.96	2.91	2.95	4.01	2.11	47.60 mil	-7.51	140.42 mil			-0.40	
nasdaq-com	cers	0.68%	$ 2.93	$ 2.95	0.02	156,281	$ 2.96	$ 2.911	$ 2.95	$ 4.01	$ 2.11	47,600,000		$ 139,468,000			$ -0.41	
optimum	cers	-0.68%	2.93 ( 4:30 pm edt)	2.95	-0.02	156,281	2.96	2.91	2.95	4.01	2.11	47.60m		139.5m			-0.40	
paidcontent	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
pc-quote	cers	-0.68%	2.93	2.95	-0.02	156,281	2.96	2.911	2.95	4.01	2.11	47,924,915	-7.5641	140,420,000				
personal-wealth-biz	cers	-0.68%	2.93	2.94	-0.02	156,281	2.96	2.911	2.95	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	-0.68%	2.93		-0.02	156,281												
raymond-james	cers	-0.68	2.93	2.95	-0.02	156,281	2.96	2.91	2.93	4.01	2.11						-0.41	
renewable-energy-world	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
screamingmedia	cers	-0.68%	$	open: 2.95	-0.02	7,954	$2.96	$2.91	$2.95	$4.01	$2.11			$143.75m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	-0.68%	last trade: 2.93		change: -0.020													
smartmoney	cers	(-0.68%)	2.93	$2.95	-0.02	156,281	$2.96	$2.91	$2.95	$4.01	$2.11			140,400	0.00%	$0.00		
stocknod	cers	-0.6780%	2.930 usd	2.950	-0.0200	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000						
stockpickr	cers	-0.68%	$2.93 -0.02 | -0.68%	2.95	-0.02	156.28k	2.96	2.91	2.95	4.01	2.11							
stocksmart	cers	.0 %	$2.88	2.48	0	62,539	2.97	2.87										
stocktwits	cers	-0.68%	2.93		-0.02													
streetinsider-com	cers	0.68%	2.93	$2.95	-0.02	156,281	$2.96	$2.91	$2.95	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.93	2.94	-0.02	156281	2.96	2.911										
thestree	cers	-0.68%	$2.93	2.95	-0.02	156281	2.96	2.91	2.95	-4.01	2.11	4.76e7		1.43752e8				
tickerspy	cers	-0.68%	$2.93	2.95	-0.02	156,281	2.96	2.91	2.95	4.01	2.11		-7.6	140.4m	0.00%	$0.00		
tmx-quotemedia	cers	-0.68%	2.930	2.950	-0.020	156,281	2.960	2.911	2.950	4.010	2.110	47,600,000		139,468,000			-0.40	
updown	cers	-0.68%	$2.93	$2.95	-$0.02	148,327	$2.96	$2.91	$2.95	$4.01	$2.11	47.60b		$140m			-0.39	
wallstreetsurvivor	cers	-0.68%	2.93	2.95	-0.02	153,527	2.96	2.91		4.01	2.11			$140m			-0.42	
yahoo-finance	cers	0.68%	2.93	2.94	0.02	156,281	2.96	2.91	2.95	4.01	2.11			139.47m			-0.39	
ycharts-com	cers	-0.68%	2.93		-0.02					4.01	2.11			139.47m	0.00%		-0.39	
zacks	cers	(-0.68%)	2.93		-0.02	vol.  156,281	2.96	2.91		4.01	2.11			140.42 m	0.00	0.00	-.4	
advfn	sri	1.08	14.98	14.81	0.16	131120	14.99	14.67										
barchart	sri	+1.08%	14.98	14.81	+0.16	131,120	14.99	14.67	14.82	17.22	7.11		27.13	$389.33 m			+0.50	
barrons	sri	1.08%	14.98	14.81	+0.16	82,192	14.99	14.67				24.33 million		$394.63 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	1.080%	14.980	14.810	0.160	131,120	14.990	14.670		17.22	7.03	26.450mil	27.741	396.214mil			0.540	
boston-com	sri	+1.080%	14.98 usd	14.81	+0.1600	131,120	14.99	14.67	14.82	17.22	7.030	26,449,565						
bostonmerchant	sri	+1.080%	14.98 usd	14.81	+0.1600	131,120	14.99	14.67	14.82	17.22	7.030	26,449,565						
business-insider	sri	+1.080%	14.98 usd	14.81	+0.1600	131,120	14.99	14.67	14.82	17.22	7.030	26,449,565						
chron	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
cio-com	sri	+1.08%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565	29.96	396m				
cnn-money	sri	+1.08%	14.98	14.81	+0.16	83,720	14.99	14.67	14.82				30.0	$396.2m				
easystockalterts	sri	1.08%	14.98	14.81	+0.16	83720	14.99	14.67	14.82	17.22	7.02		29.96				0.50	
eresearch-fidelity-com	sri	1.08%	14.9800	14.8100	0.1600	83,720	14.9900	14.6700	14.8200	17.2200	7.0300	26,450,000	29.64	$391.99m				
finance-abc7-com	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
finance-abc7chicago-com	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
financial-content	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
finapps-forbes-com	sri	1.1%	$14.98	14.81	0.16	83,720	14.99	14.67	14.82	17.22	7.03	26 mil	30.0	396 mil	0.0	0.00	0.50	
finviz	sri	1.08%	14.98			83,720			14.82	-13.01%	113.09%	26.45m	29.96	396.22m			0.50	
fool	sri	+1.08%	$14.98	$14.81	0.16	83,720	$14.99	$14.67	$14.82	$17.22	$7.03		29.80	$396.21m				
foxbusiness	sri		$14.98		+0.16	133,720			$14.82									
google-finance	sri	(1.08%)	14.98	14.81	+0.16	83,720.00	14.99	14.67		17.22	7.03	26.45m	29.97	396.21m			0.50	
howthemarketworks	sri	1.08%	14.98	14.81	0.16	82,192	14.99	14.67	14.82									
hpcwire	sri	+1.080%	14.98 usd	14.81	+0.1600	133,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
insidestocks	sri	+1.08%	14.98	14.81	+0.16	82192	14.99	14.67					price earnings ratio: 29.96					
investopedia	sri	+1.08 %	$14.98	14.81	+0.16				14.82									
investorguide	sri	+1.08%	14.98	14.81	+0.16		14.99	14.67		17.22	7.03		30.88	383.4m			0.48	
marketintellisearch	sri	0.94 %	$14.96	$14.81	0.14	70.50k	$14.99	$14.67	$14.82			26.45m	29.64	0.39b	0.0 %		0.50	
marketwatch	sri	+1.08%	$14.98	open: 14.81	+0.16	51,528	$14.99	$14.67	$14.82	$17.22	$7.57		30.07	$394.63m			0.50	
minyanville	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
msn-money	sri	+1.08%	14.98	14.81	+0.16	83,720	14.99	14.67	14.82	17.22	7.03	26.45 mil	30.57	391.98 mil			0.50	
nasdaq-com	sri	1.08%	$ 14.98		0.16	83,720	$ 14.99	$ 14.67	$ 14.82	$ 17.22	$ 7.03	26,450,000	29.96	$ 396,221,000			$ 0.50	
optimum	sri	+1.08%	14.98 ( 4:15 pm edt)	14.81	+0.16	83,720	14.99	14.67	14.82	17.22	7.02	26.45m	30.0	396.2m			0.50	
paidcontent	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
pc-quote	sri	1.08%	14.98	14.81	0.16	83,720	14.99	14.67	14.82	17.22	7.03	26,167,490	30.2449	391,989,000				
personal-wealth-biz	sri	+1.08%	14.98	14.81		133,720	14.99	14.67	14.82	17.22	7.03		30.88			0.00	0.48	
predictwallstreet	sri	+1.08%	14.98		+0.16	83,720												
raymond-james	sri	1.08	14.98	14.81	0.16	83,720	14.99	14.67	14.98	17.22	7.03		29.96				0.50	
renewable-energy-world	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
screamingmedia	sri	+1.08%	$	open: 14.81	+0.16	1,528	$14.99	$14.67	$14.82	$17.22	$7.57		30.07	$394.63m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	+1.08%	last trade: 14.98		change: 0.160								p/e ratio: 30.88					
smartmoney	sri	(1.08%)	14.98	$14.81	0.16	83,720	$14.99	$14.67	$14.82	$17.22	$7.03			392,000	0.00%	$0.00		
stocknod	sri	+1.080%	14.98 usd	14.81	+0.1600	83,720	14.99	14.67	14.82	17.22	7.030	26,449,565						
stockpickr	sri	1.08%	$14.98 0.16 | 1.08%	14.81	0.16	83.72k	14.99	14.67	14.82	17.22	7.03							
stocksmart	sri	.0 %	$14.86	16	0	4,667	15.15	14.86										
stocktwits	sri	1.01%	14.97		+0.15													
streetinsider-com	sri	1.08%	14.98	$14.81	+0.16	83,720	$14.99	$14.67	$14.82	$17.22	$7.02		29.96				$0.50	
thecramerreport	sri		14.98	14.81	+0.16	83720	14.99	14.67										
thestree	sri	1.08%	$14.98	14.81	0.16	83720	14.99	14.67	14.82	-17.22	7.03	2.6449565e7		3.9462751e8				
tickerspy	sri	1.08%	$14.98	14.81	+0.16	83,720	14.99	14.67	14.82	17.22	7.03		30.2	379.3m	0.00%	$0.00		
tmx-quotemedia	sri	1.08%	14.980	14.810	0.160	133,720	14.990	14.670	14.820	17.220	7.110	26,449,565	29.60	396,214,484			0.50	
updown	sri	1.08%	$14.98	$14.81	$0.16	82,192	$14.99	$14.67	$14.82	$17.22	$7.03		30.15	$392m				
wallstreetsurvivor	sri	1.08%	14.98	14.81	0.16	82,192	14.99	14.67		17.22	7.90		29.60	$392m			0.44	
yahoo-finance	sri	1.08%	14.98	14.81	0.16	83,720	14.99	14.67	14.82	17.22	7.03		31.21	383.44m			0.48	
ycharts-com	sri	+1.01%	14.97		+0.15					17.22	7.03		31.19	389.07m	0.00%		0.48	
zacks	sri	(1.08%)	14.98		0.16	vol.  83,720	14.99	14.67		17.22	7.03		26.94	391.99 m	0.00	0.00	.55	
advfn	ma	-0.92	312.9	313.05	-2.91	1098581	317.5	312.02										
barchart	ma	-0.97%	312.90	313.05	-3.06	1,098,581	317.50	312.02	315.96	317.58	190.55		21.13	$40.86 b	0.19%	$0.60	+14.88	
barrons	ma	0.92%	312.90	313.05	-2.91	1.097m	317.50	312.02				131.00 million		$40.01 billion	0.19%	$0.15		
bloomberg	ma	-0.921%	312.900	313.050	-2.910	1,098,581	317.500	312.020		317.73	191.00	120.665mil	21.000	39,927.820mil	0.192	0.150 regular cash	14.900	
boston-com	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
bostonmerchant	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
business-insider	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
chron	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
cio-com	ma	-0.97%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389	21.03	38b	0.2	0.6		
cnn-money	ma	-0.92%	312.90	313.05	-2.91	1,098,481	317.50	312.02	315.81				21.0	$37.8b	0.19%			
easystockalterts	ma	-0.98%	312.90	313.05	-3.06	1098581	317.50	312.02	315.96	317.73	191.00		21.03				14.88	
eresearch-fidelity-com	ma	-0.92%	312.9000	313.0500	-2.9100	1,098,581	317.5000	312.0200	315.8100	317.7300	191.0000	120,665,000	21.23	$38.13b	0.19%	$0.150000		
finance-abc7-com	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
finance-abc7chicago-com	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
financial-content	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
finapps-forbes-com	ma	-0.9%	$312.90	313.05	-2.91	1,098,581	317.50	312.02	315.81	317.73	191.00	121 mil	21.0	38 bil	0.2	0.60	14.88	
finviz	ma	-0.97%	312.90			1,098,581			315.96	-1.52%	64.14%	120.67m	21.04	37.76b		0.60	14.87	
fool	ma	-0.92%	$312.90	$313.05	-2.91	1,098,581	$317.50	$312.02	$315.81	$317.73	$191.00		21.10	$39.81b	0.20%	0.60		
foxbusiness	ma		$312.90		-3.06	1,099,518			$315.96									
google-finance	ma	(-0.92%)	312.90	313.05	-2.91	1.10m	317.50	312.02		317.73	191.00	127.24m	21.04	39.81b	0.19	0.15	14.87	
howthemarketworks	ma	-0.968%	312.9	313.05	-3.06	1,097,432	317.5	312.02	315.96									
hpcwire	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
insidestocks	ma	-0.92%	312.90	313.05	-2.91	1098032	317.50	312.02					price earnings ratio: 21.03					
investopedia	ma	-0.97 %	$312.90	313.05	-3.06				315.96									
investorguide	ma	-0.92%	312.90	315.37	-2.91		317.50	312.02		317.73	191.00		21.22	39.813b			14.88	
marketintellisearch	ma	-0.92 %	$312.90	$314.02	-2.91	1079.60k	$317.50	$312.02	$315.81			120.67m	21.25	38.13b	0.19 %		14.87	
marketwatch	ma	-0.92%	$312.50	open: 313.05	-2.91	4,277	$317.50	$312.02	$315.81	$317.73	$191.00		131.60	$40.01b	0.19%	0.15	2.38	
minyanville	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
msn-money	ma	-0.92%	312.90	313.05	-2.91	1.1 mil	317.50	312.02	315.81	317.73	191.00	120.67 mil	21.03	38.13 bil	0.19%	0.60	14.87	
nasdaq-com	ma	0.97%	$ 312.90		3.06	1,098,581	$ 317.50	$ 312.02	$ 315.96	$ 317.73	$ 191	120,665,000	21.03	$ 37,756,078,500	0.19 %	$0.600000	$ 14.88	
optimum	ma	-0.97%	312.90 ( 4:15 pm edt)	313.05	-3.06	1,098,581	317.50	312.02	315.96	317.73	191.00	120.67m	21.0	37.8b	0.19	0.60	14.88	
paidcontent	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
pc-quote	ma	-0.92%	312.9	313.05	-2.91	1,098,581	317.5	312.02	315.81	317.73	191.00	121,845,037	21.23387	38,125,312,000		0.15		
personal-wealth-biz	ma	-0.92%	312.90	315.37	-2.91	1,099,518	317.50	312.02	315.81	317.73	191.00		21.22		0.19	0.60	14.88	
predictwallstreet	ma	-0.92%	312.90		-2.91	1,093,704												
raymond-james	ma	-0.92	312.90	313.05	-2.91	1,098,581	317.50	312.02	312.90	317.73	191.00		20.94				14.94	
renewable-energy-world	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
screamingmedia	ma	-0.92%	$	open: 313.05	-2.91	4,277	$317.50	$312.02	$315.81	$317.73	$191.00		131.60	$40.01b	0.19%	0.15	2.38	
scroli	ma	-0.92%	ma 312.90	313.05	-2.91	980,729	317.50	312.02	315.81	317.73	191.00		21.04				14.87	
simple-stock-quotes	ma	-0.92%	last trade: 312.90		change: -2.910								p/e ratio: 21.22					
smartmoney	ma	(-0.92%)	312.90	$313.05	-2.91	1,098,581	$317.50	$312.02	$315.81	$317.73	$191.00			38,125,400	0.19%	$0.15		
stocknod	ma	-0.9685%	312.90 usd	313.05	-3.060	1,098,581	317.50	312.02	315.96	315.64	191.00	120,665,389						
stockpickr	ma	-0.97%	$312.90 -3.06 | -0.97%	313.05	-3.06	1.10m	317.50	312.02	315.96	317.73	191.00							
stocksmart	ma	.0 %	$280.95	223.53	0	108,206	287.1	280.83										
stocktwits	ma	-0.97%	312.90		-3.06													
streetinsider-com	ma	0.97%	312.90	$313.05	-3.06	1,098,581	$317.50	$312.02	$315.96	$317.73	$191.00		21.03				$14.88	
thecramerreport	ma		312.90	315.37	-2.91	1098581	317.50	312.02										
thestree	ma	-0.97%	$312.9	313.05	-3.06	1098581	317.5	312.02	315.96	-317.73	191.0	1.27240394e8		3.7945644879e10				
tickerspy	ma	-0.92%	$312.90	313.05	-2.91	1,098,581	317.50	312.02	315.81	317.73	191.00		21.2	40.6b	0.19%	$0.15		
tmx-quotemedia	ma	-0.92%	312.900	313.050	-2.910	1,099,518	317.500	312.020	315.810	317.730	191.000	120,665,389	21.20	37,756,200,218	0.192	0.150 usd	14.88	
updown	ma	-0.92%	$312.90	$313.05	-$2.91	1,094,304	$317.50	$312.02	$315.81	$317.73	$191.00		21.18	$40.20b				
wallstreetsurvivor	ma	-0.97%	312.90	313.05	-3.06	1,097,432	317.50	312.02		317.73	191.00		21.20	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	0.92%	312.90	315.37	2.91	1,098,581	317.50	312.02	315.81	317.73	191.00		21.03	39.81b	0.20%	0.60	14.88	
ycharts-com	ma	-0.97%	312.90		-3.06					317.18	191.00		21.03	40.86b	0.20%		14.88	
zacks	ma	(-0.92%)	312.90		-2.91	vol.  1,098,581	317.50	312.02		317.73	191.00		21.23	40.20 b	0.19	0.60	14.88	
advfn	dwa	-2.61	20.12	20.68	-0.54	2525241	20.71	19.76										
barchart	dwa	-2.61%	20.12	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	19.76		11.34	$1.70 b			+1.83	
barrons	dwa	2.61%	20.12	20.68	-0.54	2.524m	20.71	19.76				87.18 million		$1.73 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-2.614%	20.120	20.680	-0.540	2,525,241	20.710	19.760		37.74	19.76	72.664mil	4.073	1,698.906mil			4.940	
boston-com	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
bostonmerchant	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
business-insider	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
chron	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
cio-com	dwa	-2.61%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193	11.05	1b				
cnn-money	dwa	-2.61%	20.12	20.68	-0.54	2,185,820	20.71	19.76	20.66				11.1	$1.5b				
easystockalterts	dwa	-2.61%	20.12	20.68	-0.54	2525241	20.71	19.76	20.66	37.74	19.81		11.05				1.82	
eresearch-fidelity-com	dwa	-2.61%	20.1200	20.6800	-0.5400	2,525,241	20.7100	19.7600	20.6600	37.7400	19.8050	83,503,000	11.29	$1.73b				
finance-abc7-com	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
finance-abc7chicago-com	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
financial-content	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
finapps-forbes-com	dwa	-2.6%	$20.12	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	19.80	73 mil	11.0	1 bil	0.0	0.00	1.83	
finviz	dwa	-2.61%	20.12			2,525,241			20.66	-46.69%	1.56%	83.50m	11.29	1.73b			1.83	
fool	dwa	-2.61%	$20.12	$20.68	-0.54	2,525,241	$20.71	$19.76	$20.66	$37.74	$19.81		11.40	$1.68b				
foxbusiness	dwa		$20.12		-0.54	2,525,241			$20.66									
google-finance	dwa	(-2.61%)	20.12	20.68	-0.54	2.53m	20.71	19.76		37.74	19.76	83.50m	10.98	1.68b			1.83	
howthemarketworks	dwa	-2.614%	20.12	20.68	-0.54	2,301,231	20.71	19.76	20.66									
hpcwire	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
insidestocks	dwa	-2.61%	20.12	20.68	-0.54	2525241	20.71	19.76					price earnings ratio: 10.99					
investopedia	dwa	-2.61 %	$20.12	20.68	-0.54				20.66									
investorguide	dwa	-2.61%	20.12	20.68	-0.54		20.71	19.76		37.74	24.38		11.28	1.680b			1.832	
marketintellisearch	dwa	-2.52 %	$20.14	$20.68	-0.52	2173.30k	$20.71	$19.76	$20.66			83.50m	11.29	1.73b	0.0 %		1.83	
marketwatch	dwa	-2.61%	$20.12	open: 20.68	-0.54	339,921	$20.71	$19.76	$20.66	$37.74	$19.76		10.86	$1.73b			1.85	
minyanville	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
msn-money	dwa	-2.61%	20.12	20.68	-0.54	2.53 mil	20.71	19.76	20.66	37.74	19.81	83.50 mil	11.05	1.73 bil			1.83	
nasdaq-com	dwa	2.61%	$ 20.12	$ 20.68	0.54	2,525,241	$ 20.71	$ 19.76	$ 20.66	$ 37.74	$ 19.805	72,664,000	10.99	$ 1,461,999,680			$ 1.83	
optimum	dwa	-2.61%	20.12 ( 4:30 pm edt)	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	19.80	72.66m	11.1	1.5b			1.82	
paidcontent	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
pc-quote	dwa	-2.61%	20.12	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	19.81	74,614,225	11.35165	1,501,238,000				
personal-wealth-biz	dwa	-2.61%	20.12	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	24.38		11.28			0.00	1.832	
predictwallstreet	dwa	-2.61%	20.12		-0.54	2,525,241												
raymond-james	dwa	-2.61	20.12	20.68	-0.54	2,525,241	20.71	19.76	20.12	37.74	19.81		10.82				1.86	
renewable-energy-world	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
screamingmedia	dwa	-2.61%	$	open: 20.68	-0.54	339,921	$20.71	$19.76	$20.66	$37.74	$19.76		10.86	$1.73b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-2.61%	last trade: 20.12		change: -0.540								p/e ratio: 11.28					
smartmoney	dwa	(-2.61%)	20.12	$20.68	-0.54	2,525,241	$20.71	$19.76	$20.66	$37.74	$19.80			1,501,200	0.00%	$0.00		
stocknod	dwa	-2.614%	20.12 usd	20.68	-0.5400	2,525,241	20.71	19.76	20.66	37.74	19.80	72,664,193						
stockpickr	dwa	-2.61%	$20.12 -0.54 | -2.61%	20.68	-0.54	2.53m	20.71	19.76	20.66	37.74	19.81							
stocksmart	dwa	.0 %	$23.22	29.19	0	272,642	23.85	23.02										
stocktwits	dwa	-2.56%	20.13		-0.53													
streetinsider-com	dwa	2.61%	20.12	$20.68	-0.54	2,525,241	$20.71	$19.76	$20.66	$37.74	$19.81		11.05				$1.82	
thecramerreport	dwa		20.12	20.68	-0.54	2525241	20.71	19.76										
thestree	dwa	-2.61%	$20.12	20.68	-0.54	2525241	20.71	19.76	20.66	-37.74	19.81	8.3502924e7		1.508508647e9				
tickerspy	dwa	-2.61%	$20.12	20.68	-0.54	2,525,241	20.71	19.76	20.66	37.74	19.80		11.4	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-2.61%	20.120	20.680	-0.540	2,525,241	20.710	19.760	20.660	37.740	19.805	83,502,924	11.40	1,680,078,831			1.82	
updown	dwa	-2.61%	$20.12	$20.68	-$0.54	2,185,820	$20.71	$19.76	$20.66	$37.74	$19.80		11.07	$1.72b				
wallstreetsurvivor	dwa	-2.61%	20.12	20.68	-0.54	2,301,231	20.71	19.76		37.74	19.81		11.40	$2b			1.96	
yahoo-finance	dwa	2.61%	20.12	20.68	0.54	2,525,241	20.71	19.76	20.66	37.74	19.76		10.98	1.68b			1.83	
ycharts-com	dwa	-2.57%	20.13		-0.53					37.74	19.85		11.06	1.70b	0.00%		1.82	
zacks	dwa	(-2.61%)	20.12		-0.54	vol.  2,525,241	20.71	19.76		37.74	19.76		11.29	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	23.80	+0.00	361906	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	0.24 %	$12.65	$12.63	0.03	63.90k	$13.15	$12.37	$12.62						%			
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	-0.18%	54.33	54.37	-0.10	915,292	54.45	53.82	54.43	59.11	38.44	176.16 mil	18.23	9.59 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	$23.80		361,906	$32.47	$32.47	$32.47	$32.54	$21.51		9.41				$3.45	
thecramerreport	amph		0.00															
thestree	amph	-0.06%	$32.47	32.47	-0.02	46340	32.5	32.47	32.49	-32.8	21.51	6827481.0		2.21688308e8				
tickerspy	amph	0.00%	$32.47	0.00	0.00		0.00	0.00	32.47	32.80	21.51		9.8		0.00%	$0.30		
tmx-quotemedia	amph																	
wallstreetsurvivor	amph	-			-		- -											
ycharts-com	amph																	
zacks	amph																	
advfn	qdel	-0.19	15.87	15.81	-0.03	209604	15.96	15.56										
barchart	qdel	-0.19%	15.87	15.81	-0.03	218,099	15.96	15.56	15.90	16.30	10.75		52.76	$525.93 m			+0.04	
barrons	qdel	0.19%	15.87	15.81	-0.03	209,604	15.96	15.56				28.58 million		$507.44 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-0.189%	15.870	15.810	-0.030	209,604	15.960	15.560		16.30	10.75	33.166mil	317.400	526.338mil			0.050	
boston-com	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
bostonmerchant	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
business-insider	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
chron	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
cio-com	qdel	-0.19%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573	396.75	526m				
cnn-money	qdel	-0.19%	15.87	15.95	-0.03	207,958	15.96	15.56	15.90				396.8	$526.3m				
easystockalterts	qdel	-0.19%	15.87	15.81	-0.03	209604	15.96	15.56	15.90	16.30	10.75		396.75				0.04	
eresearch-fidelity-com	qdel	-0.19%	15.8700	15.8100	-0.0300	209,604	15.9600	15.5600	15.9000	16.2982	10.7500	33,166,000	530.00	$527.34m				
finance-abc7-com	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
financial-content	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-0.2%	$15.87	15.81	-0.03	209,604	15.96	15.56	15.90	16.29	10.75	33 mil	529.0	526 mil	0.0	0.00	0.03	
finviz	qdel	-0.19%	15.87			209,604			15.90	-2.64%	47.63%	33.17m	397.50	527.40m			0.04	
fool	qdel	-0.19%	$15.87	$15.81	-0.03	209,604	$15.96	$15.56	$15.90	$16.30	$10.75		382.50	$526.34m				
foxbusiness	qdel		$15.87		-0.03	209,604			$15.90									
google-finance	qdel	(-0.19%)	15.87	15.81	-0.03	209,604.00	15.96	15.56		16.30	10.75	33.17m	410.08	526.34m			0.04	
howthemarketworks	qdel	-0.189%	15.87	15.81	-0.03	207,858	15.96	15.56	15.9									
hpcwire	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
insidestocks	qdel	-0.19%	15.87	15.81	-0.03	209604	15.96	15.56					price earnings ratio: 72.14					
investopedia	qdel	-0.19 %	$15.87	15.81	-0.03				15.90									
investorguide	qdel	-0.19%	15.87	15.82	-0.03		15.96	15.56		15.31	10.48		162.24	526.3m			0.098	
marketintellisearch	qdel	-0.38 %	$15.84	$15.81	-0.06	203.00k	$15.96	$15.56	$15.90			33.17m	397.50	0.53b	0.0 %		0.04	
marketwatch	qdel	-0.19%	$15.87	open: 15.81	-0.03	4,646	$15.96	$15.56	$15.90	$16.30	$10.75		193.54	$507.44m			0.08	
minyanville	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
msn-money	qdel	-0.19%	15.87	15.81	-0.03	209,604	15.96	15.56	15.90	16.30	10.75	33.17 mil	317.40	527.33 mil			0.04	
nasdaq-com	qdel	0.19%	$ 15.87	$ 15.81	0.03	209,604	$ 15.96	$ 15.56	$ 15.90	$ 16.2982	$ 10.75	33,166,000	396.75	$ 526,344,420			$ 0.04	
optimum	qdel	-0.19%	15.87 ( 4:30 pm edt)	15.81	-0.03	209,604	15.96	15.56	15.90	16.30	10.75	33.17m	396.8	526.3m			0.04	
paidcontent	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
pc-quote	qdel	-0.19%	15.87	15.81	-0.03	209,604	15.96	15.56	15.9	16.30	10.75	33,228,696	318.0	527,339,000				
personal-wealth-biz	qdel	-0.19%	15.87	15.82	-0.03	209,604	15.96	15.56	15.90	15.31	10.48		162.24			0.00	0.098	
predictwallstreet	qdel	-0.19%	15.87		-0.03	209,604												
raymond-james	qdel	-0.19	15.87	15.81	-0.03	209,604	15.96	15.56	15.87	16.30	10.75		529.00				0.03	
renewable-energy-world	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
screamingmedia	qdel	-0.19%	$	open: 15.81	-0.03	4,646	$15.96	$15.56	$15.90	$16.30	$10.75		193.54	$507.44m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-0.19%	last trade: 15.87		change: -0.030								p/e ratio: 162.24					
smartmoney	qdel	(-0.19%)	15.87	$15.81	-0.03	209,604	$15.96	$15.56	$15.90	$16.30	$10.75			527,300	0.00%	$0.00		
stocknod	qdel	-0.1887%	15.87 usd	15.81	-0.0300	209,604	15.96	15.56	15.90	16.30	10.75	33,165,573						
stockpickr	qdel	-0.19%	$15.87 -0.03 | -0.19%	15.81	-0.03	209.60k	15.96	15.56	15.90	16.30	10.75							
stocksmart	qdel	.0 %	$15.09	14.4	0	10,986	15.53	15.09										
stocktwits	qdel	-0.38%	15.84		-0.06													
streetinsider-com	qdel	0.19%	15.87	$15.81	-0.03	209,604	$15.96	$15.56	$15.90	$16.30	$10.75		396.75				$0.04	
thecramerreport	qdel		15.87	15.82	-0.03	209604	15.96	15.56										
thestree	qdel	-0.19%	$15.87	15.81	-0.03	209604	15.96	15.56	15.9	-16.3	10.75	3.3165573e7		5.07433267e8				
tickerspy	qdel	-0.19%	$15.87	15.81	-0.03	209,604	15.96	15.56	15.90	16.30	10.75		318.0	527.3m	0.00%	$0.00		
tmx-quotemedia	qdel	-0.19%	15.870	15.810	-0.030	209,604	15.960	15.560	15.900	16.298	10.750	33,165,573	397.50	526,337,644			0.04	
updown	qdel	-0.19%	$15.87	$15.81	-$0.03	205,058	$15.96	$15.56	$15.90	$16.30	$10.75		174.51	$527m				
wallstreetsurvivor	qdel	-0.19%	15.87	15.81	-0.03	207,858	15.96	15.56		16.30	10.75		397.50	$527m			-0.39	
yahoo-finance	qdel	0.19%	15.87	15.82	0.03	209,604	15.96	15.56	15.90	16.30	10.75		161.94	526.33m			0.10	
ycharts-com	qdel	-0.38%	15.84		-0.06					16.30	10.75		316.80	524.94m	0.00%		0.05	
zacks	qdel	(-0.19%)	15.87		-0.03	vol.  209,604	15.96	15.56		16.30	10.75		54.83	527.34 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
bostonmerchant	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
business-insider	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
chron	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
cio-com	me	-1.96%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097	12.50	39m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.25	+0.00	500	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	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	(-1.96%)	0.250	0.25	-0.005	58,400.00	0.25	0.25		0.48	0.17	157.21m		39.30m			-0.04	
howthemarketworks	me																	
hpcwire	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-0.08 %	$110.33	$110.03	-0.09	422.10k	$110.67	$108.10	$110.42						%			
marketwatch	me	-1.96%	$0.25	open: 0.26	-0.0050	58,400	$0.26	$0.25	$0.26	$0.48	$0.17			$39.30m				
minyanville	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	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	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	0.4800	0.1700	157,207,097						
screamingmedia	me	-1.96%	$	open: 0.26	-0.0050	58,400	$0.26	$0.25	$0.26	$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	-1.961%	0.2500 cad	0.2550	-0.0050	58,400	0.2550	0.2450	0.2550	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		500	$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		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	(-3.85%)	0.25		-0.01	vol.  58,400	0.26	0.25		0.48	0.17							
advfn	feic	-0.59	38.75	38.89	-0.23	271612	39.09	38.55										
barchart	feic	-0.59%	38.75	38.89	-0.23	273,116	39.09	38.55	38.98	41.56	16.51		24.44	$1.49 b			+1.76	
barrons	feic	0.59%	38.75	38.89	-0.23	271,612	39.09	38.55				41.74 million		$1.50 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-0.590%	38.750	38.890	-0.230	271,612	39.090	38.550		41.56	16.51	38.694mil	24.219	1,499.393mil			1.600	
boston-com	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
bostonmerchant	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
business-insider	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
chron	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
cio-com	feic	-0.59%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016	22.02	1b				
cnn-money	feic	-0.59%	38.75	38.89	-0.23	271,612	39.09	38.55	38.98				22.0	$1.5b				
easystockalterts	feic	-0.59%	38.75	38.89	-0.23	271612	39.09	38.55	38.98	41.56	16.51		22.02				1.76	
eresearch-fidelity-com	feic	-0.59%	38.7500	38.8900	-0.2300	271,612	39.0900	38.5500	38.9800	41.5600	16.5100	38,694,000	22.15	$1.51b				
finance-abc7-com	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
finance-abc7chicago-com	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
financial-content	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
finapps-forbes-com	feic	-0.6%	$38.75	38.89	-0.23	271,612	39.09	38.55	38.98	41.56	16.51	39 mil	22.0	1 bil	0.0	0.00	1.76	
finviz	feic	-0.59%	38.75			271,612			38.98	-6.76%	134.71%	38.69m	21.89	1.50b			1.77	
fool	feic	-0.59%	$38.75	$38.89	-0.23	271,612	$39.09	$38.55	$38.98	$41.56	$16.51		22.10	$1.50b				
foxbusiness	feic		$38.75		-0.23	271,612			$38.98									
google-finance	feic	(-0.59%)	38.75	38.89	-0.23	271,612.00	39.09	38.55		41.56	16.51	38.69m	21.94	1.50b			1.77	
howthemarketworks	feic	-0.59%	38.75	38.89	-0.23	268,994	39.09	38.55	38.98									
hpcwire	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
insidestocks	feic	-0.59%	38.75	38.89	-0.23	271612	39.09	38.55					price earnings ratio: 24.37					
investopedia	feic	-0.59 %	$38.75	38.89	-0.23				38.98									
investorguide	feic	-0.59%	38.75	38.89	-0.23		39.09	38.55		40.24	16.51		22.38	1.499b			1.742	
marketintellisearch	feic	-0.69 %	$38.71	$38.89	-0.27	264.50k	$39.09	$38.55	$38.98			38.69m	22.02	1.51b	0.0 %		1.77	
marketwatch	feic	-0.59%	$38.75	open: 38.89	-0.23	6,416	$39.09	$38.55	$38.98	$41.56	$16.51		22.74	$1.50b			1.70	
minyanville	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
msn-money	feic	-0.59%	38.75	38.89	-0.23	271,612	39.09	38.55	38.98	41.56	16.51	38.69 mil	21.89	1.51 bil			1.77	
nasdaq-com	feic	0.59%	$ 38.75	$ 38.89	0.23	271,612	$ 39.09	$ 38.55	$ 38.98	$ 41.56	$ 16.51	38,694,000	22.02	$ 1,499,392,500			$ 1.76	
optimum	feic	-0.59%	38.75 ( 4:30 pm edt)	38.89	-0.23	271,612	39.09	38.55	38.98	41.56	16.51	38.69m	22.0	1.5b			1.76	
paidcontent	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
pc-quote	feic	-0.59%	38.75	38.89	-0.23	271,612	39.09	38.55	38.98	41.56	16.51	38,923,667	22.0226	1,508,292,000				
personal-wealth-biz	feic	-0.59%	38.75	38.89	-0.23	271,612	39.09	38.55	38.98	40.24	16.51		22.38			0.00	1.742	
predictwallstreet	feic	-0.59%	38.75		-0.23	271,612												
raymond-james	feic	-0.59	38.75	38.89	-0.23	271,612	39.09	38.55	38.75	41.56	16.51		20.61				1.88	
renewable-energy-world	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
screamingmedia	feic	-0.59%	$	open: 38.89	-0.23	6,416	$39.09	$38.55	$38.98	$41.56	$16.51		22.74	$1.50b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-0.59%	last trade: 38.75		change: -0.230								p/e ratio: 22.38					
smartmoney	feic	(-0.59%)	38.75	$38.89	-0.23	271,612	$39.09	$38.55	$38.98	$41.56	$16.51			1,508,300	0.00%	$0.00		
stocknod	feic	-0.5900%	38.75 usd	38.89	-0.2300	271,612	39.09	38.55	38.98	41.56	16.51	38,694,016						
stockpickr	feic	-0.59%	$38.75 -0.23 | -0.59%	38.89	-0.23	271.61k	39.09	38.55	38.98	41.56	16.51							
stocksmart	feic	.0 %	$40.08	26.53	0	121,041	40.82	38.88										
stocktwits	feic	-0.46%	38.80		-0.18													
streetinsider-com	feic	0.59%	38.75	$38.89	-0.23	271,612	$39.09	$38.55	$38.98	$41.56	$16.51		22.02				$1.76	
thecramerreport	feic		38.75	38.89	-0.23	271612	39.09	38.55										
thestree	feic	-0.59%	$38.75	38.89	-0.23	271612	39.09	38.55	38.98	-41.56	16.51	3.8694016e7		1.503649462e9				
tickerspy	feic	-0.59%	$38.75	38.89	-0.23	271,612	39.09	38.55	38.98	41.56	16.51		22.0	1.5b	0.00%	$0.00		
tmx-quotemedia	feic	-0.59%	38.750	38.890	-0.230	271,612	39.090	38.550	38.980	41.560	16.510	38,694,016	22.10	1,499,393,120			1.76	
updown	feic	-0.59%	$38.75	$38.89	-$0.23	261,493	$39.09	$38.55	$38.98	$41.56	$16.51		20.77	$1.50b				
wallstreetsurvivor	feic	-0.59%	38.75	38.89	-0.23	268,994	39.09	38.55		41.56	16.51		22.10	$2b			1.34	
yahoo-finance	feic	0.59%	38.75	38.89	0.23	271,612	39.09	38.55	38.98	41.56	16.51		22.24	1.50b			1.74	
ycharts-com	feic	-0.46%	38.80		-0.18					41.56	16.51		21.92	1.50b	0.00%		1.77	
zacks	feic	(-0.59%)	38.75		-0.23	vol.  271,612	39.09	38.55		41.56	16.51		24.52	1.51 b	0.00	0.00	1.59	
advfn	chdx	0.37	13.61	13.65	0.05	20160	13.78	13.5										
barchart	chdx	+0.37%	13.61	13.65	+0.05	21,960	13.78	13.50	13.56	18.64	11.26		36.49	$208.37 m			+0.28	
barrons	chdx	0.37%	13.61	13.65	+0.05	20,160	13.78	13.50				16.70 million		$222.55 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	0.369%	13.610	13.650	0.050	20,160	13.780	13.500		18.64	11.26	15.323mil	30.932	224.368mil			0.440	
boston-com	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
bostonmerchant	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
business-insider	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
chron	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
cio-com	chdx	+0.37%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041	37.81	209m				
cnn-money	chdx	+0.37%	13.61	13.65	+0.05	20,160	13.78	13.50	13.56				37.8	$208.5m				
easystockalterts	chdx	0.37%	13.61	13.65	+0.05	20160	13.78	13.50	13.56	18.64	11.26		37.81				0.36	
eresearch-fidelity-com	chdx	0.37%	13.6100	13.6500	0.0500	20,160	13.7800	13.5000	13.5600	18.6400	11.2600	16,486,000	48.43	$223.55m				
finance-abc7-com	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
financial-content	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	0.4%	$13.61	13.65	0.05	20,160	13.78	13.50	13.56	18.64	11.26	15 mil	48.6	209 mil	0.0	0.00	0.28	
finviz	chdx	0.37%	13.61			20,160			13.56	-26.98%	20.87%	16.49m	48.61	224.43m			0.28	
fool	chdx	+0.37%	$13.61	$13.65	0.05	20,160	$13.78	$13.50	$13.56	$18.64	$11.26		37.50	$224.37m				
foxbusiness	chdx		$13.61		+0.05	20,160			$13.56									
google-finance	chdx	(0.37%)	13.61	13.65	+0.05	20,160.00	13.78	13.50		18.64	11.26	16.49m	48.32	224.37m			0.28	
howthemarketworks	chdx	0.369%	13.61	13.65	0.05	19,501	13.78	13.5	13.56									
hpcwire	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
insidestocks	chdx	+0.37%	13.61	13.65	+0.05	20100	13.78	13.50					price earnings ratio: 34.02					
investopedia	chdx	+0.37 %	$13.61	13.65	+0.05				13.56									
investorguide	chdx	+0.37%	13.61	13.65	+0.05		13.78	13.50		18.64	10.21		45.50	219.5m			0.298	
marketintellisearch	chdx	0.37 %	$13.61	$13.65	0.05	22.10k	$13.78	$13.50	$13.56			16.49m	48.61	0.22b	0.0 %		0.28	
marketwatch	chdx	+0.37%	$13.61	open: 13.65	+0.05	659	$13.78	$13.50	$13.56	$18.64	$11.26		34.90	$222.55m			0.39	
minyanville	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
msn-money	chdx	+0.37%	13.61	13.65	+0.05	20,160	13.78	13.50	13.56	18.64	11.26	16.49 mil	30.93	223.54 mil			0.28	
nasdaq-com	chdx	0.37%	$ 13.61	$ 13.65	0.05	20,160	$ 13.78	$ 13.50	$ 13.56	$ 18.64	$ 11.26	15,323,000	48.61	$ 208,546,030			$ 0.28	
optimum	chdx	+0.37%	13.61 ( 4:30 pm edt)	13.65	+0.05	20,160	13.78	13.50	13.56	18.64	11.26	15.32m	37.8	208.5m			0.36	
paidcontent	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
pc-quote	chdx	0.37%	13.61	13.65	0.05	20,160	13.78	13.5	13.56	18.64	11.26	15,266,708	26.07692	207,780,000				
personal-wealth-biz	chdx	+0.37%	13.61	13.65		20,160	13.78	13.50	13.56	18.64	10.21		45.50			0.00	0.298	
predictwallstreet	chdx	+0.37%	13.61		+0.05	20,160												
raymond-james	chdx	0.37	13.61	13.65	0.05	20,160	13.78	13.50	13.61	18.64	11.26		45.37				0.30	
renewable-energy-world	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
screamingmedia	chdx	+0.37%	$	open: 13.65	+0.05	659	$13.78	$13.50	$13.56	$18.64	$11.26		34.90	$222.55m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	+0.37%	last trade: 13.61		change: 0.050								p/e ratio: 45.5					
smartmoney	chdx	(0.37%)	13.61	$13.65	0.05	20,160	$13.78	$13.50	$13.56	$18.64	$11.26			207,800	0.00%	$0.00		
stocknod	chdx	+0.3687%	13.61 usd	13.65	+0.0500	20,160	13.78	13.50	13.56	18.64	11.26	15,323,041						
stockpickr	chdx	0.37%	$13.61 0.05 | 0.37%	13.65	0.05	20.16k	13.78	13.50	13.56	18.64	11.26							
stocksmart	chdx	.0 %	$14.52	16.46	0	6,270	14.91	14.52										
stocktwits	chdx	-0.07%	13.55		-0.01													
streetinsider-com	chdx	0.37%	13.61	$13.65	+0.05	20,160	$13.78	$13.50	$13.56	$18.64	$11.26		37.81				$0.36	
thecramerreport	chdx		13.61	13.65	+0.05	20160	13.78	13.50										
thestree	chdx	0.37%	$13.61	13.65	0.05	20160	13.78	13.5	13.56	-18.64	11.26	1.6485541e7		2.06861054e8				
tickerspy	chdx	0.37%	$13.61	13.65	+0.05	20,160	13.78	13.50	13.56	18.64	11.26		26.1	223.5m	0.00%	$0.00		
tmx-quotemedia	chdx	0.37%	13.610	13.650	0.050	20,160	13.780	13.500	13.560	18.640	11.260	16,485,541	37.70	224,368,213			0.36	
updown	chdx	0.37%	$13.61	$13.65	$0.05	18,926	$13.78	$13.50	$13.56	$18.64	$11.26		23.69	$224m				
wallstreetsurvivor	chdx	0.37%	13.61	13.65	0.05	19,501	13.78	13.50		18.64	11.81		37.70	$208m			0.36	
yahoo-finance	chdx	0.37%	13.61	13.65	0.05	20,160	13.78	13.50	13.56	18.64	11.26		45.67	219.52m			0.30	
ycharts-com	chdx	-0.07%	13.55		-0.01					18.64	11.26							
zacks	chdx	(0.37%)	13.61		0.05	vol.  20,160	13.78	13.50		18.64	11.26		36.65	207.78 m	0.00	0.00	.37	
advfn	dllr	3.87	22.81	21.91	0.85	1158825	22.94	21.87										
barchart	dllr	+3.87%	22.81	21.91	+0.85	1,168,261	22.94	21.87	21.96	23.50	9.93		16.04	$837.13 m			+0.16	
barrons	dllr	3.87%	22.81	21.91	+0.85	826,158	22.94	21.87				36.16 million		$938.63 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	3.871%	22.810	21.910	0.850	1,158,825	22.940	21.870		23.50	9.93	43.455mil	15.240	991.210mil			1.497	
boston-com	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054						
bostonmerchant	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054						
business-insider	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054						
chron	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054						
cio-com	dllr	+3.87%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054	20.19	991m				
cnn-money	dllr	+3.87%	22.81	21.91	+0.85	1,140,625	22.94	21.87	21.96				20.2	$991.2m				
easystockalterts	dllr	3.88%	22.81	21.91	+0.85	1158825	22.94	21.87	21.96	32.47	14.90		20.19				1.13	
eresearch-fidelity-com	dllr	3.87%	22.8100	21.9100	0.8500	1,158,825	22.9400	21.8700	21.9600	23.5000	9.9333	43,455,000	19.43	$954.27m				
finance-abc7-com	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
finance-abc7chicago-com	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
financial-content	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
finapps-forbes-com	dllr	3.9%	$22.81	21.91	0.85	1,158,825	22.94	21.87	21.96	23.50	9.93	43 mil	20.3	991 mil	0.0	0.00	1.12	
finviz	dllr	3.87%	22.81			1,158,825			21.96	-2.94%	129.63%	24.40m	19.61	535.82m			1.12	
fool	dllr	+3.87%	$22.81	$21.91	0.85	1,137,323	$22.94	$21.87	$21.96	$23.50	$9.93		19.20	$991.21m				
foxbusiness	dllr		$22.81		+0.85	1,309,295			$21.96									
google-finance	dllr	(3.87%)	22.81	21.91	+0.85	1.16m	22.94	21.87		23.50	9.93	43.46m	20.31	991.21m			1.12	
howthemarketworks	dllr	3.871%	22.81	21.91	0.85	1,136,723	22.94	21.87	21.96									
hpcwire	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,825	22.94	21.87	21.96	23.50	9.933	43,455,054						
insidestocks	dllr	+3.87%	22.81	21.91	+0.85	1158825	22.94	21.87					price earnings ratio: 16.69					
investopedia	dllr	+3.87 %	$22.81	21.91	+0.85				21.96									
investorguide	dllr	+3.87%	22.81	22.10	+0.85		22.94	21.87		23.50	9.9333		18.85	836.6m			1.165	
marketintellisearch	dllr	3.83 %	$22.80	$21.91	0.84	825.40k	$22.94	$21.87	$21.96			24.40m	19.61	0.54b	0.0 %		1.12	
marketwatch	dllr	+3.87%	$22.70	open: 21.91	+0.85	329,794	$22.94	$21.87	$21.96	$23.50	$9.93		20.61	$938.63m			1.11	
minyanville	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
msn-money	dllr	+3.87%	22.81	21.91	+0.85	1.16 mil	22.94	21.87	21.96	23.50	9.93	43.46 mil	9.35	954.27 mil			1.12	
nasdaq-com	dllr	3.87%	$ 22.81	$ 21.91	0.85	1,158,825	$ 22.94	$ 21.87	$ 21.96	$ 23.50	$ 9.9333	43,455,000	139.68	$ 991,208,550			$ 0.16	
optimum	dllr	+3.87%	22.81 ( 4:00 pm edt)	21.91	+0.85	1,137,413	22.94	21.87	21.96	32.47	14.90	43.46m	20.2	991.2m			1.13	
paidcontent	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
pc-quote	dllr	3.87%	22.81	21.91	0.85	1,158,825	22.94	21.87	21.96	23.50	9.93	41,835,677	9.0	954,272,000				
personal-wealth-biz	dllr	+3.87%	22.81	22.10		1,309,295	22.94	21.87	21.96	23.50	9.9333		18.85			0.00	1.165	
predictwallstreet	dllr	+3.87%	22.75		+0.85	1,158,825												
raymond-james	dllr	3.87	22.81	21.91	0.85	1,158,825	22.94	21.87	22.81	23.50	9.94		19.50				1.17	
renewable-energy-world	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
screamingmedia	dllr	+3.87%	$	open: 21.91	+0.85	329,794	$22.94	$21.87	$21.96	$23.50	$9.93		20.61	$938.63m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	+3.87%	last trade: 22.81		change: 0.850								p/e ratio: 18.85					
smartmoney	dllr	(3.87%)	22.81	$21.91	0.85	1,158,825	$22.94	$21.87	$21.96	$23.50	$9.93			954,300	0.00%	$0.00		
stocknod	dllr	+3.871%	22.81 usd	21.91	+0.8500	1,158,225	22.94	21.87	21.96	23.50	9.933	43,455,054						
stockpickr	dllr	3.87%	$22.81 0.85 | 3.87%	21.91	0.85	1.16m	22.94	21.87	21.96	23.50	9.93							
stocksmart	dllr	.0 %	$22.36	28.42	0	39,129	22.73	22.28										
stocktwits	dllr	3.87%	22.81		+0.85													
streetinsider-com	dllr	3.87%	22.81	$21.91	+0.85	1,158,225	$22.94	$21.87	$21.96	$32.47	$14.90		20.19				$1.13	
thecramerreport	dllr		22.81	22.10	+0.85	1158825	22.94	21.87										
thestree	dllr	3.87%	$22.81	21.91	0.85	1158825	22.94	21.87	21.96	-23.5	9.93	4.3455054e7		9.38629166e8				
tickerspy	dllr	3.87%	$22.81	21.91	+0.85	1,158,825	22.94	21.87	21.96	23.50	9.93		9.0	807.2m	0.00%	$0.00		
tmx-quotemedia	dllr	3.87%	22.810	21.910	0.850	1,309,295	22.940	21.870	21.960	23.500	6.622	43,455,054	19.50	991,209,782			1.13	
updown	dllr	3.87%	$22.81	$21.91	$0.85	826,158	$22.94	$21.87	$21.96	$23.50	$9.93		18.66	$954m				
wallstreetsurvivor	dllr	3.87%	22.81	21.91	0.85	1,136,723	22.94	21.87		23.50	9.93		19.50	$954m			-0.13	
yahoo-finance	dllr	3.87%	22.81	22.10	0.85	1,158,825	22.94	21.87	21.96	23.50	9.93		19.58	836.60m			1.17	
ycharts-com	dllr	+3.87%	22.81		+0.85					23.50	9.93		20.07	837.13m	0.00%		1.14	
zacks	dllr	(3.87%)	22.81		0.85	vol.  1,158,825	22.94	21.87		23.50	9.93		16.31	954.27 m	0.00	0.00	1.35	
advfn	scvl	-0.03	31.03	30.93	-0.01	40417	31.5	30.81										
barchart	scvl	-0.03%	31.03	30.93	-0.01	42,142	31.50	30.81	31.04	31.50	16.24		15.17	$411.15 m			+2.10	
barrons	scvl	0.03%	31.03	30.93	-0.01	40,417	31.50	30.81				13.06 million		$414.09 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.032%	31.030	30.930	-0.010	40,417	31.500	30.810		31.50	16.24	13.251mil	15.063	411.170mil			2.060	
boston-com	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
bostonmerchant	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
business-insider	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
chron	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
cio-com	scvl	-0.03%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713	14.85	411m				
cnn-money	scvl	-0.03%	31.03	30.93	-0.01	40,417	31.50	30.81	31.04				14.8	$411.2m				
easystockalterts	scvl	-0.03%	31.03	30.93	-0.01	40417	31.50	30.81	31.04	31.43	16.24		14.85				2.09	
eresearch-fidelity-com	scvl	-0.03%	31.0300	30.9300	-0.0100	40,417	31.5000	30.8100	31.0400	31.4300	16.2400	13,251,000	14.78	$411.31m				
finance-abc7-com	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
finance-abc7chicago-com	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
financial-content	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
finapps-forbes-com	scvl	-0.0%	$31.03	30.93	-0.01	40,417	31.50	30.81	31.04	31.43	16.24	13 mil	14.8	411 mil	0.0	0.00	2.10	
finviz	scvl	-0.03%	31.03			40,417			31.04	-1.27%	91.07%	13.25m	14.78	411.15m			2.10	
fool	scvl	-0.03%	$31.03	$30.93	-0.01	40,417	$31.50	$30.81	$31.04	$31.43	$16.24		15.00	$411.17m				
foxbusiness	scvl		$31.03		-0.01	40,417			$31.04									
google-finance	scvl	(-0.03%)	31.03	30.93	-0.01	40,417.00	31.50	30.81		31.50	16.24	13.25m	14.75	411.17m			2.10	
howthemarketworks	scvl	-0.032%	31.03	30.93	-0.01	39,884	31.5	30.81	31.04									
hpcwire	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
insidestocks	scvl	-0.03%	31.03	30.93	-0.01	40400	31.50	30.81					price earnings ratio: 15.06					
investopedia	scvl	-0.03 %	$31.03	30.93	-0.01				31.04									
investorguide	scvl	-0.03%	31.03	30.81	-0.01		31.50	30.81		30.09	16.24		14.89	411.1m			2.085	
marketintellisearch	scvl	-0.03 %	$31.03	$30.93	-0.01	38.50k	$31.50	$30.81	$31.04			13.25m	14.78	0.41b	0.0 %		2.10	
marketwatch	scvl	-0.03%	$31.03	open: 30.93	-0.01	1,466	$31.50	$30.81	$31.04	$31.50	$16.24		14.89	$414.09m			2.08	
minyanville	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
msn-money	scvl	-0.03%	31.03	30.93	-0.01	40,417	31.50	30.81	31.04	31.43	16.24	13.25 mil	14.92	411.3 mil			2.10	
nasdaq-com	scvl	0.03%	$ 31.03	$ 30.93	0.01	40,417	$ 31.50	$ 30.81	$ 31.04	$ 31.43	$ 16.24	13,248,000	14.78	$ 411,085,440			$ 2.10	
optimum	scvl	-0.03%	31.03 ( 4:30 pm edt)	30.93	-0.01	40,417	31.50	30.81	31.04	31.43	16.24	13.25m	14.8	411.2m			2.09	
paidcontent	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
pc-quote	scvl	-0.03%	31.03	30.93	-0.01	40,417	31.5	30.81	31.04	31.43	16.24	13,255,269	14.92308	411,311,000				
personal-wealth-biz	scvl	-0.03%	31.03	30.81	-0.01	40,417	31.50	30.81	31.04	31.50	16.24		14.89			0.00	2.085	
predictwallstreet	scvl	-0.03%	31.03		-0.01	40,417												
raymond-james	scvl	-0.03	31.03	30.93	-0.01	40,417	31.50	30.81	31.03	31.43	16.24		14.50				2.14	
renewable-energy-world	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
screamingmedia	scvl	-0.03%	$	open: 30.93	-0.01	1,466	$31.50	$30.81	$31.04	$31.50	$16.24		14.89	$414.09m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.03%	last trade: 31.03		change: -0.010								p/e ratio: 14.89					
smartmoney	scvl	(-0.03%)	31.03	$30.93	-0.01	40,417	$31.50	$30.81	$31.04	$31.43	$16.24			411,300	0.00%	$0.00		
stocknod	scvl	-0.0322%	31.03 usd	30.93	-0.0100	40,417	31.50	30.81	31.04	31.43	16.24	13,250,713						
stockpickr	scvl	-0.03%	$31.03 -0.01 | -0.03%	30.93	-0.01	40.42k	31.50	30.81	31.04	31.43	16.24							
stocksmart	scvl	.0 %	$26.525	26.89	0	6,020	27.24	26.52										
stocktwits	scvl	-0.03%	31.03		-0.01													
streetinsider-com	scvl	0.03%	31.03	$30.93	-0.01	40,417	$31.50	$30.81	$31.04	$31.43	$16.24		14.85				$2.09	
thecramerreport	scvl		31.03	30.81	-0.01	40417	31.50	30.81										
thestree	scvl	-0.03%	$31.03	30.93	-0.01	40417	31.5	30.81	31.04	-31.43	16.24	1.3250713e7		4.14084781e8				
tickerspy	scvl	-0.03%	$31.03	30.93	-0.01	40,417	31.50	30.81	31.04	31.43	16.24		14.9	411.1m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.03%	31.030	30.930	-0.010	40,417	31.500	30.810	31.040	31.500	16.240	13,250,713	14.90	411,169,624			2.09	
updown	scvl	-0.03%	$31.03	$30.93	-$0.01	38,477	$31.50	$30.81	$31.04	$31.43	$16.24		14.42	$411m				
wallstreetsurvivor	scvl	-0.03%	31.03	30.93	-0.01	39,884	31.50	30.81		31.43	16.24		14.90	$411m			2.05	
yahoo-finance	scvl	0.03%	31.03	30.81	0.01	40,417	31.50	30.81	31.04	31.50	16.24		14.88	411.15m			2.09	
ycharts-com	scvl	-0.03%	31.03		-0.01					31.43	16.24		14.92	411.15m	0.00%		2.08	
zacks	scvl	(-0.03%)	31.03		-0.01	vol.  40,417	31.50	30.81		31.50	16.24		15.07	411.31 m	0.00	0.00	2.06	
advfn	dvn	0.26	80.01	79.62	0.21	2925561	80.01	78.7										
barchart	dvn	+0.26%	80.01	79.62	+0.21	2,925,561	80.01	78.70	79.80	93.36	58.56		13.39	$34.16 b	0.86%	$0.68	+8.63	
barrons	dvn	0.26%	80.01	79.62	+0.21	2.920m	80.01	78.70				441.32 million		$33.32 billion	0.85%	$0.17		
bloomberg	dvn	0.263%	80.010	79.620	0.210	2,925,561	80.010	78.700		93.56	59.07	423.000mil	14.955	33,844.230mil	0.816	0.170 regular cash	5.350	
boston-com	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000						
bostonmerchant	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000						
business-insider	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000						
chron	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000						
cio-com	dvn	+0.26%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000	21.11	34b	0.9	0.68		
cnn-money	dvn	+0.26%	80.01	79.62	+0.21	2,888,887	80.01	78.70	79.80				21.1	$33.8b	0.85%			
easystockalterts	dvn	0.26%	80.01	79.62	+0.21	2921361	80.01	78.70	79.80	93.56	59.07		21.11				3.79	
eresearch-fidelity-com	dvn	0.26%	80.0100	79.6200	0.2100	2,921,361	80.0100	78.7000	79.8000	93.5550	59.0700	423,000,000	21.11	$33.76b	0.85%	$0.170000		
finance-abc7-com	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
financial-content	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	0.3%	$80.01	79.62	0.21	2,921,361	80.01	78.70	79.80	93.55	59.07	423 mil	9.3	34 bil	0.9	0.68	8.63	
finviz	dvn	0.26%	80.01			2,921,361			79.80	-14.30%	36.63%	423.00m	21.22	33.76b		0.68	3.76	
fool	dvn	+0.26%	$80.01	$79.62	0.21	2,921,361	$80.01	$78.70	$79.80	$93.56	$59.07		9.10	$33.84b	0.90%	0.68		
foxbusiness	dvn		$80.01		+0.21	2,925,561			$79.80									
google-finance	dvn	(0.26%)	80.01	79.62	+0.21	2.92m	80.01	78.70		93.56	59.07	423.00m	21.28	33.84b	0.85	0.17	3.76	
howthemarketworks	dvn	0.263%	80.01	79.62	0.21	2,920,060	80.01	78.7	79.8									
hpcwire	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,925,561	80.01	78.70	79.80	93.56	59.07	423,000,000						
insidestocks	dvn	+0.26%	80.01	79.62	+0.21	2920060	80.01	78.70					price earnings ratio: 14.52					
investopedia	dvn	+0.26 %	$80.01	79.62	+0.21				79.80									
investorguide	dvn	+0.26%	80.01	79.62	+0.21		80.01	78.70		93.56	59.07		9.16	33.844b			8.715	
marketintellisearch	dvn	0.26 %	$80.01	$79.62	0.21	2864.00k	$80.01	$78.70	$79.80			423.00m	21.22	33.76b	0.85 %		3.76	
marketwatch	dvn	+0.26%	$79.78	open: 79.62	+0.21	31,124	$80.01	$78.70	$79.80	$93.56	$59.07		20.68	$33.32b	0.85%	0.17	3.87	
minyanville	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
msn-money	dvn	+0.26%	80.01	79.62	+0.21	2.92 mil	80.01	78.70	79.80	93.56	59.07	423.00 mil	21.00	33.76 bil	0.85%	0.68	8.47	
nasdaq-com	dvn	0.26%	$ 80.01		0.21	2,921,361	$ 80.01	$ 78.70	$ 79.80	$ 93.555	$ 59.07	423,000,000	9.27	$ 33,844,230,000	0.85 %	$0.680000	$ 8.63	
optimum	dvn	+0.26%	80.01 ( 4:15 pm edt)	79.62	+0.21	2,921,361	80.01	78.70	79.80	93.56	59.07	423.00m	21.1	33.8b	0.85	0.68	3.79	
paidcontent	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
pc-quote	dvn	0.26%	80.01	79.62	0.21	2,925,561	80.01	78.7	79.8	93.56	59.07	421,889,764	20.94488	33,755,400,000		0.17		
personal-wealth-biz	dvn	+0.26%	80.01	79.62		2,925,561	80.01	78.70	79.80	93.56	59.07		9.16		0.81	0.65	8.715	
predictwallstreet	dvn	+0.26%	80.01		+0.21	2,921,361												
raymond-james	dvn	0.26	80.01	79.62	0.21	2,921,361	80.01	78.70	80.01	93.56	59.07		21.11				3.79	
renewable-energy-world	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
screamingmedia	dvn	+0.26%	$	open: 79.62	+0.21	31,124	$80.01	$78.70	$79.80	$93.56	$59.07		20.68	$33.32b	0.85%	0.17	3.87	
scroli	dvn	0.26%	dvn 80.01	79.62	0.21	2,589,575	80.01	78.70	79.80	93.56	59.07		21.28				3.76	
simple-stock-quotes	dvn	+0.26%	last trade: 80.01		change: 0.210								p/e ratio: 9.16					
smartmoney	dvn	(0.26%)	80.01	$79.62	0.21	2,921,361	$80.01	$78.70	$79.80	$93.56	$59.07			33,755,400	0.85%	$0.17		
stocknod	dvn	+0.2632%	80.01 usd	79.62	+0.2100	2,921,361	80.01	78.70	79.80	93.56	59.07	423,000,000						
stockpickr	dvn	0.26%	$80.01 0.21 | 0.26%	79.62	0.21	2.92m	80.01	78.70	79.80	93.56	59.07							
stocksmart	dvn	.0 %	$82.71	78.12	0	460,329	84.26	82.36										
stocktwits	dvn	0.26%	80.01		+0.21													
streetinsider-com	dvn	0.26%	80.01	$79.62	+0.21	2,921,361	$80.01	$78.70	$79.80	$93.56	$59.07		21.11				$3.79	
thecramerreport	dvn		79.80		0.00	0												
thestree	dvn	0.26%	$80.01	79.62	0.21	2921361	80.01	78.7	79.8	-93.56	59.07	4.23e8		3.331548e10				
tickerspy	dvn	0.26%	$80.01	79.62	+0.21	2,921,361	80.01	78.70	79.80	93.56	59.07		20.9	33.9b	0.85%	$0.17		
tmx-quotemedia	dvn	0.26%	80.010	79.620	0.210	2,925,561	80.010	78.700	79.800	93.555	59.070	423,000,000	9.20	33,844,230,000	0.852	0.170 usd	8.66	
updown	dvn	0.26%	$80.01	$79.62	$0.21	2,888,887	$80.01	$78.70	$79.80	$93.56	$59.07		9.10	$33.75b				
wallstreetsurvivor	dvn	0.26%	80.01	79.62	0.21	2,920,060	80.01	78.70		93.56	59.07		9.20	$34b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	0.26%	80.01	79.62	0.21	2,921,361	80.01	78.70	79.80	93.56	59.07		9.18	33.84b	0.90%	0.68	8.72	
ycharts-com	dvn	+0.26%	80.01		+0.21					93.56	59.07		9.28	34.16b	0.90%		8.62	
zacks	dvn	(0.26%)	80.01		0.21	vol.  2,921,361	80.01	78.70		93.56	59.07		13.57	33.76 b	0.85	0.68	5.88	
advfn	mu	-2.83	7.56	7.73	-0.22	24520745	7.74	7.48										
barchart	mu	-2.83%	7.56	7.73	-0.22	24,322,806	7.74	7.48	7.78	11.95	6.36		11.03	$7.57 b			+0.61	
barrons	mu	2.83%	7.56	7.73	-0.22	24.460m	7.74	7.48				1.05 billion		$7.84 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-2.828%	7.560	7.730	-0.220	24,520,745	7.740	7.480		11.95	6.36	1,001.471mil	14.000	7,571.120mil			0.540	
boston-com	mu	-2.828%	7.560 usd	7.730	-0.2200	24,514,405	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-2.828%	7.560 usd	7.730	-0.2200	24,514,405	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
business-insider	mu	-2.828%	7.560 usd	7.730	-0.2200	24,514,405	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
chron	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
cio-com	mu	-2.83%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854	12.81	8b				
cnn-money	mu	-2.83%	7.56	7.73	-0.22	24,507,640	7.74	7.48	7.78				12.8	$7.6b				
easystockalterts	mu	-2.85%	7.56	7.73	-0.22	24513805	7.74	7.48	7.78	11.95	6.36		12.81				0.59	
eresearch-fidelity-com	mu	-2.83%	7.5600	7.7300	-0.2200	24,520,145	7.7400	7.4800	7.7800	11.9500	6.3600	1,001,471,000	5.33	$7.79b				
finance-abc7-com	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
financial-content	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	-2.8%	$7.56	7.73	-0.22	24,520,145	7.74	7.48	7.78	11.95	6.36	1 bil	12.4	8 bil	0.0	0.00	0.61	
finviz	mu	-2.83%	7.56			24,507,820			7.78	-36.74%	18.87%	1.00b	12.75	7.79b			0.61	
fool	mu	-2.83%	$7.56	$7.73	-0.22	24,494,140	$7.74	$7.48	$7.78	$11.95	$6.36		13.30	$7.57b				
foxbusiness	mu		$7.56		-0.22	24,522,751			$7.78									
google-finance	mu	(-2.83%)	7.56	7.73	-0.22	24.52m	7.74	7.48		11.95	6.36	997.29m	12.31	7.54b			0.61	
howthemarketworks	mu	-2.828%	7.56	7.73	-0.22	24,514,405	7.74	7.48	7.78									
hpcwire	mu	-2.828%	7.560 usd	7.730	-0.2200	24,514,405	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
insidestocks	mu	-2.83%	7.56	7.73	-0.22	23781369	7.74	7.48					price earnings ratio: 12.39					
investopedia	mu	-2.83 %	$7.56	7.73	-0.22				7.78									
investorguide	mu	-2.83%	7.56	7.73	-0.22		7.74	7.48		11.95	6.36		12.29	7.552b			0.633	
marketintellisearch	mu	-2.96 %	$7.55	$7.73	-0.23	24287.70k	$7.74	$7.48	$7.78			1001.47m	12.75	7.79b	0.0 %		0.61	
marketwatch	mu	-2.83%	$7.54	open: 7.73	-0.22	61,648	$7.74	$7.48	$7.78	$11.95	$6.36		12.15	$7.84b			0.62	
minyanville	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
msn-money	mu	-2.83%	7.56	7.73	-0.22	24.52 mil	7.74	7.48	7.78	11.95	6.36	1.00 bil	12.60	7.79 bil			0.61	
nasdaq-com	mu	2.83%	$ 7.56	$ 7.73	0.22	24,520,145	$ 7.74	$ 7.48	$ 7.78	$ 11.95	$ 6.36	1,001,471,000	12.39	$ 7,571,120,760			$ 0.61	
optimum	mu	-2.83%	7.56 ( 4:00 pm edt)	7.73	-0.22	24,417,135	7.74	7.48	7.78	11.95	6.36	1.00b	12.8	7.6b			0.59	
paidcontent	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
pc-quote	mu	-2.83%	7.56	7.73	-0.22	24,522,545	7.74	7.48	7.78	11.95	6.36	1,030,614,325	12.96667	7,791,444,000				
personal-wealth-biz	mu	-2.83%	7.56	7.73	-0.22	24,522,752	7.74	7.48	7.78	11.95	6.36		12.29			0.00	0.633	
predictwallstreet	mu	-2.83%	7.56		-0.22	24,520,145												
raymond-james	mu	-2.83	7.56	7.73	-0.22	24,520,145	7.74	7.48	7.56	11.95	6.36		11.46				0.66	
renewable-energy-world	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
screamingmedia	mu	-2.83%	$	open: 7.73	-0.22	73,373	$7.74	$7.48	$7.78	$11.95	$6.36		12.15	$7.84b			0.62	
scroli	mu	-2.83%	mu 7.56	7.73	-0.22	22,347,439	7.74	7.48	7.78	11.95	6.36		12.31				0.61	
simple-stock-quotes	mu	-2.83%	last trade: 7.56		change: -0.220								p/e ratio: 12.29					
smartmoney	mu	(-2.83%)	7.56	$7.73	-0.22	24,520,145	$7.74	$7.48	$7.78	$11.95	$6.36			7,791,400	0.00%	$0.00		
stocknod	mu	-2.828%	7.560 usd	7.730	-0.2200	24,513,805	7.740	7.480	7.780	11.95	6.360	1,001,470,854						
stockpickr	mu	-2.83%	$7.56 -0.22 | -2.83%	7.73	-0.22	24.51m	7.74	7.48	7.78	11.95	6.36							
stocksmart	mu	.0 %	$9.565	7.91	0	5,772,935	10.04	9.52										
stocktwits	mu	-2.96%	7.55		-0.23													
streetinsider-com	mu	2.83%	7.56	$7.73	-0.22	24,487,800	$7.74	$7.48	$7.78	$11.95	$6.36		12.81				$0.59	
thecramerreport	mu		7.55	7.73	-0.23	15775099	7.74	7.48										
thestree	mu	-2.83%	$7.56	7.73	-0.22	24507820	7.74	7.48	7.78	-11.95	6.36	1.001470854e9		7.841516787e9				
tickerspy	mu	-2.83%	$7.56	7.73	-0.22	24,494,140	7.74	7.48	7.78	11.95	6.36		13.0	7.7b	0.00%	$0.00		
tmx-quotemedia	mu	-2.83%	7.560	7.730	-0.220	24,522,751	7.740	7.480	7.780	11.950	6.360	1,001,470,854	13.20	7,571,119,656			0.59	
updown	mu	-2.83%	$7.56	$7.73	-$0.22	24,460,007	$7.74	$7.48	$7.78	$11.95	$6.36		4.92	$7.79b				
wallstreetsurvivor	mu	-2.83%	7.56	7.73	-0.22	24,487,800	7.74	7.48		11.95	6.36		13.20	$8b			1.85	
yahoo-finance	mu	2.83%	7.56	7.73	0.22	24,520,145	7.74	7.48	7.78	11.95	6.36		11.94	7.55b			0.63	
ycharts-com	mu	-3.58%	7.55		-0.28					11.95	6.36			7.56b	0.00%			
zacks	mu	(-2.83%)	7.56		-0.22	vol.  24,519,965	7.74	7.48		11.95	6.36		10.96	7.79 b	0.00	0.00	.71	
advfn	cern	1.05	63.66	63.02	0.66	1045913	64.1	63.02										
barchart	cern	+1.05%	63.66	63.02	+0.66	910,064	64.10	63.02	63.00	64.10	36.03		42.69	$10.62 b			+1.46	
barrons	cern	1.05%	63.66	63.02	+0.66	1.044m	64.10	63.02				170.85 million		$10.88 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	1.048%	63.660	63.020	0.660	1,045,913	64.100	63.020		64.10	36.02	168.212mil	43.454	10,708.390mil			1.465	
boston-com	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
bostonmerchant	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
business-insider	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
chron	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
cio-com	cern	+1.05%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113	43.31	5b				
cnn-money	cern	+1.05%	63.66	63.02	+0.66	1,044,593	64.10	63.02	63.00				43.3	$5.4b				
easystockalterts	cern	1.05%	63.66	63.02	+0.66	1035134	64.10	63.02	63.00	125.91	57.81		43.31				1.47	
eresearch-fidelity-com	cern	1.05%	63.6600	63.0200	0.6600	1,045,913	64.1000	63.0200	63.0000	63.0500	36.0250	168,212,000	21.50	$10.60b				
finance-abc7-com	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
finance-abc7chicago-com	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
financial-content	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
finapps-forbes-com	cern	1.0%	$63.66	63.02	0.66	1,045,913	64.10	63.02	63.00	63.05	36.02	168 mil	43.5	11 bil	0.0	0.00	1.47	
finviz	cern	1.05%	63.66			1,044,493			63.00	0.97%	76.69%	168.21m	42.86	10.60b			1.47	
fool	cern	+1.05%	$63.66	$63.02	0.66	1,044,593	$64.10	$63.02	$63.00	$63.05	$36.03		42.50	$10.71b				
foxbusiness	cern		$63.66		+0.66	1,049,923			$63.00									
google-finance	cern	(1.05%)	63.66	63.02	+0.66	1.05m	64.10	63.02		64.10	36.03	168.14m	43.40	10.70b			1.47	
howthemarketworks	cern	1.048%	63.66	63.02	0.66	1,043,779	64.1	63.02	63									
hpcwire	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
insidestocks	cern	+1.05%	63.66	63.02	+0.66	853116	64.10	63.02					price earnings ratio: 40.81					
investopedia	cern	+1.10 %	$63.69	63.02	+0.69				63.00									
investorguide	cern																	
marketintellisearch	cern	1.14 %	$63.72	$63.02	0.72	1036.30k	$64.10	$63.02	$63.00			168.21m	42.86	10.60b	0.0 %		1.47	
marketwatch	cern	+1.05%	$63.66	open: 63.02	+0.66	4,010	$64.10	$63.02	$63.00	$64.10	$36.03		43.70	$10.88b			1.46	
minyanville	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
msn-money	cern	+1.05%	63.66	63.02	+0.66	1.05 mil	64.10	63.02	63.00	63.05	36.03	168.21 mil	43.31	10.6 bil			1.47	
nasdaq-com	cern	1.05%	$ 63.66	$ 63.02	0.66	1,045,913	$ 64.10	$ 63.02	$ 63	$ 63.05	$ 36.025	168,212,000	43.45	$ 10,708,375,920			$ 1.46	
optimum	cern	+1.10%	63.69 ( 3:55 pm edt)	63.02	+0.69	949,421	64.10	63.02	63.00	125.91	57.81	84.11m	43.3	5.4b			1.47	
paidcontent	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
pc-quote	cern	1.05%	63.66	63.02	0.66	1,049,923	64.1	63.02	63.0	63.05	36.03	167,049,953	42.85714	10,634,400,000				
personal-wealth-biz	cern	+1.05%	63.66	63.08		1,049,823	64.10	63.02	63.00	63.05	36.025		42.86			0.00	1.47	
predictwallstreet	cern	+1.05%	63.66		+0.66	1,045,913												
raymond-james	cern	1.05	63.66	63.02	0.66	1,045,913	64.10	63.02	63.66	63.05	36.03		21.01				3.03	
renewable-energy-world	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
screamingmedia	cern	+1.05%	$	open: 63.02	+0.66	4,010	$64.10	$63.02	$63.00	$64.10	$36.03		43.70	$10.88b			1.46	
scroli	cern	1.05%	cern 63.66	63.02	0.66	931,105	64.10	63.02	63.00	64.10	36.03		43.40				1.47	
simple-stock-quotes	cern	+1.05%	last trade: 63.66		change: 0.660								p/e ratio: 42.86					
smartmoney	cern	(1.05%)	63.66	$63.02	0.66	1,045,913	$64.10	$63.02	$63.00	$63.05	$36.02			5,298,700	0.00%	$0.00		
stocknod	cern	+1.048%	63.66 usd	63.02	+0.6600	1,043,779	64.10	63.02	63.00	62.95	36.02	84,106,113						
stockpickr	cern	1.05%	$63.66 0.66 | 1.05%	63.02	0.66	1.04m	64.10	63.02	63.00	63.05	36.03							
stocksmart	cern	.0 %	$119.19	95.6	0	88,122	124.8	119.18										
stocktwits	cern	1.05%	63.66		+0.66													
streetinsider-com	cern	1.05%	63.66	$63.02	+0.66	1,035,134	$64.10	$63.02	$63.00	$125.91	$57.81		43.31				$1.47	
thecramerreport	cern		63.00		0.00	0												
thestree	cern	1.05%	$63.66	63.02	0.66	1044593	64.1	63.02	63.0	-63.05	36.03	1.68212226e8		5.259996307e9				
tickerspy	cern	1.10%	$63.69	63.02	+0.69	987,361	64.10	63.02	63.00	63.05	36.02		42.9	10.5b	0.00%	$0.00		
tmx-quotemedia	cern	1.05%	63.660	63.020	0.660	1,049,923	64.100	63.020	63.000	63.050	18.013	168,212,226	42.90	10,708,390,307			1.47	
updown	cern	1.05%	$63.66	$63.02	$0.66	1,044,370	$64.10	$63.02	$63.00	$63.05	$36.02		41.50	$10.59b				
wallstreetsurvivor	cern	1.05%	63.66	63.02	0.66	1,043,779	64.10	63.02		63.05	36.22		42.90	$5b			1.39	
yahoo-finance	cern	1.05%	63.66	63.08	0.66	1,045,813	64.10	63.02	63.00	64.10	36.03		43.31	10.71b			1.47	
ycharts-com	cern	+1.05%	63.66		+0.66					117.10	36.02		5.41	10.62b	0.00%		11.76	
zacks	cern	(1.05%)	63.66		0.66	vol.  1,045,913	64.10	63.02		64.10	36.03		43	10.63 b	0.00	0.00	1.47	
advfn	cree	-3.05	31.81	32.81	-1.0	4520468	32.83	31.55										
barchart	cree	-3.05%	31.81	32.81	-1.00	4,520,468	32.83	31.55	32.81	76.14	31.55		20.04	$3.48 b			+1.63	
barrons	cree	3.05%	31.81	32.81	-1.00	4.513m	32.83	31.55				104.70 million		$3.71 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-3.048%	31.810	32.810	-1.000	4,520,468	32.830	31.550		76.14	31.55	109.474mil	19.515	3,482.382mil			1.630	
boston-com	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,468	32.83	31.55	32.81	76.14	32.40	109,474,435						
bostonmerchant	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,468	32.83	31.55	32.81	76.14	32.40	109,474,435						
business-insider	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,468	32.83	31.55	32.81	76.14	32.40	109,474,435						
chron	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,368	32.83	31.55	32.81	76.14	32.40	109,474,435						
cio-com	cree	-3.05%	31.81 usd	32.81	-1.000	4,520,368	32.83	31.55	32.81	76.14	32.40	109,474,435	19.52	3b				
cnn-money	cree	-3.05%	31.81	32.81	-1.00	4,514,768	32.83	31.55	32.81				19.5	$3.5b				
easystockalterts	cree	-3.05%	31.81	32.81	-1.00	4520368	32.83	31.55	32.81	76.14	32.40		19.52				1.63	
eresearch-fidelity-com	cree	-3.05%	31.8100	32.8100	-1.0000	4,520,368	32.8300	31.5500	32.8100	76.1400	32.4000	109,474,000	20.13	$3.59b				
finance-abc7-com	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,268	32.83	31.55	32.81	76.14	32.40	109,474,435						
finance-abc7chicago-com	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,268	32.83	31.55	32.81	76.14	32.40	109,474,435						
financial-content	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,268	32.83	31.55	32.81	76.14	32.40	109,474,435						
finapps-forbes-com	cree	-3.0%	$31.81	32.81	-1.00	4,520,268	32.83	31.55	32.81	76.14	32.40	109 mil	19.5	3 bil	0.0	0.00	1.63	
finviz	cree	-3.05%	31.81			4,520,268			32.81	-58.22%	-1.82%	109.47m	19.40	3.48b			1.64	
fool	cree	-3.05%	$31.81	$32.81	-1.00	4,514,768	$32.83	$31.55	$32.81	$76.14	$32.40		20.80	$3.48b				
foxbusiness	cree		$31.81		-1.00	4,521,896			$32.81									
google-finance	cree	(-3.05%)	31.81	32.81	-1.00	4.52m	32.83	31.55		76.14	31.55	109.47m	19.38	3.48b			1.64	
howthemarketworks	cree	-3.048%	31.81	32.81	-1	4,506,161	32.83	31.55	32.81									
hpcwire	cree	-3.048%	31.81 usd	32.81	-1.000	4,521,089	32.83	31.55	32.81	76.14	32.40	109,474,435						
insidestocks	cree	-3.05%	31.81	32.81	-1.00	4514855	32.83	31.55					price earnings ratio: 16.15					
investopedia	cree	-3.05 %	$31.81	32.81	-1.00				32.81									
investorguide	cree	-3.05%	31.81	32.82	-1.00		32.83	31.55		76.14	38.53		20.23	3.465b			1.622	
marketintellisearch	cree	-3.02 %	$31.82	$32.81	-0.99	4462.60k	$32.83	$31.55	$32.81			109.47m	20.01	3.59b	0.0 %		1.64	
marketwatch	cree	-3.05%	$31.80	open: 32.81	-1.00	20,056	$32.83	$31.55	$32.81	$76.14	$31.55		19.55	$3.71b			1.63	
minyanville	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,368	32.83	31.55	32.81	76.14	32.40	109,474,435						
msn-money	cree	-3.05%	31.81	32.81	-1.00	4.52 mil	32.83	31.55	32.81	76.14	32.40	109.47 mil	19.52	3.59 bil			1.64	
nasdaq-com	cree	3.05%	$ 31.81	$ 32.81	1	4,520,368	$ 32.83	$ 31.55	$ 32.81	$ 76.14	$ 32.40	109,474,000	19.52	$ 3,482,367,940			$ 1.63	
optimum	cree	-3.05%	31.81 ( 4:30 pm edt)	32.81	-1.00	4,520,268	32.83	31.55	32.81	76.14	32.40	109.47m	19.5	3.5b			1.63	
paidcontent	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,368	32.83	31.55	32.81	76.14	32.40	109,474,435						
pc-quote	cree	-3.05%	31.81	32.81	-1.00	4,520,468	32.83	31.55	32.81	76.14	32.40	112,915,492	20.12883	3,591,842,000				
personal-wealth-biz	cree	-3.05%	31.81	32.82	-1.00	4,521,896	32.83	31.55	32.81	76.14	38.53		20.23			0.00	1.622	
predictwallstreet	cree	-3.05%	31.81		-1.00	4,520,268												
raymond-james	cree	-3.05	31.81	32.81	-1.00	4,520,268	32.83	31.55	31.81	76.14	32.40		19.16				1.66	
renewable-energy-world	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,268	32.83	31.55	32.81	76.14	32.40	109,474,435						
screamingmedia	cree	-3.05%	$	open: 32.81	-1.00	19,235	$32.83	$31.55	$32.81	$76.14	$31.55		19.55	$3.71b			1.63	
scroli	cree	%	cree			0												
smartmoney	cree	(-3.05%)	31.81	$32.81	-1.00	4,520,368	$32.83	$31.55	$32.81	$76.14	$32.40			3,591,900	0.00%	$0.00		
stocknod	cree	-3.048%	31.81 usd	32.81	-1.000	4,520,368	32.83	31.55	32.81	76.14	32.40	109,474,435						
stockpickr	cree	-3.05%	$31.81 -1.00 | -3.05%	32.81	-1.00	4.51m	32.83	31.55	32.81	76.14	32.40							
stocksmart	cree	.0 %	$42.05	66.09	0	292,886	44.11	42										
stocktwits	cree	-3.02%	31.82		-0.99													
streetinsider-com	cree	3.05%	31.81	$32.81	-1	4,520,368	$32.83	$31.55	$32.81	$76.14	$32.40		19.52				$1.63	
thecramerreport	cree		31.72	32.82	-1.09	3270893	32.83	31.66										
thestree	cree	-3.05%	$31.81	32.81	-1.0	4514768	32.83	31.55	32.81	-76.14	32.4	1.09474435e8		3.706804369e9				
tickerspy	cree	-3.05%	$31.81	32.81	-1.00	4,520,368	32.83	31.55	32.81	76.14	32.40		20.1	3.5b	0.00%	$0.00		
tmx-quotemedia	cree	-3.05%	31.810	32.810	-1.000	4,521,896	32.830	31.550	32.810	76.140	31.550	109,474,435	20.10	3,482,381,777			1.63	
updown	cree	-3.05%	$31.81	$32.81	-$1.00	4,500,933	$32.83	$31.55	$32.81	$76.14	$32.40		19.75	$3.59b				
wallstreetsurvivor	cree	-3.05%	31.81	32.81	-1.00	4,506,161	32.83	31.55		74.87	32.40		20.10	$4b			1.45	
yahoo-finance	cree	3.05%	31.81	32.82	1.00	4,520,368	32.83	31.55	32.81	76.14	31.55		19.61	3.47b			1.62	
ycharts-com	cree	-3.02%	31.82		-0.99					76.14	32.40		19.40	3.48b	0.00%		1.64	
zacks	cree	(-3.05%)	31.81		-1.00	vol.  4,520,368	32.83	31.55		76.14	31.55		19.41	3.59 b	0.00	0.00	1.69	
advfn	mw	-0.40	34.8	34.92	-0.14	484015	35.18	34.42										
barchart	mw	-0.40%	34.80	34.92	-0.14	484,015	35.18	34.42	34.94	35.18	17.68		20.10	$1.79 b	1.37%	$0.48	+1.52	
barrons	mw	0.40%	34.80	34.92	-0.14	481,019	35.18	34.42				52.85 million		$1.81 billion	1.38%	$0.12		
bloomberg	mw	-0.401%	34.800	34.920	-0.140	484,015	35.180	34.420		35.18	17.96	51.625mil	20.116	1,796.546mil	1.209	0.120 regular cash	1.730	
boston-com	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
bostonmerchant	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
business-insider	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
chron	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
cio-com	mw	-0.40%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893	22.89	2b	1.4	0.48		
cnn-money	mw	-0.40%today&rsquo;s change	34.80data as of 4:03pm et	34.92	-0.14	481,019	35.18	34.42	34.94				22.9	$1.8b	1.38%			
easystockalterts	mw	-0.40%	34.80	34.92	-0.14	484015	35.18	34.42	34.94	35.09	17.96		22.89				1.52	
eresearch-fidelity-com	mw	-0.40%	34.8000	34.9200	-0.1400	484,015	35.1800	34.4200	34.9400	35.0900	17.9600	51,625,000	22.84	$1.80b	1.37%	$0.120000		
finance-abc7-com	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
finance-abc7chicago-com	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
financial-content	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
finapps-forbes-com	mw	-0.4%	$34.80	34.92	-0.14	484,015	35.18	34.42	34.94	35.09	17.96	52 mil	22.9	2 bil	1.4	0.48	1.52	
finviz	mw	-0.40%	34.80			484,015			34.94	-0.83%	96.89%	51.62m	22.84	1.80b		0.48	1.53	
fool	mw	-0.40%	$34.80	$34.92	-0.14	481,019	$35.18	$34.42	$34.94	$35.09	$17.96		23.00	$1.80b	1.80%	0.48		
foxbusiness	mw		$34.80		-0.14	484,015			$34.94									
google-finance	mw	(-0.40%)	34.80	34.92	-0.14	484,015.00	35.18	34.42		35.18	17.96	51.62m	22.71	1.80b	1.38	0.12	1.53	
howthemarketworks	mw	-0.401%	34.8	34.92	-0.14	481,019	35.18	34.42	34.94									
hpcwire	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
insidestocks	mw	-0.40%	34.80	34.92	-0.14	481019	35.18	34.42					price earnings ratio: 20.00					
investopedia	mw	-0.40 %	$34.80	34.92	-0.14				34.94									
investorguide	mw	-0.40%	34.80		-0.14			34.45		35.09	17.96		22.87	1.797b			1.528	
marketintellisearch	mw	-0.37 %	$34.81	$34.92	-0.13	456.70k	$35.18	$34.42	$34.94			51.62m	22.84	1.80b	1.37 %		1.53	
marketwatch	mw	-0.40%	$34.80	open: 34.92	-0.14	2,996	$35.18	$34.42	$34.94	$35.18	$17.96		22.46	$1.81b	1.38%	0.12	1.55	
minyanville	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
msn-money	mw	-0.40%	34.80	34.92	-0.14	484,015	35.18	34.42	34.94	35.09	17.96	51.62 mil	22.75	1.8 bil	1.37%	0.48	1.53	
nasdaq-com	mw	0.4%	$ 34.80		0.14	484,015	$ 35.18	$ 34.42	$ 34.94	$ 35.09	$ 17.96	51,481,000	22.89	$ 1,791,538,800	1.37 %	$0.480000	$ 1.52	
optimum	mw	-0.40%	34.80 ( 4:15 pm edt)	34.92	-0.14	484,015	35.18	34.42	34.94	35.09	17.96	51.62m	22.9	1.8b	1.38	0.48	1.52	
paidcontent	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
pc-quote	mw	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mw	-0.40%	34.80	34.92	-0.14	484,015	35.18	34.42	34.94	35.09	17.96		22.87		1.20	0.42	1.528	
predictwallstreet	mw	-0.40%	34.80		-0.14	484,015												
raymond-james	mw	-0.40	34.80	34.92	-0.14	484,015	35.18	34.42	34.80	35.09	17.96		22.75				1.53	
renewable-energy-world	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
screamingmedia	mw	-0.40%	$	open: 34.92	-0.14	2,996	$35.18	$34.42	$34.94	$35.18	$17.96		22.46	$1.81b	1.38%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-0.40%	last trade: 34.80		change: -0.140								p/e ratio: 22.87					
smartmoney	mw	(-0.40%)	34.80	$34.92	-0.14	484,015	$35.18	$34.42	$34.94	$35.09	$17.96			1,803,800	1.37%	$0.12		
stocknod	mw	-0.4007%	34.80 usd	34.92	-0.1400	484,015	35.18	34.42	34.94	35.03	17.96	51,624,893						
stockpickr	mw	-0.40%	$34.80 -0.14 | -0.40%	34.92	-0.14	484.02k	35.18	34.42	34.94	35.09	17.96							
stocksmart	mw	.0 %	$33.12	25.1	0	114,351	34.09	32.99										
stocktwits	mw	-0.37%	34.81		-0.13													
streetinsider-com	mw	0.4%	34.80	$34.92	-0.14	484,015	$35.18	$34.42	$34.94	$35.09	$17.96		22.89				$1.52	
thecramerreport	mw		34.80	34.92	-0.14	484015	35.18	34.42										
thestree	mw	-0.4%	$34.8	34.92	-0.14	484015	35.18	34.42	34.94	-35.09	17.96	5.1624893e7		1.805322508e9				
tickerspy	mw	-0.40%	$34.80	34.92	-0.14	484,015	35.18	34.42	34.94	35.09	17.96		22.8	1.8b	1.37%	$0.12		
tmx-quotemedia	mw	-0.40%	34.800	34.920	-0.140	484,015	35.180	34.420	34.940	35.090	17.960	51,624,893	23.00	1,796,546,276	1.374	0.120 usd	1.52	
updown	mw	-0.40%	$34.80	$34.92	-$0.14	481,019	$35.18	$34.42	$34.94	$35.09	$17.96		22.50	$1.80b				
wallstreetsurvivor	mw	-0.40%	34.80	34.92	-0.14	481,019	35.18	34.42		35.09	17.96		23.00	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	0.40%	34.80	34.92	0.14	484,015	35.18	34.42	34.94	35.18	17.96		22.77	1.80b	1.40%	0.48	1.53	
ycharts-com	mw	-0.46%	34.81		-0.16					35.02	17.96		22.75	1.79b	1.41%		1.53	
zacks	mw	(-0.40%)	34.80		-0.14	vol.  484,015	35.18	34.42		35.18	17.96		20.08	1.80 b	1.37	0.48	1.74	
advfn	ihs	0.05	83.97	83.5	0.04	130260	84.12	83.23										
barchart	ihs	+0.05%	83.97	83.50	+0.04	130,260	84.12	83.23	83.93	89.87	58.12		34.66	$5.44 b			+2.23	
barrons	ihs	0.05%	83.97	83.50	+0.04	130,260	84.12	83.23				64.72 million		$5.44 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	0.048%	83.970	83.500	0.040	130,260	84.120	83.230		89.87	57.76	64.875mil	35.282	5,447.540mil			2.380	
boston-com	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
bostonmerchant	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
business-insider	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
chron	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
cio-com	ihs	+0.05%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828	37.82	5b				
cnn-money	ihs	+0.05%	83.97	83.50	+0.04	130,260	84.12	83.23	83.93				37.8	$5.4b				
easystockalterts	ihs	0.05%	83.97	83.50	+0.04	130260	84.12	83.23	83.93	89.87	57.76		37.82				2.22	
eresearch-fidelity-com	ihs	0.05%	83.9700	83.5000	0.0400	130,260	84.1200	83.2300	83.9300	89.8700	57.7600	64,875,000	37.47	$5.44b				
finance-abc7-com	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
finance-abc7chicago-com	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
financial-content	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
finapps-forbes-com	ihs	0.1%	$83.97	83.50	0.04	130,260	84.12	83.23	83.93	89.87	57.76	65 mil	37.7	5 bil	0.0	0.00	2.23	
finviz	ihs	0.05%	83.97			130,260			83.93	-6.57%	45.38%	64.87m	37.64	5.44b			2.23	
fool	ihs	+0.05%	$83.97	$83.50	0.04	130,260	$84.12	$83.23	$83.93	$89.87	$57.76		37.80	$5.45b				
foxbusiness	ihs		$83.97		+0.04	130,260			$83.93									
google-finance	ihs	(0.05%)	83.97	83.50	+0.04	130,260.00	84.12	83.23		89.87	57.76	64.87m	37.66	5.45b			2.23	
howthemarketworks	ihs	0.048%	83.97	83.5	0.04	130,260	84.12	83.23	83.93									
hpcwire	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
insidestocks	ihs	+0.05%	83.97	83.50	+0.04	130260	84.12	83.23					price earnings ratio: 26.66					
investopedia	ihs	+0.05 %	$83.97	83.50	+0.04				83.93									
investorguide	ihs	+0.05%	83.97	83.50	+0.04		84.12	83.23		89.87	58.12		37.64	5.447b			2.23	
marketintellisearch	ihs	0.08 %	$84.00	$83.50	0.07	116.00k	$84.12	$83.23	$83.93			64.87m	37.64	5.44b	0.0 %		2.23	
marketwatch	ihs	+0.05%	$83.86	open: 83.50	+0.04	200	$84.12	$83.23	$83.93	$89.87	$58.24		37.79	$5.44b			2.22	
minyanville	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
msn-money	ihs	+0.05%	83.97	83.50	+0.04	130,260	84.12	83.23	83.93	89.87	57.76	64.87 mil	37.65	5.44 bil			2.23	
nasdaq-com	ihs	0.05%	$ 83.97		0.04	130,260	$ 84.12	$ 83.23	$ 83.93	$ 89.87	$ 57.76	64,875,000	37.65	$ 5,447,553,750			$ 2.23	
optimum	ihs	+0.05%	83.97 ( 4:15 pm edt)	83.50	+0.04	130,260	84.12	83.23	83.93	89.87	57.76	64.87m	37.8	5.4b			2.22	
paidcontent	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
pc-quote	ihs	0.05%	83.97	83.5	0.04	130,260	84.12	83.23	83.93	89.87	57.76	64,844,099	37.63677	5,444,959,000				
personal-wealth-biz	ihs	+0.05%	83.97	83.50		130,260	84.12	83.23	83.93	89.87	58.12		37.64			0.00	2.23	
predictwallstreet	ihs	+0.05%	83.97		+0.04	130,260												
raymond-james	ihs	0.05	83.97	83.50	0.04	130,260	84.12	83.23	83.97	89.87	57.76		37.32				2.25	
renewable-energy-world	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
screamingmedia	ihs	+0.05%	$	open: 83.50	+0.04	200	$84.12	$83.23	$83.93	$89.87	$58.24		37.79	$5.44b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	+0.05%	last trade: 83.97		change: 0.040								p/e ratio: 37.64					
smartmoney	ihs	(0.05%)	83.97	$83.50	0.04	130,260	$84.12	$83.23	$83.93	$89.87	$57.76			5,444,900	0.00%	$0.00		
stocknod	ihs	+0.0477%	83.97 usd	83.50	+0.0400	130,260	84.12	83.23	83.93	89.87	57.76	64,874,828						
stockpickr	ihs	0.05%	$83.97 0.04 | 0.05%	83.50	0.04	130.26k	84.12	83.23	83.93	89.87	57.76							
stocksmart	ihs	.0 %	$86.56	80.36	0	10,932	87.94	86.56										
stocktwits	ihs	0.08%	84.00		+0.07													
streetinsider-com	ihs	0.05%	83.97	$83.50	+0.04	130,260	$84.12	$83.23	$83.93	$89.87	$57.76		37.82				$2.22	
thecramerreport	ihs		83.97	83.50	+0.04	130260	84.12	83.23										
thestree	ihs	0.05%	$83.97	83.5	0.04	130260	84.12	83.23	83.93	-89.87	57.76	6.4874828e7		5.441700573e9				
tickerspy	ihs	0.05%	$83.97	83.50	+0.04	130,260	84.12	83.23	83.93	89.87	57.76		37.6	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	0.05%	83.970	83.500	0.040	130,260	84.120	83.230	83.930	89.870	57.760	64,874,828	37.80	5,447,539,307			2.22	
updown	ihs	0.05%	$83.97	$83.50	$0.04	130,060	$84.12	$83.23	$83.93	$89.87	$57.76		37.20	$5.44b				
wallstreetsurvivor	ihs	0.05%	83.97	83.50	0.04	130,260	84.12	83.23		89.87	60.75		37.80	$5b			2.18	
yahoo-finance	ihs	0.05%	83.97	83.50	0.04	130,260	84.12	83.23	83.93	89.87	58.12		37.65	5.45b			2.23	
ycharts-com	ihs	+0.08%	84.00		+0.07					89.87	57.76		37.84	5.45b	0.00%		2.22	
zacks	ihs	(0.05%)	83.97		0.04	vol.  130,260	84.12	83.23		89.87	57.76		34.68	5.44 b	0.00	0.00	2.42	
advfn	lxp	1.17	9.49	9.37	0.11	1209898	9.5	9.28										
barchart	lxp	+1.17%	9.49	9.37	+0.11	1,209,898	9.50	9.28	9.38	9.62	5.01		9.59	$1.39 b	4.95%	$0.46	-0.40	
barrons	lxp	1.17%	9.49	9.37	+0.11	1.198m	9.50	9.28				130.99 million		$1.52 billion	4.85%	$0.12		
bloomberg	lxp	1.173%	9.490	9.370	0.110	1,209,898	9.500	9.280		10.14	5.39	147.330mil		1,398.165mil	4.694	0.115 regular cash	-0.260	
boston-com	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,209,898	9.500	9.280	9.380	10.14	5.390	147,330,312						
bostonmerchant	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,209,898	9.500	9.280	9.380	10.14	5.390	147,330,312						
business-insider	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,209,898	9.500	9.280	9.380	10.14	5.390	147,330,312						
chron	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,199,206	9.500	9.280	9.380	10.14	5.390	147,330,312						
cio-com	lxp	+1.17%	9.490 usd	9.370	+0.1100	1,199,206	9.500	9.280	9.380	10.14	5.390	147,330,312		1b	4.9	0.46		
cnn-money	lxp	+1.17%	9.49	9.37	+0.11	1,195,948	9.50	9.28	9.38				nm	$1.4b	4.85%			
easystockalterts	lxp	1.17%	9.49	9.37	+0.11	1198460	9.50	9.28	9.38	10.14	5.39						-0.16	
eresearch-fidelity-com	lxp	1.17%	9.4900	9.3700	0.1100	1,199,206	9.5000	9.2800	9.3800	10.1400	5.3900	157,330,000	nm	$1.48b	4.74%	$0.115000		
finance-abc7-com	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
finance-abc7chicago-com	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
financial-content	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
finapps-forbes-com	lxp	1.2%	$9.49	9.37	0.11	1,198,460	9.50	9.28	9.38	10.14	5.39	157 mil		1 bil	4.8	0.46	-0.35	
finviz	lxp	1.17%	9.49			1,198,980			9.38	-5.25%	85.68%	157.33m		1.48b		0.46	-0.12	
fool	lxp	+1.17%	$9.49	$9.37	0.11	1,195,348	$9.50	$9.28	$9.38	$10.14	$5.39		0.00	$1.40b	6.80%	0.46		
foxbusiness	lxp		$9.49		+0.11	1,209,898			$9.38									
google-finance	lxp	(1.17%)	9.49	9.37	+0.11	1.20m	9.50	9.28		10.14	5.39	147.33m		1.40b	4.85	0.12	-0.12	
howthemarketworks	lxp	1.173%	9.49	9.37	0.11	1,198,460	9.5	9.28	9.38									
hpcwire	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,209,898	9.500	9.280	9.380	10.14	5.390	147,330,312						
insidestocks	lxp	+1.17%	9.49	9.37	+0.11	1199206	9.50	9.28					price earnings ratio: 9.78					
investopedia	lxp	+1.17 %	$9.49	9.37	+0.11				9.38									
investorguide	lxp	+1.17%	9.49	9.37	+0.11		9.50	9.28		10.14	5.39			1.398b			-0.355	
marketintellisearch	lxp	1.17 %	$9.49	$9.37	0.11	1237.30k	$9.50	$9.28	$9.38			157.33m	0.00	1.48b	4.9 %		-0.12	
marketwatch	lxp	+1.17%	$9.49	open: 9.37	+0.11	64,550	$9.50	$9.28	$9.38	$10.14	$5.63			$1.52b	4.85%	0.12		
minyanville	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
msn-money	lxp	+1.17%	9.49	9.37	+0.11	1.2 mil	9.50	9.28	9.38	10.14	5.39	157.33 mil	-45.19	1.48 bil	4.90%	0.46	-0.35	
nasdaq-com	lxp	1.17%	$ 9.49		0.11	1,198,460	$ 9.50	$ 9.28	$ 9.38	$ 10.14	$ 5.39	147,330,000		$ 1,398,161,700	4.9 %	$0.460000	$ -0.40	
optimum	lxp	+1.17%	9.49 ( 4:02 pm edt)	9.37	+0.11	1,198,460	9.50	9.28	9.38	10.14	5.39	147.33m		1.4b	4.85	0.46	-0.16	
paidcontent	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
pc-quote	lxp	1.17%	9.49	9.37	0.11	1,209,898	9.5	9.28	9.38	10.14	5.39	145,379,136	-44.66667	1,379,648,000		0.115		
personal-wealth-biz	lxp	+1.17%	9.49	9.37		1,209,898	9.50	9.28	9.38	10.14	5.39				4.74	0.445	-0.355	
predictwallstreet	lxp	+1.17%	9.49		+0.11	1,197,860												
raymond-james	lxp	1.17	9.49	9.37	0.11	1,198,460	9.50	9.28	9.49	10.14	5.39						-0.01	
renewable-energy-world	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
screamingmedia	lxp	+1.17%	$	open: 9.37	+0.11	64,550	$9.50	$9.28	$9.38	$10.14	$5.63			$1.52b	4.85%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	+1.17%	last trade: 9.49		change: 0.110													
smartmoney	lxp	(1.17%)	9.49	$9.37	0.11	1,198,460	$9.50	$9.28	$9.38	$10.14	$5.39			1,382,000	4.90%	$0.12		
stocknod	lxp	+1.173%	9.490 usd	9.370	+0.1100	1,198,460	9.500	9.280	9.380	10.14	5.390	147,330,312						
stockpickr	lxp	1.17%	$9.49 0.11 | 1.17%	9.35	0.11	1.20m	9.50	9.28	9.38	10.14	5.39							
stocksmart	lxp	.0 %	$9.045	8	0	82,869	9.48	9.02										
stocktwits	lxp	0.96%	9.47		+0.09													
streetinsider-com	lxp	1.17%	9.49	$9.37	+0.11	1,198,460	$9.50	$9.28	$9.38	$10.14	$5.39						$-0.16	
thecramerreport	lxp		9.49	9.37	+0.11	1198460	9.50	9.28										
thestree	lxp	1.17%	$9.49	9.35	0.11	1198460	9.5	9.28	9.38	-10.14	5.39	1.47330312e8		1.370171902e9				
tickerspy	lxp	1.17%	$9.49	9.37	+0.11	1,198,460	9.50	9.28	9.38	10.14	5.39		-44.7	1.3b	4.90%	$0.12		
tmx-quotemedia	lxp	1.17%	9.490	9.370	0.110	1,209,898	9.500	9.280	9.380	10.140	5.390	147,330,312		1,398,164,661	4.904	0.115 usd	-0.39	
updown	lxp	1.17%	$9.49	$9.37	$0.11	1,195,948	$9.50	$9.28	$9.38	$10.14	$5.39			$1.38b				
wallstreetsurvivor	lxp	1.17%	9.49	9.37	0.11	1,198,460	9.50	9.28		10.14	6.10			$1b	4.90%	0.42 -	-0.44	
yahoo-finance	lxp	1.17%	9.49	9.37	0.11	1,198,460	9.50	9.28	9.38	10.14	5.39			1.40b	4.90%	0.46	-0.36	
ycharts-com	lxp	+0.96%	9.47		+0.09					10.14	5.39			1.39b	5.15%		-0.38	
zacks	lxp	(1.17%)	9.49		0.11	vol.  1,198,460	9.50	9.28		10.14	5.39		9.67	1.38 b	4.90	0.46	.97	
advfn	nc	0.50	98.64	98.24	0.49	40678	99.0	96.49										
barchart	nc	+0.50%	98.64	98.24	+0.49	40,678	99.00	96.49	98.15	131.34	73.57		9.05	$827.59 m	2.13%	$2.13	+15.60	
barrons	nc	0.50%	98.64	98.24	+0.49	40,339	99.00	96.49				8.34 million		$820.50 million	2.16%	$0.53		
bloomberg	nc	0.499%	98.640	98.240	0.490	40,678	99.000	96.490		132.69	75.21	6.797mil	7.530	809.994mil	2.129	0.532 regular cash	13.100	
boston-com	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
bostonmerchant	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
business-insider	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
chron	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
cio-com	nc	+0.50%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271	6.319	670m	2.1	2.13		
cnn-money	nc	+0.50%today&rsquo;s change	98.64data as of 4:02pm et	98.24	+0.49	40,678	99.00	96.49	98.15				6.3	$670.5m	2.16%			
easystockalterts	nc	0.50%	98.64	98.24	+0.49	40678	99.00	96.49	98.15	132.69	75.21		6.32				15.61	
eresearch-fidelity-com	nc	0.50%	98.6400	98.2400	0.4900	40,678	99.0000	96.4900	98.1500	132.6900	75.2100	6,797,000	6.29	$667.13m	2.17%	$0.532500		
finance-abc7-com	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
financial-content	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
finviz	nc	0.50%	98.64			40,678			98.15	-24.90%	34.08%	8.39m	6.30	823.48m		2.13	15.59	
fool	nc	+0.50%	$98.64	$98.24	0.49	40,678	$99.00	$96.49	$98.15	$132.69	$75.21		6.40	$827.89m	4.10%	2.13		
foxbusiness	nc		$98.64		+0.49	40,678			$98.15									
google-finance	nc	(0.50%)	98.64	98.24	+0.49	40,678.00	99.00	96.49		132.69	75.21	8.39m	6.33	827.89m	2.16	0.53	15.59	
howthemarketworks	nc	0.499%	98.64	98.24	0.49	40,339	99	96.49	98.15									
hpcwire	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
insidestocks	nc	+0.50%	98.64	98.24	+0.49	40339	99.00	96.49										
investopedia	nc	+0.50 %	$98.64	98.24	+0.49				98.15									
investorguide	nc	+0.50%	98.64		+0.49			96.49		132.69	75.21		6.28	827.9m			15.63	
marketintellisearch	nc	0.24 %	$98.39	$98.24	0.24	38.50k	$99.00	$96.49	$98.15			8.39m	6.30	0.82b	2.17 %		15.59	
marketwatch	nc	+0.50%	$98.64	open: 98.24	+0.49	339	$99.00	$96.49	$98.15	$132.69	$75.21		6.34	$820.51m	2.16%	0.53	15.55	
minyanville	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
msn-money	nc	+0.50%	98.64	98.24	+0.49	40,678	99.00	96.49	98.15	132.69	75.21	8.39 mil	6.32	667.15 mil	2.17%	2.13	15.59	
nasdaq-com	nc	0.5%	$ 98.64		0.49	40,678	$ 99	$ 96.49	$ 98.15	$ 132.69	$ 75.21	6,797,000	6.32	$ 670,456,080	2.17 %	$2.130000	$ 15.60	
optimum	nc	+0.50%	98.64 ( 4:15 pm edt)	98.24	+0.49	40,678	99.00	96.49	98.15	132.69	75.21	6.80m	6.3	670.5m	2.16	2.13	15.61	
paidcontent	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
pc-quote	nc	0.50%	98.64	98.24	0.49	40,678	99.0	96.49	98.15	132.69	75.21	6,763,236	6.28764	667,126,000		0.5325		
personal-wealth-biz	nc	+0.50%	98.64	98.24		40,678	99.00	96.49	98.15	132.69	75.21		6.28		2.14	2.102	15.63	
predictwallstreet	nc	+0.50%	98.64		+0.49	40,678												
raymond-james	nc	0.50	98.64	98.24	0.49	40,678	99.00	96.49	98.64	132.69	75.21		6.30				15.65	
renewable-energy-world	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
screamingmedia	nc	+0.50%	$	open: 98.24	+0.49	339	$99.00	$96.49	$98.15	$132.69	$75.21		6.34	$820.51m	2.16%	0.53	15.55	
scroli	nc	%	nc			0												
smartmoney	nc	(0.50%)	98.64	$98.24	0.49	40,678	$99.00	$96.49	$98.15	$132.69	$75.21			667,200	2.17%	$0.53		
stocknod	nc	+0.4992%	98.64 usd	98.24	+0.4900	40,678	99.00	96.49	98.15	132.69	75.21	6,797,271						
stockpickr	nc	0.50%	$98.64 0.49 | 0.50%	98.24	0.49	40.68k	99.00	96.49	98.15	132.69	75.21							
stocksmart	nc	.0 %	$94.9	111.76	0	2,384	97.37	93.64										
stocktwits	nc	0.22%	98.37		+0.22													
streetinsider-com	nc	0.50%	98.64	$98.24	+0.49	40,678	$99.00	$96.49	$98.15	$132.69	$75.21		6.32				$15.61	
thecramerreport	nc		98.64	98.24	+0.49	40678	99.00	96.49										
thestree	nc	0.5%	$98.64	98.24	0.49	40678	99.0	96.49	98.15	-132.69	75.21	8393082.0		6.80882636e8				
tickerspy	nc	0.50%	$98.64	98.24	+0.49	40,678	99.00	96.49	98.15	132.69	75.21		6.3	823.7m	2.17%	$0.53		
tmx-quotemedia	nc	0.50%	98.640	98.240	0.490	40,678	99.000	96.490	98.150	132.690	75.210	8,393,082	6.30	827,893,608	2.170	0.533 usd	15.61	
updown	nc	0.50%	$98.64	$98.24	$0.49	40,339	$99.00	$96.49	$98.15	$132.69	$75.21		6.27	$824m				
wallstreetsurvivor	nc	0.50%	98.64	98.24	0.49	40,339	99.00	96.49		132.69	75.21		6.30	$667m	2.20%	2.09 -	9.53	
yahoo-finance	nc	0.50%	98.64	98.24	0.49	40,678	99.00	96.49	98.15	132.69	75.21		6.31	827.89m	2.10%	2.13	15.63	
ycharts-com	nc	+0.22%	98.37		+0.22					132.69	75.21		6.30	825.32m	2.10%		15.61	
zacks	nc	(0.50%)	98.64		0.49	vol.  40,678	99.00	96.49		132.69	75.21		8.87	823.77 m	2.17	2.13	11.07	
advfn	cmtl	-0.21	28.61	28.7	-0.06	227460	28.7	28.36										
barchart	cmtl	-0.21%	28.61	28.70	-0.06	227,460	28.70	28.36	28.67	31.43	19.67		12.57	$763.60 m	3.52%	$1.00	+2.21	
barrons	cmtl	0.21%	28.61	28.70	-0.06	227,460	28.70	28.36				34.07 million		$739.80 million	3.50%	$0.25		
bloomberg	cmtl	-0.209%	28.610	28.700	-0.060	227,460	28.700	28.360		32.00	20.19	26.040mil	13.307	745.000mil	2.621	0.250 regular cash	2.150	
boston-com	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
business-insider	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
chron	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
cio-com	cmtl	-0.21%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841	12.95	745m	3.5	1		
easystockalterts	cmtl	-0.21%	28.61	28.70	-0.06	227460	28.70	28.36	28.67	32.00	20.19		12.95				2.21	
eresearch-fidelity-com	cmtl	-0.21%	28.6100	28.7000	-0.0600	227,460	28.7000	28.3600	28.6700	32.0000	20.1900	26,040,000	12.97	$746.57m	3.49%	$0.250000		
finance-abc7-com	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
financial-content	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	-0.2%	$28.61	28.70	-0.06	227,460	28.70	28.36	28.67	32.00	20.19	26 mil	12.9	745 mil	3.5	1.00	2.21	
finviz	cmtl	-0.21%	28.61			227,460			28.67	-8.97%	45.47%	26.04m	12.89	745.00m		1.00	2.22	
fool	cmtl	-0.21%	$28.61	$28.70	-0.06	227,460	$28.70	$28.36	$28.67	$32.00	$20.19		12.90	$745.00m		1.00		
foxbusiness	cmtl		$28.61		-0.06	227,460			$28.67									
google-finance	cmtl	(-0.21%)	28.61	28.70	-0.06	227,460.00	28.70	28.36		32.00	20.19	26.04m	12.90	745.00m	3.50	0.25	2.22	
howthemarketworks	cmtl	-0.209%	28.61	28.7	-0.06	225,906	28.7	28.36	28.67									
hpcwire	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
insidestocks	cmtl	-0.21%	28.61	28.70	-0.06	227400	28.70	28.36					price earnings ratio: 12.95					
investopedia	cmtl	-0.21 %	$28.61	28.70	-0.06				28.67									
investorguide	cmtl	-0.21%	28.61	28.70	-0.06		28.70	28.36		32.45	20.19		12.92	745.0m			2.219	
marketintellisearch	cmtl	-0.21 %	$28.61	$28.70	-0.06	224.60k	$28.70	$28.36	$28.67			26.04m	12.89	0.75b	3.5 %		2.22	
marketwatch	cmtl	-0.21%	$28.61	open: 28.70	-0.06	1,854	$28.70	$28.36	$28.67	$32.00	$20.19		58.72	$739.80m	3.50%	0.25	0.49	
minyanville	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
msn-money	cmtl	-0.21%	28.61	28.70	-0.06	227,460	28.70	28.36	28.67	32.00	20.19	26.04 mil	12.89	746.56 mil	3.49%	1.00	2.22	
nasdaq-com	cmtl	0.21%	$ 28.61	$ 28.70	0.06	227,460	$ 28.70	$ 28.36	$ 28.67	$ 32	$ 20.19	26,686,000	12.95	$ 763,486,460			$ 2.21	
optimum	cmtl	-0.21%	28.61 ( 4:30 pm edt)	28.70	-0.06	227,460	28.70	28.36	28.67	32.00	20.19	26.04m	12.9	745.0m	3.50	1.00	2.21	
paidcontent	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
pc-quote	cmtl	-0.21%	28.61	28.7	-0.06	227,460	28.7	28.36	28.67	32.00	20.19	26,094,610	12.91441	746,567,000		0.25		
personal-wealth-biz	cmtl	-0.21%	28.61	28.70	-0.06	227,460	28.70	28.36	28.67	32.45	20.19		12.92		2.62	0.75	2.219	
predictwallstreet	cmtl	-0.21%	28.61		-0.06	227,460												
raymond-james	cmtl	-0.21	28.61	28.70	-0.06	227,460	28.70	28.36	28.61	32.00	20.19		11.31				2.53	
renewable-energy-world	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
screamingmedia	cmtl	-0.21%	$	open: 28.70	-0.06	1,854	$28.70	$28.36	$28.67	$32.00	$20.19		58.72	$739.80m	3.50%	0.25	0.49	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-0.21%	last trade: 28.61		change: -0.060								p/e ratio: 12.92					
smartmoney	cmtl	(-0.21%)	28.61	$28.70	-0.06	227,460	$28.70	$28.36	$28.67	$32.00	$20.19			746,600	3.49%	$0.25		
stocknod	cmtl	-0.2093%	28.61 usd	28.70	-0.0600	227,460	28.70	28.36	28.67	32.00	20.19	26,039,841						
stockpickr	cmtl	-0.21%	$28.61 -0.06 | -0.21%	28.70	-0.06	227.46k	28.70	28.36	28.67	32.00	20.19							
stocksmart	cmtl	.0 %	$27.36	27.94	0	27,187	27.86	27.35										
stocktwits	cmtl	-0.28%	28.59		-0.08													
streetinsider-com	cmtl	0.21%	28.61	$28.70	-0.06	227,460	$28.70	$28.36	$28.67	$32.00	$20.19		12.95				$2.21	
thecramerreport	cmtl		28.61	28.70	-0.06	227460	28.70	28.36										
thestree	cmtl	-0.21%	$28.61	28.7	-0.06	227460	28.7	28.36	28.67	-32.0	20.19	2.6039841e7		7.39791883e8				
tickerspy	cmtl	-0.21%	$28.61	28.70	-0.06	227,460	28.70	28.36	28.67	32.00	20.19		12.9	747.8m	3.49%	$0.25		
tmx-quotemedia	cmtl	-0.21%	28.610	28.700	-0.060	227,460	28.700	28.360	28.670	32.000	20.190	26,039,841	13.00	744,999,851	3.495	0.250 usd	2.21	
updown	cmtl	-0.21%	$28.61	$28.70	-$0.06	223,671	$28.70	$28.36	$28.67	$32.00	$20.19		11.37	$747m				
wallstreetsurvivor	cmtl	-0.21%	28.61	28.70	-0.06	225,906	28.70	28.36		32.00	20.19		13.00	$747m	3.50%		1.91	
yahoo-finance	cmtl	0.21%	28.61	28.70	0.06	227,460	28.70	28.36	28.67	32.00	20.19		12.89	744.98m	3.50%	1.00	2.22	
ycharts-com	cmtl	-0.28%	28.59		-0.08					32.00	20.19		12.94	763.07m	4.21%		2.21	
zacks	cmtl	(-0.21%)	28.61		-0.06	vol.  227,460	28.70	28.36		32.00	20.19		12.69	746.57 m	3.49	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.67%	2.9700	2.9700	-0.0200	89,040	3.0000	2.9700	2.9900	3.1200	2.6829		0.0000	$357.50 m			-0.1400	
barrons	adpt			2.97		88,882	3.00	2.97				108.83 million		$323.23 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.669%	2.970	2.970	-0.020	88,882	3.000	2.970		3.12	2.68	108.832mil		323.232mil			-0.120	
boston-com	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
bostonmerchant	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
business-insider	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
chron	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
cio-com	adpt	-0.67%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683							
cnn-money	adpt	-0.67%today&rsquo;s change	2.97data as of 2:54pm et	2.97	-0.02	88,882	3.00	2.97	2.99					$323.2m				
easystockalterts	adpt	0.00%	2.71	2.97	+0.00	88882	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.67%	2.9700	2.9700	-0.0200	88,882	3.0000	2.9700	2.9900	3.1200	2.6829	108,832,000	nm	$325.41m				
finance-abc7-com	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
finance-abc7chicago-com	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
financial-content	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
finviz	adpt	0.00%	2.99			0			2.99	-4.17%	11.57%	120.31m		359.73m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(-0.67%)	2.97	2.97	-0.02	88,882.00	3.00	2.97		3.12	2.68	108.83m		323.23m			-0.23	
howthemarketworks	adpt	-0.669%	2.97	2.97	-0.02	88,882	3	2.97	2.99									
hpcwire	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
insidestocks	adpt	-0.67%	2.9700	2.9700	-0.0200	88800	3.0000	2.9700										
investopedia	adpt	-0.67 %	$2.97	2.97	-0.02				2.99									
investorguide	adpt		0.00															
marketintellisearch	adpt	-0.14 %	$7.06	$7.03	-0.01	281.80k	$7.17	$6.98	$7.07			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.67%	$2.97	open: 2.97	-0.02	88,882	$3.00	$2.97	$2.99	$3.12	$2.68			$323.23m				
minyanville	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	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	0.67%	$ 2.97		0.02	88,882	$ 3	$ 2.97	$ 2.99									
optimum	adpt	-0.67%	2.97 ( 2:54 pm edt)	2.97	-0.02	88,882	3.00	2.97	2.99	3.12	2.68	108.83m		323.2m				
paidcontent	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
pc-quote	adpt	-0.67%	2.97	2.97	-0.02	88,882	3.0	2.97	2.99	3.12	2.68	109,564,882	-10.67857	325,408,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.67%	2.97		-0.02	88,882												
raymond-james	adpt	-0.67	2.97	2.97	-0.02	88,882	3.00	2.97	2.97	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
screamingmedia	adpt	-0.67%	$	open: 2.97	-0.02	88,882	$3.00	$2.97	$2.99	$3.12	$2.68			$323.23m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(-0.67%)	2.97	$2.97	-0.02	88,882	$3.00	$2.97	$2.99	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	-0.6689%	2.970 usd	2.970	-0.0200	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141						
stockpickr	adpt	-0.67%	$2.97 -0.02 | -0.67%	2.97	-0.02	88.88k	3.00	2.97	2.99	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	$2.97		88,882	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.67%	$2.97	2.97	-0.02	88882	3.0	2.97	2.99	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.67%	$2.97	2.97	-0.02	88,882	3.00	2.97	2.99	3.12	2.68		-10.7	325.4m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.67%	2.970	2.970	-0.020	88,882	3.000	2.970	2.990	3.120	2.683	108,832,141		323,231,459				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.67%	2.97	2.97	0.02	76,382	3.00		2.99	3.12	2.68			323.23m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.67%)	2.97		-0.02	vol.  88,882	3.00	2.97		3.12	2.68			325.41 m	0.00	0.00	-.17	
advfn	dva	0.51	88.5	88.08	0.45	459454	88.7	87.62										
barchart	dva	+0.51%	88.50	88.08	+0.45	459,454	88.70	87.62	88.05	89.58	56.58		20.28	$8.50 b			+3.85	
barrons	dva	0.51%	88.50	88.08	+0.45	459,334	88.70	87.62				103.06 million		$8.33 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.511%	88.500	88.080	0.450	459,454	88.700	87.620		89.58	56.58	95.500mil	20.581	8,451.750mil			4.300	
boston-com	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
bostonmerchant	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
business-insider	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
chron	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
cio-com	dva	+0.51%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000	22.87	8b				
cnn-money	dva	+0.51%	88.50	87.98	+0.45	459,454	88.70	87.62	88.05				22.9	$8.5b				
easystockalterts	dva	0.51%	88.50	88.08	+0.45	459454	88.70	87.62	88.05	89.42	56.58		22.87				3.87	
eresearch-fidelity-com	dva	0.51%	88.5000	88.0800	0.4500	459,454	88.7000	87.6200	88.0500	89.5800	56.5800	95,500,000	22.87	$8.41b				
finance-abc7-com	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
financial-content	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
finapps-forbes-com	dva	0.5%	$88.50	88.08	0.45	459,454	88.70	87.62	88.05	89.58	56.58	95 mil	23.0	8 bil	0.0	0.00	3.85	
finviz	dva	0.51%	88.50			459,454			88.05	-1.21%	56.42%	95.50m	22.99	8.45b			3.85	
fool	dva	+0.51%	$88.50	$88.08	0.45	459,454	$88.70	$87.62	$88.05	$89.58	$56.58		22.50	$8.45b				
foxbusiness	dva		$88.50		+0.45	459,454			$88.05									
google-finance	dva	(0.51%)	88.50	88.08	+0.45	459,454.00	88.70	87.62		89.58	56.58	95.87m	23.01	8.48b			3.85	
howthemarketworks	dva	0.511%	88.5	88.08	0.45	459,334	88.7	87.62	88.05									
hpcwire	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
insidestocks	dva	+0.51%	88.50	88.08	+0.45	459400	88.70	87.62					price earnings ratio: 22.87					
investopedia	dva	+0.51 %	$88.50	88.08	+0.45				88.05									
investorguide	dva	+0.51%	88.50	88.08	+0.45		88.70	87.62		89.58	56.58		22.82	8.452b			3.859	
marketintellisearch	dva	0.51 %	$88.50	$88.08	0.45	451.00k	$88.70	$87.62	$88.05			95.50m	22.87	8.41b	0.0 %		3.85	
marketwatch	dva	+0.51%	$88.41	open: 88.08	+0.45	4,405	$88.70	$87.62	$88.05	$89.58	$56.58		22.28	$8.33b			3.97	
minyanville	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
msn-money	dva	+0.51%	88.50	88.08	+0.45	459,454	88.70	87.62	88.05	89.58	56.58	95.50 mil	22.93	8.41 bil			3.85	
nasdaq-com	dva	0.51%	$ 88.50		0.45	459,454	$ 88.70	$ 87.62	$ 88.05	$ 89.58	$ 56.58	95,500,000	22.99	$ 8,451,750,000			$ 3.85	
optimum	dva	+0.51%	88.50 ( 4:15 pm edt)	88.08	+0.45	459,454	88.70	87.62	88.05	89.42	56.58	95.50m	22.9	8.5b			3.87	
paidcontent	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
pc-quote	dva	0.51%	88.5	88.08	0.45	459,454	88.7	87.62	88.05	89.58	56.58	95,014,407	22.81088	8,408,775,000				
personal-wealth-biz	dva	+0.51%	88.50	88.08		459,454	88.70	87.62	88.05	89.58	56.58		22.82			0.00	3.859	
predictwallstreet	dva	+0.51%	88.50		+0.45	459,454												
raymond-james	dva	0.51	88.50	88.08	0.45	459,454	88.70	87.62	88.50	89.58	56.58		22.69				3.90	
renewable-energy-world	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
screamingmedia	dva	+0.51%	$	open: 88.08	+0.45	4,405	$88.70	$87.62	$88.05	$89.58	$56.58		22.28	$8.33b			3.97	
scroli	dva	0.51%	dva 88.50	88.08	0.45	386,003	88.70	87.62	88.05	89.58	56.58		23.01				3.85	
simple-stock-quotes	dva	+0.51%	last trade: 88.50		change: 0.450								p/e ratio: 22.82					
smartmoney	dva	(0.51%)	88.50	$88.08	0.45	459,454	$88.70	$87.62	$88.05	$89.58	$56.58			8,408,800	0.00%	$0.00		
stocknod	dva	+0.5111%	88.50 usd	88.08	+0.4500	459,454	88.70	87.62	88.05	89.58	56.58	95,500,000						
stockpickr	dva	0.51%	$88.50 0.45 | 0.51%	88.08	0.45	459.45k	88.70	87.62	88.05	89.58	56.58							
stocksmart	dva	.0 %	$83.92	69.67	0	71,324	84.3	83.69										
stocktwits	dva	0.52%	88.51		+0.46													
streetinsider-com	dva	0.51%	88.50	$88.08	+0.45	459,454	$88.70	$87.62	$88.05	$89.42	$56.58		22.87				$3.87	
thecramerreport	dva		88.50	88.08	+0.45	459454	88.70	87.62										
thestree	dva	0.51%	$88.5	88.08	0.45	459454	88.7	87.62	88.05	-89.58	56.58	9.55e7		8.3276e9				
tickerspy	dva	0.51%	$88.50	88.08	+0.45	459,454	88.70	87.62	88.05	89.58	56.58		22.8	8.4b	0.00%	$0.00		
tmx-quotemedia	dva	0.51%	88.500	88.080	0.450	459,454	88.700	87.620	88.050	89.580	56.580	95,500,000	22.80	8,451,750,000			3.87	
updown	dva	0.51%	$88.50	$88.08	$0.45	454,929	$88.70	$87.62	$88.05	$89.58	$56.58		22.47	$8.40b				
wallstreetsurvivor	dva	0.51%	88.50	88.08	0.45	459,334	88.70	87.62		89.58	57.34		22.80	$8b			3.94	
yahoo-finance	dva	0.51%	88.50	88.08	0.45	459,454	88.70	87.62	88.05	89.58	56.58		22.93	8.45b			3.86	
ycharts-com	dva	+0.52%	88.51		+0.46					89.58	56.58		22.93	8.50b	0.00%		3.86	
zacks	dva	(0.51%)	88.50		0.45	vol.  459,454	88.70	87.62		89.58	56.58		20.48	8.41 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	38.48	+0.00	111951	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	-1.47 %	$52.29	$52.91	-0.78	795.10k	$53.19	$52.13	$53.07						%			
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	$38.48		110,646	$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	-1.12	7.93	7.97	-0.09	924887	8.02	7.87										
barchart	idti	-1.12%	7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.89		17.17	$1.20 b			+0.47	
barrons	idti	1.12%	7.93	7.97	-0.09	923,072	8.02	7.87				155.92 million		$1.20 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-1.122%	7.930	7.970	-0.090	924,887	8.020	7.870		8.74	4.82	148.173mil	15.860	1,175.014mil			0.500	
boston-com	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
bostonmerchant	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
business-insider	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
chron	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
cio-com	idti	-1.12%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243	16.87	1b				
cnn-money	idti	-1.12%	7.93	7.97	-0.09	914,484	8.02	7.87	8.02				16.9	$1.2b				
easystockalterts	idti	-1.13%	7.93	7.97	-0.09	924887	8.02	7.87	8.02	8.74	4.82		16.87				0.47	
eresearch-fidelity-com	idti	-1.12%	7.9300	7.9700	-0.0900	924,887	8.0200	7.8700	8.0200	8.7400	4.8200	148,173,000	17.06	$1.19b				
finance-abc7-com	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
finance-abc7chicago-com	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
financial-content	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
finapps-forbes-com	idti	-1.1%	$7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.82	148 mil	16.9	1 bil	0.0	0.00	0.47	
finviz	idti	-1.12%	7.93			924,887			8.02	-9.27%	64.52%	148.17m	17.06	1.19b			0.47	
fool	idti	-1.12%	$7.93	$7.97	-0.09	923,072	$8.02	$7.87	$8.02	$8.74	$4.82		17.20	$1.18b				
foxbusiness	idti		$7.93		-0.09	924,887			$8.02									
google-finance	idti	(-1.12%)	7.93	7.97	-0.09	924,887.00	8.02	7.87		8.74	4.82	148.17m	16.88	1.18b			0.47	
howthemarketworks	idti	-1.122%	7.93	7.97	-0.09	913,285	8.02	7.87	8.02									
hpcwire	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
insidestocks	idti	-1.12%	7.93	7.97	-0.09	923072	8.02	7.87					price earnings ratio: 13.00					
investopedia	idti	-1.12 %	$7.93	7.97	-0.09				8.02									
investorguide	idti	-1.12%	7.93	7.97	-0.09		8.02	7.87		8.74	4.82		17.06	1.175b			0.47	
marketintellisearch	idti	-1.12 %	$7.93	$7.97	-0.09	889.70k	$8.02	$7.87	$8.02			148.17m	17.06	1.19b	0.0 %		0.47	
marketwatch	idti	-1.12%	$7.93	open: 7.97	-0.09	28,002	$8.02	$7.87	$8.02	$8.74	$5.01			$1.20b				
minyanville	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
msn-money	idti	-1.12%	7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.82	148.17 mil	16.87	1.19 bil			0.47	
nasdaq-com	idti	1.12%	$ 7.93	$ 7.97	0.09	924,887	$ 8.02	$ 7.87	$ 8.02	$ 8.74	$ 4.82	150,895,000	16.87	$ 1,196,597,350			$ 0.47	
optimum	idti	-1.12%	7.93 ( 4:30 pm edt)	7.97	-0.09	923,072	8.02	7.87	8.02	8.74	4.82	148.17m	16.9	1.2b			0.47	
paidcontent	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
pc-quote	idti	-1.12%	7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.82	149,854,666	17.06383	1,188,348,000				
personal-wealth-biz	idti	-1.12%	7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.82		17.06			0.00	0.47	
predictwallstreet	idti	-1.12%	7.93		-0.09	924,887												
raymond-james	idti	-1.12	7.93	7.97	-0.09	924,887	8.02	7.87	7.93	8.74	4.82		16.87				0.47	
renewable-energy-world	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
screamingmedia	idti	-1.12%	$	open: 7.97	-0.09	28,002	$8.02	$7.87	$8.02	$8.74	$5.01			$1.20b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-1.12%	last trade: 7.93		change: -0.090								p/e ratio: 17.06					
smartmoney	idti	(-1.12%)	7.93	$7.97	-0.09	924,887	$8.02	$7.87	$8.02	$8.74	$4.82			1,188,300	0.00%	$0.00		
stocknod	idti	-1.122%	7.930 usd	7.970	-0.0900	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243						
stockpickr	idti	-1.12%	$7.93 -0.09 | -1.12%	7.97	-0.09	924.89k	8.02	7.87	8.02	8.74	4.82							
stocksmart	idti	.0 %	$7.935	6.73	0	248,349	8.37	7.925										
stocktwits	idti	-1.00%	7.94		-0.08													
streetinsider-com	idti	1.12%	7.93	$7.97	-0.09	924,887	$8.02	$7.87	$8.02	$8.74	$4.82		16.87				$0.47	
thecramerreport	idti		7.93	7.97	-0.09	924887	8.02	7.87										
thestree	idti	-1.12%	$7.93	7.97	-0.09	924887	8.02	7.87	8.02	-8.74	4.82	1.48173243e8		1.195758071e9				
tickerspy	idti	-1.12%	$7.93	7.97	-0.09	924,887	8.02	7.87	8.02	8.74	4.82		17.1	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	-1.12%	7.930	7.970	-0.090	924,887	8.020	7.870	8.020	8.740	4.820	148,173,243	17.10	1,175,013,817			0.47	
updown	idti	-1.12%	$7.93	$7.97	-$0.09	896,885	$8.02	$7.87	$8.02	$8.74	$4.82		17.06	$1.18b				
wallstreetsurvivor	idti	-1.12%	7.93	7.97	-0.09	913,285	8.02	7.87		8.74	5.01		17.10	$1b			0.47	
yahoo-finance	idti	1.12%	7.93	7.97	0.09	924,887	8.02	7.87	8.02	8.74	4.82		16.87	1.18b			0.47	
ycharts-com	idti	-1.00%	7.94		-0.08					8.74	4.82		16.89	1.20b	0.00%		0.47	
zacks	idti	(-1.12%)	7.93		-0.09	vol.  924,887	8.02	7.87		8.74	4.82		17.06	1.19 b	0.00	0.00	.47	
advfn	lxu	1.68	44.18	43.5	0.73	193449	44.49	43.2										
barchart	lxu	+1.68%	44.18	43.50	+0.73	193,449	44.49	43.20	43.45	49.21	12.71		20.46	$934.85 m			+2.13	
barrons	lxu	1.68%	44.18	43.50	+0.73	192,388	44.49	43.20				23.27 million		$1.01 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	1.680%	44.180	43.500	0.730	193,449	44.490	43.200		49.21	12.71	22.126mil	20.742	977.516mil			2.130	
boston-com	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
bostonmerchant	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
business-insider	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
chron	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
cio-com	lxu	+1.68%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762	20.55	978m				
cnn-money	lxu	+1.68%	44.18	43.50	+0.73	193,449	44.49	43.20	43.45				20.5	$977.5m				
easystockalterts	lxu	1.68%	44.18	43.50	+0.73	193449	44.49	43.20	43.45	49.21	12.71		20.55				2.15	
eresearch-fidelity-com	lxu	1.68%	44.1800	43.5000	0.7300	193,449	44.4900	43.2000	43.4500	49.2100	12.7100	22,126,000	20.40	$961.37m				
finance-abc7-com	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
finance-abc7chicago-com	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
financial-content	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
finapps-forbes-com	lxu	1.7%	$44.18	43.50	0.73	193,449	44.49	43.20	43.45	49.21	12.71	22 mil	20.7	978 mil	0.0	0.00	2.13	
finviz	lxu	1.68%	44.18			193,449			43.45	-10.22%	247.60%	22.13m	21.45	977.70m			2.06	
fool	lxu	+1.68%	$44.18	$43.50	0.73	192,188	$44.49	$43.20	$43.45	$49.21	$12.71		20.40	$977.52m				
foxbusiness	lxu		$44.18		+0.73	193,449			$43.45									
google-finance	lxu	(1.68%)	44.18	43.50	+0.73	193,449.00	44.49	43.20		49.21	12.71	22.13m	21.41	977.52m			2.06	
howthemarketworks	lxu	1.68%	44.18	43.5	0.73	192,388	44.49	43.2	43.45									
hpcwire	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
insidestocks	lxu	+1.68%	44.18	43.50	+0.73	192388	44.49	43.20										
investopedia	lxu	+1.68 %	$44.18	43.50	+0.73				43.45									
investorguide	lxu	+1.68%	44.18		+0.73		44.49	43.22		48.60	12.71		20.54	977.5m			2.115	
marketintellisearch	lxu	1.68 %	$44.18	$43.50	0.73	188.60k	$44.49	$43.20	$43.45			22.13m	21.09	0.96b	0.0 %		2.06	
marketwatch	lxu	+1.68%	$44.18	open: 43.50	+0.73	1,061	$44.49	$43.20	$43.45	$49.21	$12.86		21.38	$1.01b			2.07	
minyanville	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
msn-money	lxu	+1.68%	44.18	43.50	+0.73	193,449	44.49	43.20	43.45	49.21	12.71	22.13 mil	20.45	961.36 mil			2.06	
nasdaq-com	lxu	1.68%	$ 44.18		0.73	193,449	$ 44.49	$ 43.20	$ 43.45	$ 49.21	$ 12.71	22,126,000	20.74	$ 977,526,680			$ 2.13	
optimum	lxu	+1.68%	44.18 ( 4:15 pm edt)	43.50	+0.73	193,449	44.49	43.20	43.45	49.21	12.71	22.13m	20.5	977.5m			2.15	
paidcontent	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
pc-quote	lxu	1.68%	44.18	43.5	0.73	193,449	44.49	43.2	43.45	49.21	12.71	21,760,405	20.11574	961,375,000				
personal-wealth-biz	lxu	+1.68%	44.18	43.50		193,449	44.49	43.20	43.45	48.60	12.71		20.54			0.00	2.115	
predictwallstreet	lxu	+1.68%	44.18		+0.73	193,449												
raymond-james	lxu	1.68	44.18	43.50	0.73	193,449	44.49	43.20	44.18	49.21	12.71		19.38				2.28	
renewable-energy-world	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
screamingmedia	lxu	+1.68%	$	open: 43.50	+0.73	1,061	$44.49	$43.20	$43.45	$49.21	$12.86		21.38	$1.01b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+1.68%	last trade: 44.18		change: 0.730								p/e ratio: 20.54					
smartmoney	lxu	(1.68%)	44.18	$43.50	0.73	193,449	$44.49	$43.20	$43.45	$49.21	$12.71			961,400	0.00%	$0.00		
stocknod	lxu	+1.680%	44.18 usd	43.50	+0.7300	193,449	44.49	43.20	43.45	49.21	12.71	22,125,762						
stockpickr	lxu	1.68%	$44.18 0.73 | 1.68%	43.50	0.73	193.45k	44.49	43.20	43.45	49.21	12.71							
stocksmart	lxu	.0 %	$44.86	24.37	0	32,480	47.25	44.6										
stocktwits	lxu	1.68%	44.18		+0.73													
streetinsider-com	lxu	1.68%	44.18	$43.50	+0.73	193,449	$44.49	$43.20	$43.45	$49.21	$12.71		20.55				$2.15	
thecramerreport	lxu		44.18	43.50	+0.73	193449	44.49	43.20										
thestree	lxu	1.68%	$44.18	43.5	0.73	193449	44.49	43.2	43.45	-49.21	12.71	2.2125762e7		9.64240708e8				
tickerspy	lxu	1.68%	$44.18	43.50	+0.73	193,449	44.49	43.20	43.45	49.21	12.71		20.1	961.3m	0.00%	$0.00		
tmx-quotemedia	lxu	1.68%	44.180	43.500	0.730	193,449	44.490	43.200	43.450	49.210	12.710	22,125,762	20.30	977,516,165			2.14	
updown	lxu	1.68%	$44.18	$43.50	$0.73	192,388	$44.49	$43.20	$43.45	$49.21	$12.71		18.97	$961m				
wallstreetsurvivor	lxu	1.68%	44.18	43.50	0.73	192,388	44.49	43.20		49.21	14.62		20.30	$961m			1.32	
yahoo-finance	lxu	1.68%	44.18	43.50	0.73	193,449	44.49	43.20	43.45	49.21	12.71		20.89	977.48m			2.12	
ycharts-com	lxu	+1.68%	44.18		+0.73					49.21	12.71		20.55	934.85m	0.00%		2.15	
zacks	lxu	(1.68%)	44.18		0.73	vol.  193,449	44.49	43.20		49.21	12.71		20.4	961.38 m	0.00	0.00	2.13	
advfn	apac	2.45	5.44	5.27	0.13	199721	5.46	5.26										
barchart	apac	+2.45%	5.44	5.27	+0.13	209,535	5.46	5.26	5.31	6.50	4.61		11.82	$283.10 m			+0.43	
barrons	apac	2.45%	5.44	5.27	+0.13	199,721	5.46	5.26				54.71 million		$297.60 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	2.448%	5.440	5.270	0.130	199,721	5.460	5.260		6.50	4.61	51.218mil	12.089	278.628mil			0.450	
boston-com	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
bostonmerchant	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
business-insider	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
chron	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
cio-com	apac	+2.45%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419	12.65	279m				
cnn-money	apac	+2.45%today&rsquo;s change	5.44data as of 4:00pm et	5.27	+0.13	197,897	5.46	5.26	5.31				12.7	$278.6m				
easystockalterts	apac	2.47%	5.44	5.27	+0.13	199721	5.46	5.26	5.31	6.50	4.61		12.65				0.43	
eresearch-fidelity-com	apac	2.45%	5.4400	5.2700	0.1300	199,721	5.4600	5.2600	5.3100	6.5000	4.6100	51,218,000	12.35	$271.97m				
finance-abc7-com	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
finance-abc7chicago-com	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
financial-content	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
finapps-forbes-com	apac	2.5%	$5.44	5.27	0.13	199,721	5.46	5.26	5.31	6.50	4.61	51 mil	12.6	279 mil	0.0	0.00	0.43	
finviz	apac	2.45%	5.44			199,721			5.31	-16.31%	18.00%	51.22m	12.35	271.98m			0.43	
fool	apac	+2.45%	$5.44	$5.27	0.13	199,721	$5.46	$5.26	$5.31	$6.50	$4.61		12.40	$278.63m				
foxbusiness	apac		$5.44		+0.13	199,721			$5.31									
google-finance	apac	(2.45%)	5.44	5.27	+0.13	199,721.00	5.46	5.26		6.50	4.61	51.22m	12.68	278.63m			0.43	
howthemarketworks	apac	2.448%	5.44	5.27	0.13	197,897	5.46	5.26	5.31									
hpcwire	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
insidestocks	apac	+2.45%	5.44	5.27	+0.13	199721	5.46	5.26										
investopedia	apac	+2.45 %	$5.44	5.27	+0.13				5.31									
investorguide	apac	+2.45%	5.44		+0.13		5.46	5.26		6.64	4.61		12.35	278.6m			0.43	
marketintellisearch	apac	2.45 %	$5.44	$5.27	0.13	88.90k	$5.39	$5.26	$5.31			51.22m	12.35	0.27b	0.0 %		0.43	
marketwatch	apac	+2.45%	$5.44	open: 5.27	+0.13	1,824	$5.46	$5.26	$5.31	$6.50	$4.61		12.49	$297.60m			0.44	
minyanville	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
msn-money	apac	+2.45%	5.44	5.27	+0.13	199,721	5.46	5.26	5.31	6.50	4.61	51.22 mil	12.65	271.97 mil			0.43	
nasdaq-com	apac	2.45%	$ 5.44	$ 5.27	0.13	199,721	$ 5.46	$ 5.26	$ 5.31	$ 6.50	$ 4.61	51,218,000	12.65	$ 278,625,920			$ 0.43	
optimum	apac	+2.45%	5.44 ( 4:00 pm edt)	5.27	+0.13	199,721	5.46	5.26	5.31	6.50	4.61	51.22m	12.7	278.6m			0.43	
paidcontent	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
pc-quote	apac	2.45%	5.44	5.27	0.13	199,721	5.46	5.26	5.31	6.50	4.61	49,994,044	12.34884	271,968,000				
personal-wealth-biz	apac	+2.45%	5.44	5.27		199,721	5.46	5.26	5.31	6.64	4.61		12.35			0.00	0.43	
predictwallstreet	apac	+2.45%	5.44		+0.13	199,721												
raymond-james	apac	2.45	5.44	5.27	0.13	199,721	5.46	5.26	5.44	6.50	4.61		12.09				0.45	
renewable-energy-world	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
screamingmedia	apac	+2.45%	$	open: 5.27	+0.13	1,824	$5.46	$5.26	$5.31	$6.50	$4.61		12.49	$297.60m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+2.45%	last trade: 5.44		change: 0.130								p/e ratio: 12.35					
smartmoney	apac	(2.45%)	5.44	$5.27	0.13	199,721	$5.46	$5.26	$5.31	$6.50	$4.61			272,000	0.00%	$0.00		
stocknod	apac	+2.448%	5.440 usd	5.270	+0.1300	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419						
stockpickr	apac	2.45%	$5.44 0.13 | 2.45%	5.27	0.13	199.72k	5.46	5.26	5.31	6.50	4.61							
stocksmart	apac	.0 %	$5.67	5.98	0	45,013	5.91	5.65										
stocktwits	apac	2.45%	5.44		+0.13													
streetinsider-com	apac	2.45%	5.44	$5.27	+0.13	199,721	$5.46	$5.26	$5.31	$6.50	$4.61		12.65				$0.43	
thecramerreport	apac		5.44	5.27	+0.13	199721	5.46	5.26										
thestree	apac	2.45%	$5.44	5.27	0.13	199721	5.46	5.26	5.31	-6.5	4.61	5.1218419e7		2.72481989e8				
tickerspy	apac	2.45%	$5.44	5.27	+0.13	199,721	5.46	5.26	5.31	6.50	4.61		12.3	278.7m	0.00%	$0.00		
tmx-quotemedia	apac	2.45%	5.440	5.270	0.130	199,721	5.460	5.260	5.310	6.500	4.610	51,218,419	12.30	278,628,199			0.43	
updown	apac	2.45%	$5.44	$5.27	$0.13	197,897	$5.46	$5.26	$5.31	$6.50	$4.61		11.92	$272m				
wallstreetsurvivor	apac	2.45%	5.44	5.27	0.13	197,897	5.46	5.26		6.50	4.61		12.30	$272m			0.42	
yahoo-finance	apac	2.45%	5.44	5.27	0.13	199,721	5.46	5.26	5.31	6.50	4.61		12.65	278.63m			0.43	
ycharts-com	apac	+2.45%	5.44		+0.13					6.50	4.61		12.65	283.10m	0.00%		0.43	
zacks	apac	(2.45%)	5.44		0.13	vol.  199,721	5.46	5.26		6.50	4.61		11.8	271.97 m	0.00	0.00	.45	
advfn	vphm	1.60	19.66	19.3	0.31	527930	19.71	19.17										
barchart	vphm	+1.60%	19.66	19.30	+0.31	532,103	19.71	19.17	19.35	22.16	10.29		11.20	$1.54 b			+1.62	
barrons	vphm	1.60%	19.66	19.30	+0.31	527,930	19.71	19.17				90.08 million		$1.47 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	1.602%	19.660	19.300	0.310	527,930	19.710	19.170		22.16	10.29	75.965mil	12.136	1,493.470mil			1.620	
boston-com	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
bostonmerchant	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
business-insider	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
chron	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
cio-com	vphm	+1.60%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881	12.14	1b				
easystockalterts	vphm	1.61%	19.66	19.30	+0.31	527930	19.71	19.17	19.35	22.16	10.29		12.14				1.62	
eresearch-fidelity-com	vphm	1.60%	19.6600	19.3000	0.3100	527,930	19.7100	19.1700	19.3500	22.1600	10.2900	75,965,000	11.94	$1.47b				
finance-abc7-com	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
finance-abc7chicago-com	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
financial-content	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
finapps-forbes-com	vphm	1.6%	$19.66	19.30	0.31	527,930	19.71	19.17	19.35	22.16	10.29	76 mil	12.1	1 bil	0.0	0.00	1.62	
finviz	vphm	1.60%	19.66			527,930			19.35	-11.28%	91.06%	75.96m	12.21	1.49b			1.61	
fool	vphm	+1.60%	$19.66	$19.30	0.31	527,930	$19.71	$19.17	$19.35	$22.16	$10.29		12.00	$1.49b				
foxbusiness	vphm		$19.66		+0.31	527,930			$19.35									
google-finance	vphm	(1.60%)	19.66	19.30	+0.31	527,930.00	19.71	19.17		22.16	10.29	75.95m	12.18	1.49b			1.61	
howthemarketworks	vphm	1.602%	19.66	19.3	0.31	522,686	19.71	19.17	19.35									
hpcwire	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
insidestocks	vphm	+1.60%	19.66	19.30	+0.31	527900	19.71	19.17					price earnings ratio: 12.14					
investopedia	vphm	+1.60 %	$19.66	19.30	+0.31				19.35									
investorguide	vphm	+1.60%	19.66	19.30	+0.31		19.71	19.17		22.16	10.29		11.98	1.493b			1.615	
marketintellisearch	vphm	1.6 %	$19.66	$19.30	0.31	518.50k	$19.71	$19.17	$19.35			75.96m	12.02	1.47b	0.0 %		1.61	
marketwatch	vphm	+1.60%	$19.66	open: 19.30	+0.31	21,127	$19.71	$19.17	$19.35	$22.16	$10.40			$1.47b				
minyanville	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
msn-money	vphm	+1.60%	19.66	19.30	+0.31	527,930	19.71	19.17	19.35	22.16	10.29	75.96 mil	12.21	1.47 bil			1.61	
nasdaq-com	vphm	1.6%	$ 19.66	$ 19.30	0.31	527,930	$ 19.71	$ 19.17	$ 19.35	$ 22.16	$ 10.29	75,965,000	12.14	$ 1,493,471,900			$ 1.62	
optimum	vphm	+1.60%	19.66 ( 4:30 pm edt)	19.30	+0.31	527,930	19.71	19.17	19.35	22.16	10.29	75.96m	12.1	1.5b			1.62	
paidcontent	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
pc-quote	vphm	1.60%	19.66	19.3	0.31	527,930	19.71	19.17	19.35	22.16	10.29	74,767,187	12.01863	1,469,923,000				
personal-wealth-biz	vphm	+1.60%	19.66	19.30		527,930	19.71	19.17	19.35	22.16	10.29		11.98			0.00	1.615	
predictwallstreet	vphm	+1.60%	19.66		+0.31	527,930												
raymond-james	vphm	1.60	19.66	19.30	0.31	527,930	19.71	19.17	19.66	22.16	10.29		10.86				1.81	
renewable-energy-world	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
screamingmedia	vphm	+1.60%	$	open: 19.30	+0.31	21,127	$19.71	$19.17	$19.35	$22.16	$10.40			$1.47b				
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	+1.60%	last trade: 19.66		change: 0.310								p/e ratio: 11.98					
smartmoney	vphm	(1.60%)	19.66	$19.30	0.31	527,930	$19.71	$19.17	$19.35	$22.16	$10.29			1,469,900	0.00%	$0.00		
stocknod	vphm	+1.602%	19.66 usd	19.30	+0.3100	527,930	19.71	19.17	19.35	22.16	10.29	75,964,881						
stockpickr	vphm	1.60%	$19.66 0.31 | 1.60%	19.30	0.31	527.93k	19.71	19.17	19.35	22.16	10.29							
stocksmart	vphm	.0 %	$19.0395	17.6	0	115,488	19.3	18.9										
stocktwits	vphm	1.60%	19.66		+0.31													
streetinsider-com	vphm	1.60%	19.66	$19.30	+0.31	527,930	$19.71	$19.17	$19.35	$22.16	$10.29		12.14				$1.62	
thecramerreport	vphm		19.66	19.30	+0.31	527930	19.71	19.17										
thestree	vphm	1.6%	$19.66	19.3	0.31	527930	19.71	19.17	19.35	-22.16	10.29	7.5964881e7		1.472199394e9				
tickerspy	vphm	1.60%	$19.66	19.30	+0.31	527,930	19.71	19.17	19.35	22.16	10.29		12.0	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	1.60%	19.660	19.300	0.310	527,930	19.710	19.170	19.350	22.160	10.290	75,964,881	11.90	1,493,469,560			1.62	
updown	vphm	1.60%	$19.66	$19.30	$0.31	506,803	$19.71	$19.17	$19.35	$22.16	$10.29		10.71	$1.47b				
wallstreetsurvivor	vphm	1.60%	19.66	19.30	0.31	522,686	19.71	19.17		22.16	12.00		11.90	$1b			1.47	
yahoo-finance	vphm	1.60%	19.66	19.30	0.31	527,930	19.71	19.17	19.35	22.16	10.29		12.17	1.49b			1.62	
ycharts-com	vphm	+1.60%	19.66		+0.31					22.16	10.29		12.21	1.54b	0.00%		1.61	
zacks	vphm	(1.60%)	19.66		0.31	vol.  527,930	19.71	19.17		22.16	10.29		11.19	1.47 b	0.00	0.00	1.73	
advfn	imn	-1.90	9.29	9.45	-0.18	105472	9.49	9.2										
barchart	imn	-1.90%	9.29	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.48		59.56	$360.64 m			-4.30	
barrons	imn	1.90%	9.29	9.45	-0.18	103,722	9.49	9.20				37.80 million		$368.45 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-1.901%	9.290	9.450	-0.180	105,472	9.490	9.200		12.36	8.41	38.662mil	66.357	359.169mil			0.140	
boston-com	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
bostonmerchant	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
business-insider	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
chron	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
cio-com	imn	-1.90%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933		359m				
cnn-money	imn	-1.90%	9.29	9.45	-0.18	103,722	9.49	9.20	9.47				nm	$359.2m				
easystockalterts	imn	-1.90%	9.29	9.45	-0.18	105472	9.49	9.20	9.47	12.36	8.41						-4.32	
eresearch-fidelity-com	imn	-1.90%	9.2900	9.4500	-0.1800	105,472	9.4900	9.2000	9.4700	12.3600	8.4100	38,662,000	nm	$366.13m				
finance-abc7-com	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
finance-abc7chicago-com	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
financial-content	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
finapps-forbes-com	imn	-1.9%	$9.29	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.41	39 mil		359 mil	0.0	0.00	-4.30	
finviz	imn	-1.90%	9.29			105,472			9.47	-24.84%	10.46%	38.66m		366.11m			-4.29	
fool	imn	-1.90%	$9.29	$9.45	-0.18	105,472	$9.49	$9.20	$9.47	$12.36	$8.41		0.00	$359.17m	3.30%	0.32		
foxbusiness	imn		$9.29		-0.18	105,472			$9.47									
google-finance	imn	(-1.90%)	9.29	9.45	-0.18	105,472.00	9.49	9.20		12.36	8.41	38.66m		359.17m			-4.29	
howthemarketworks	imn	-1.901%	9.29	9.45	-0.18	103,722	9.49	9.2	9.47									
hpcwire	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
insidestocks	imn	-1.90%	9.29	9.45	-0.18	103722	9.49	9.20					price earnings ratio: 58.06					
investopedia	imn	-1.90 %	$9.29	9.45	-0.18				9.47									
investorguide	imn	-1.90%	9.29	9.45	-0.18		9.49	9.20		12.36	8.41			359.2m			-4.305	
marketintellisearch	imn	-1.8 %	$9.30	$9.45	-0.17	93.80k	$9.49	$9.20	$9.47			38.66m	0.00	0.37b	0.0 %		-4.29	
marketwatch	imn	-1.90%	$9.29	open: 9.45	-0.18	1,750	$9.49	$9.20	$9.47	$12.36	$8.50			$368.45m				
minyanville	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
msn-money	imn	-1.90%	9.29	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.41	38.66 mil	-2.16	366.13 mil			-4.29	
nasdaq-com	imn	1.9%	$ 9.29		0.18	105,472	$ 9.49	$ 9.20	$ 9.47	$ 12.36	$ 8.41	38,662,000		$ 359,169,980	3.38 %	$0.320000	$ -4.30	
optimum	imn	-1.90%	9.29 ( 4:15 pm edt)	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.41	38.66m		359.2m	3.44	0.32	-4.32	
paidcontent	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
pc-quote	imn	-1.90%	9.29	9.45	-0.18	105,472	9.49	9.2	9.47	12.36	8.41	39,411,098	-2.19722	366,129,000		0.08		
personal-wealth-biz	imn	-1.90%	9.29	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-1.90%	9.29		-0.18	105,472												
raymond-james	imn	-1.90	9.29	9.45	-0.18	105,472	9.49	9.20	9.29	12.36	8.41						-4.30	
renewable-energy-world	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
screamingmedia	imn	-1.90%	$	open: 9.45	-0.18	1,750	$9.49	$9.20	$9.47	$12.36	$8.50			$368.45m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-1.90%	last trade: 9.29		change: -0.180													
stocknod	imn	-1.901%	9.290 usd	9.450	-0.1800	105,472	9.490	9.200	9.470	12.36	8.410	38,661,933						
stockpickr	imn	-1.90%	$9.29 -0.18 | -1.90%	9.45	-0.18	105.47k	9.49	9.20	9.47	12.36	8.41							
stocksmart	imn	.0 %	$9.86	10.6	0	37,855	9.99	9.71										
stocktwits	imn	-1.79%	9.30		-0.17													
streetinsider-com	imn	1.9%	9.29	$9.45	-0.18	105,472	$9.49	$9.20	$9.47	$12.36	$8.41						$-4.32	
thecramerreport	imn		9.29	9.45	-0.18	105472	9.49	9.20										
thestree	imn	-1.9%	$9.29	9.45	-0.18	105472	9.49	9.2	9.47	-12.36	8.41	3.8661933e7		3.68448221e8				
tickerspy	imn	-1.90%	$9.29	9.45	-0.18	105,472	9.49	9.20	9.47	12.36	8.41		-2.2	366.1m	0.00%	$0.08		
tmx-quotemedia	imn	-1.90%	9.290	9.450	-0.180	105,472	9.490	9.200	9.470	12.360	8.410	38,661,933		359,169,358			-4.32	
updown	imn	-1.90%	$9.29	$9.45	-$0.18	103,722	$9.49	$9.20	$9.47	$12.36	$8.41			$366m				
wallstreetsurvivor	imn	-1.90%	9.29	9.45	-0.18	103,722	9.49	9.20		12.36	8.50			$366m			-4.20	
yahoo-finance	imn	1.90%	9.29	9.45	0.18	105,472	9.49	9.20	9.47	12.36	8.41			359.16m			-4.31	
ycharts-com	imn	-1.80%	9.30		-0.17					12.36	8.41			361.03m	0.00%		-4.31	
zacks	imn	(-1.90%)	9.29		-0.18	vol.  105,472	9.49	9.20		12.36	8.41		59.19	366.13 m	0.00	0.00	.16	
advfn	kmt	0.64	44.16	43.89	0.28	675572	44.17	43.04										
barchart	kmt	+0.64%	44.16	43.89	+0.28	675,572	44.17	43.04	43.88	44.17	23.97		17.65	$3.63 b	1.1%	$0.48	+2.20	
barrons	kmt	0.64%	44.16	43.89	+0.28	671,994	44.17	43.04				81.69 million		$3.58 billion	1.09%	$0.12		
bloomberg	kmt	0.638%	44.160	43.890	0.280	675,572	44.170	43.040		44.17	24.08	81.803mil	17.951	3,612.435mil	1.087	0.120 regular cash	2.460	
boston-com	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
bostonmerchant	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
business-insider	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
chron	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
cio-com	kmt	+0.64%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328	19.98	4b	1.1	0.48		
cnn-money	kmt	+0.64%	44.16	43.89	+0.28	675,572	44.17	43.04	43.88				20.0	$3.6b	1.09%			
easystockalterts	kmt	0.64%	44.16	43.89	+0.28	675572	44.17	43.04	43.88	44.11	24.08		19.98				2.21	
eresearch-fidelity-com	kmt	0.64%	44.1600	43.8900	0.2800	675,572	44.1700	43.0400	43.8800	44.1081	24.0800	81,803,000	19.95	$3.59b	1.09%	$0.120000		
finance-abc7-com	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
finance-abc7chicago-com	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
financial-content	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
finapps-forbes-com	kmt	0.6%	$44.16	43.89	0.28	675,572	44.17	43.04	43.88	44.10	24.08	82 mil	20.1	4 bil	1.1	0.48	2.20	
finviz	kmt	0.64%	44.16			675,572			43.88	0.18%	85.91%	81.80m	19.98	3.61b		0.48	2.21	
fool	kmt	+0.64%	$44.16	$43.89	0.28	675,572	$44.17	$43.04	$43.88	$44.11	$24.08		19.80	$3.61b	1.90%	0.48		
foxbusiness	kmt		$44.16		+0.28	675,572			$43.88									
google-finance	kmt	(0.64%)	44.16	43.89	+0.28	675,572.00	44.17	43.04		44.17	24.08	81.80m	19.98	3.61b	1.09	0.12	2.21	
howthemarketworks	kmt	0.638%	44.16	43.89	0.28	671,994	44.17	43.04	43.88									
hpcwire	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
insidestocks	kmt	+0.64%	44.16	43.89	+0.28	675500	44.17	43.04					price earnings ratio: 17.81					
investopedia	kmt	+0.64 %	$44.16	43.89	+0.28				43.88									
investorguide	kmt	+0.64%	44.16	43.89	+0.28		44.17	43.04		44.11	24.28		19.81	3.612b			2.215	
marketintellisearch	kmt	0.59 %	$44.14	$43.89	0.26	634.60k	$44.17	$43.04	$43.88			81.80m	19.98	3.61b	1.09 %		2.21	
marketwatch	kmt	+0.64%	$44.16	open: 43.89	+0.28	478	$44.17	$43.04	$43.88	$44.17	$24.28		12.42	$3.58b	1.09%	0.12	3.56	
minyanville	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
msn-money	kmt	+0.64%	44.16	43.89	+0.28	675,572	44.17	43.04	43.88	44.11	24.08	81.80 mil	19.89	3.59 bil	1.09%	0.48	2.21	
nasdaq-com	kmt	0.64%	$ 44.16		0.28	675,572	$ 44.17	$ 43.04	$ 43.88	$ 44.1081	$ 24.08	81,803,000	20.07	$ 3,612,420,480	1.09 %	$0.480000	$ 2.20	
optimum	kmt	+0.64%	44.16 ( 4:15 pm edt)	43.89	+0.28	675,572	44.17	43.04	43.88	44.11	24.08	81.80m	20.0	3.6b	1.09	0.48	2.21	
paidcontent	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
pc-quote	kmt	0.64%	44.16	43.89	0.28	675,572	44.17	43.04	43.88	44.11	24.08	81,284,321	19.76577	3,589,516,000		0.12		
personal-wealth-biz	kmt	+0.64%	44.16	43.89		675,572	44.17	43.04	43.88	44.17	24.28		19.81		1.09	0.48	2.215	
predictwallstreet	kmt	+0.64%	44.16		+0.28	675,572												
raymond-james	kmt	0.64	44.16	43.89	0.28	675,572	44.17	43.04	44.16	44.11	24.08		19.71				2.24	
renewable-energy-world	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
screamingmedia	kmt	+0.64%	$	open: 43.89	+0.28	478	$44.17	$43.04	$43.88	$44.17	$24.28		12.42	$3.58b	1.09%	0.12	3.56	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+0.64%	last trade: 44.16		change: 0.280								p/e ratio: 19.81					
smartmoney	kmt	(0.64%)	44.16	$43.89	0.28	675,572	$44.17	$43.04	$43.88	$44.11	$24.08			3,589,500	1.09%	$0.12		
stocknod	kmt	+0.6381%	44.16 usd	43.89	+0.2800	675,572	44.17	43.04	43.88	44.11	24.08	81,803,328						
stockpickr	kmt	0.64%	$44.16 0.28 | 0.64%	43.89	0.28	675.57k	44.17	43.04	43.88	44.11	24.08							
stocksmart	kmt	.0 %	$40.67	39.15	0	136,891	41.43	40.46										
stocktwits	kmt	0.64%	44.16		+0.28													
streetinsider-com	kmt	0.64%	44.16	$43.89	+0.28	675,572	$44.17	$43.04	$43.88	$44.11	$24.08		19.98				$2.21	
thecramerreport	kmt		44.16	43.89	+0.28	675572	44.17	43.04										
thestree	kmt	0.64%	$44.16	43.89	0.28	675572	44.17	43.04	43.88	-44.11	24.08	8.1803328e7		3.5813497e9				
tickerspy	kmt	0.64%	$44.16	43.89	+0.28	675,572	44.17	43.04	43.88	44.11	24.08		19.8	3.5b	1.09%	$0.12		
tmx-quotemedia	kmt	0.64%	44.160	43.890	0.280	675,572	44.170	43.040	43.880	44.170	24.280	81,803,328	19.90	3,612,434,964	1.087	0.120 usd	2.21	
updown	kmt	0.64%	$44.16	$43.89	$0.28	667,794	$44.17	$43.04	$43.88	$44.11	$24.08		19.59	$3.59b				
wallstreetsurvivor	kmt	0.64%	44.16	43.89	0.28	671,994	44.17	43.04		44.11	24.28		19.90	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	0.64%	44.16	43.89	0.28	675,572	44.17	43.04	43.88	44.17	24.08		19.94	3.61b	1.10%	0.48	2.22	
ycharts-com	kmt	+0.64%	44.16		+0.28					44.11	24.08		19.98	3.63b	1.19%		2.21	
zacks	kmt	(0.64%)	44.16		0.28	vol.  675,572	44.17	43.04		44.17	24.08		17.69	3.59 b	1.09	0.48	2.48	
advfn	podd	-0.13	22.57	22.52	-0.03	281110	22.61	22.36										
barchart	podd	-0.13%	22.57	22.52	-0.03	290,932	22.61	22.36	22.60	22.81	12.58		0.00	$1.03 b			-1.38	
barrons	podd	0.13%	22.57	22.52	-0.03	281,110	22.61	22.36				39.61 million		$1.06 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-0.133%	22.570	22.520	-0.030	281,110	22.610	22.360		22.81	12.58	45.965mil		1,037.422mil			-1.300	
boston-com	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
bostonmerchant	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
business-insider	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
chron	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
cio-com	podd	-0.13%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642		1b				
cnn-money	podd	-0.13%	22.57	22.52	-0.03	281,110	22.61	22.36	22.60				nm	$1.0b				
easystockalterts	podd	-0.13%	22.57	22.52	-0.03	281110	22.61	22.36	22.60	22.81	12.58						-1.38	
eresearch-fidelity-com	podd	-0.13%	22.5700	22.5200	-0.0300	281,110	22.6100	22.3600	22.6000	22.8100	12.5800	47,027,000	nm	$1.06b				
finance-abc7-com	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
finance-abc7chicago-com	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
financial-content	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
finapps-forbes-com	podd	-0.1%	$22.57	22.52	-0.03	281,110	22.61	22.36	22.60	22.81	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	-0.13%	22.57			281,110			22.60	-1.05%	79.41%	47.03m		1.06b			-1.37	
fool	podd	-0.13%	$22.57	$22.52	-0.03	281,110	$22.61	$22.36	$22.60	$22.81	$12.58		0.00	$1.04b				
foxbusiness	podd		$22.57		-0.03	281,110			$22.60									
google-finance	podd	(-0.13%)	22.57	22.52	-0.03	281,110.00	22.61	22.36		22.81	12.58	45.96m		1.04b			-1.37	
howthemarketworks	podd	-0.133%	22.57	22.52	-0.03	278,053	22.61	22.36	22.6									
hpcwire	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
insidestocks	podd	-0.13%	22.57	22.52	-0.03	281110	22.61	22.36										
investopedia	podd	-0.13 %	$22.57	22.52	-0.03				22.60									
investorguide	podd	-0.13%	22.57	22.60	-0.03		22.61	22.36		22.81	12.58			1.037b			-1.361	
marketintellisearch	podd	0.09 %	$22.62	$22.52	0.02	263.20k	$22.61	$22.36	$22.60			47.03m	0.00	1.06b	0.0 %		-1.37	
marketwatch	podd	-0.13%	$22.57	open: 22.52	-0.03	16,814	$22.61	$22.36	$22.60	$22.81	$12.58			$1.06b				
minyanville	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
msn-money	podd	-0.13%	22.57	22.52	-0.03	281,110	22.61	22.36	22.60	22.81	12.58	47.03 mil	-16.36	1.06 bil			-1.37	
nasdaq-com	podd	0.13%	$ 22.57	$ 22.52	0.03	281,110	$ 22.61	$ 22.36	$ 22.60	$ 22.81	$ 12.58	45,965,000		$ 1,037,430,050			$ -1.38	
optimum	podd	-0.13%	22.57 ( 4:30 pm edt)	22.52	-0.03	281,110	22.61	22.36	22.60	22.81	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
pc-quote	podd	-0.13%	22.57	22.52	-0.03	281,110	22.61	22.36	22.6	22.81	12.58	47,291,777	-16.37681	1,067,375,000				
personal-wealth-biz	podd	-0.13%	22.57	22.60	-0.03	281,110	22.61	22.36	22.60	22.81	12.58					0.00	-1.361	
predictwallstreet	podd	-0.13%	22.57		-0.03	281,110												
raymond-james	podd	-0.13	22.57	22.52	-0.03	281,110	22.61	22.36	22.57	22.81	12.58						-1.38	
renewable-energy-world	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
screamingmedia	podd	-0.13%	$	open: 22.52	-0.03	16,814	$22.61	$22.36	$22.60	$22.81	$12.58			$1.06b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-0.13%	last trade: 22.57		change: -0.030													
smartmoney	podd	(-0.13%)	22.57	$22.52	-0.03	281,110	$22.61	$22.36	$22.60	$22.81	$12.58			1,038,800	0.00%	$0.00		
stocknod	podd	-0.1327%	22.57 usd	22.52	-0.0300	281,110	22.61	22.36	22.60	22.58	12.58	45,964,642						
stockpickr	podd	-0.13%	$22.57 -0.03 | -0.13%	22.52	-0.03	281.11k	22.61	22.36	22.60	22.81	12.58							
stocksmart	podd	.0 %	$20.51	15.5	0	93,643	21.11	20.35										
stocktwits	podd	-0.09%	22.58		-0.02													
streetinsider-com	podd	0.13%	22.57	$22.52	-0.03	281,110	$22.61	$22.36	$22.60	$22.81	$12.58						$-1.38	
thecramerreport	podd		22.57	22.60	-0.03	281110	22.61	22.36										
thestree	podd	-0.13%	$22.57	22.52	-0.03	281110	22.61	22.36	22.6	-22.81	12.58	4.5964642e7		1.035123738e9				
tickerspy	podd	-0.13%	$22.57	22.52	-0.03	281,110	22.61	22.36	22.60	22.81	12.58		-16.4	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-0.13%	22.570	22.520	-0.030	281,110	22.610	22.360	22.600	22.810	12.580	45,964,642		1,037,421,970			-1.38	
updown	podd	-0.13%	$22.57	$22.52	-$0.03	255,578	$22.61	$22.36	$22.60	$22.81	$12.58			$1.03b				
wallstreetsurvivor	podd	-0.13%	22.57	22.52	-0.03	278,053	22.61	22.36		22.81	12.58			$1b			-1.54	
yahoo-finance	podd	0.13%	22.57	22.60	0.03	281,110	22.61	22.36	22.60	22.81	12.58			1.04b			-1.36	
ycharts-com	podd	-0.09%	22.58		-0.02					22.81	12.58			1.03b	0.00%		-1.38	
zacks	podd	(-0.13%)	22.57		-0.03	vol.  281,110	22.61	22.36		22.81	12.58			1.07 b	0.00	0.00	-1.38	
advfn	dxpe	1.07	26.34	25.94	0.28	27481	26.448	25.66										
barchart	dxpe	+1.07%	26.34	25.94	+0.28	29,512	26.45	25.66	26.06	26.71	14.84		17.60	$371.13 m			+1.48	
barrons	dxpe	1.07%	26.34	25.94	+0.28	27,481	26.448	25.66				14.82 million		$367.86 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	1.074%	26.340	25.940	0.280	27,481	26.448	25.660		26.71	14.84	14.105mil	17.560	371.535mil			1.500	
boston-com	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
bostonmerchant	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
business-insider	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
chron	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
cio-com	dxpe	+1.07%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360	17.80	372m				
cnn-money	dxpe	+1.07%	26.34	25.94	+0.28	27,481	26.45	25.66	26.06				17.8	$371.5m				
easystockalterts	dxpe	1.08%	26.34	25.94	+0.28	27481	26.45	25.66	26.06	26.71	14.84		17.80				1.48	
eresearch-fidelity-com	dxpe	1.07%	26.3400	25.9400	0.2800	27,481	26.4480	25.6600	26.0600	26.7100	14.8400	14,105,000	17.61	$367.58m				
finance-abc7-com	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
finance-abc7chicago-com	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
financial-content	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
finapps-forbes-com	dxpe	1.1%	$26.34	25.94	0.28	27,481	26.45	25.66	26.06	26.71	14.84	14 mil	17.8	372 mil	0.0	0.00	1.48	
finviz	dxpe	1.07%	26.34			27,481			26.06	-1.39%	77.49%	14.11m	17.80	371.66m			1.48	
fool	dxpe	+1.07%	$26.34	$25.94	0.28	27,481	$26.45	$25.66	$26.06	$26.71	$14.84		17.60	$371.54m				
foxbusiness	dxpe		$26.34		+0.28	27,481			$26.06									
google-finance	dxpe	(1.07%)	26.34	25.94	+0.28	27,481.00	26.45	25.66		26.71	14.84	14.11m	17.84	371.54m			1.48	
howthemarketworks	dxpe	1.074%	26.34	25.94	0.28	26,979	26.448	25.66	26.06									
hpcwire	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
insidestocks	dxpe	+1.07%	26.34	25.94	+0.28	27400	26.45	25.66					price earnings ratio: 17.80					
investopedia	dxpe	+1.07 %	$26.34	25.94	+0.28				26.06									
investorguide	dxpe	+1.07%	26.34	26.32	+0.28		26.448	25.66		26.71	13.80		17.66	371.5m			1.476	
marketintellisearch	dxpe	1.07 %	$26.34	$25.94	0.28	27.50k	$26.45	$25.66	$26.06			14.11m	17.80	0.37b	0.0 %		1.48	
marketwatch	dxpe	+1.07%	$26.34	open: 25.94	+0.28	1,768	$26.45	$25.66	$26.06	$26.71	$15.80		18.07	$367.86m			1.46	
minyanville	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
msn-money	dxpe	+1.07%	26.34	25.94	+0.28	27,481	26.45	25.66	26.06	26.71	14.84	14.11 mil	17.80	367.59 mil			1.48	
nasdaq-com	dxpe	1.07%	$ 26.34	$ 25.94	0.28	27,481	$ 26.448	$ 25.66	$ 26.06	$ 26.71	$ 14.84	14,105,000	17.8	$ 371,525,700			$ 1.48	
optimum	dxpe	+1.07%	26.34 ( 5:20 pm edt)	25.94	+0.28	27,481	26.45	25.66	26.06	26.71	14.84	14.11m	17.8	371.5m			1.48	
paidcontent	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
pc-quote	dxpe	1.07%	26.34	25.94	0.28	27,481	26.448	25.66	26.06	26.71	14.84	13,955,061	17.60811	367,576,000				
personal-wealth-biz	dxpe	+1.07%	26.34	26.32		27,481	26.448	25.66	26.06	26.71	13.80		17.66			0.00	1.476	
predictwallstreet	dxpe	+1.07%	26.22		+0.28	27,481												
raymond-james	dxpe	1.07	26.34	25.94	0.28	27,481	26.45	25.66	26.34	26.71	14.84		16.89				1.56	
renewable-energy-world	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
screamingmedia	dxpe	+1.07%	$	open: 25.94	+0.28	1,768	$26.45	$25.66	$26.06	$26.71	$15.80		18.07	$367.86m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+1.07%	last trade: 26.34		change: 0.280								p/e ratio: 17.66					
smartmoney	dxpe	(1.07%)	26.34	$25.94	0.28	27,481	$26.45	$25.66	$26.06	$26.71	$14.84			367,600	0.00%	$0.00		
stocknod	dxpe	+1.074%	26.34 usd	25.94	+0.2800	27,481	26.45	25.66	26.06	26.71	14.84	14,105,360						
stockpickr	dxpe	1.07%	$26.34 0.28 | 1.07%	25.94	0.28	27.48k	26.45	25.66	26.06	26.71	14.84							
stocksmart	dxpe	.0 %	$24.99	24.18	0	6,249	26.14	24.79										
stocktwits	dxpe	1.07%	26.34		+0.28													
streetinsider-com	dxpe	1.07%	26.34	$25.94	+0.28	27,481	$26.45	$25.66	$26.06	$26.71	$14.84		17.80				$1.48	
thecramerreport	dxpe		26.34	26.32	+0.28	27481	26.448	25.66										
thestree	dxpe	1.07%	$26.34	25.94	0.28	27481	26.45	25.66	26.06	-26.71	14.84	1.410536e7		3.67444628e8				
tickerspy	dxpe	1.07%	$26.34	25.94	+0.28	27,481	26.45	25.66	26.06	26.71	14.84		17.6	367.3m	0.00%	$0.00		
tmx-quotemedia	dxpe	1.07%	26.340	25.940	0.280	27,481	26.448	25.660	26.060	26.710	14.840	14,105,360	17.60	371,535,182			1.48	
updown	dxpe	1.07%	$26.34	$25.94	$0.28	24,614	$26.45	$25.66	$26.06	$26.71	$14.84		16.67	$368m				
wallstreetsurvivor	dxpe	1.07%	26.34	25.94	0.28	26,979	26.45	25.66		26.71	17.57		17.60	$368m			1.32	
yahoo-finance	dxpe	1.07%	26.34	26.32	0.28	27,481	26.45	25.66	26.06	26.71	14.84		17.85	371.53m			1.48	
ycharts-com	dxpe	+1.07%	26.34		+0.28					26.71	14.84		17.80	371.13m	0.00%		1.48	
zacks	dxpe	(1.07%)	26.34		0.28	vol.  27,481	26.45	25.66		26.71	14.84		17.61	367.58 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
bostonmerchant	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
business-insider	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
chron	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
cio-com	abii	+0.18%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.00	+0.00	752830	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
finance-abc7chicago-com	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
financial-content	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	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	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-0.13 %	$14.95	$14.90	-0.02	21.30k	$15.01	$14.76	$14.97						%			
marketwatch	abii	+0.18%	87.52	open: 87.52	+0.16	118	87.52	87.52	87.36	96.05	80.22							
minyanville	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	106.29	80.22							
screamingmedia	abii	+0.18%		open: 87.52	+0.16	118	87.52	87.52	87.36	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+0.1832%	87.52 eur	87.52	+0.1600	0	87.52	87.52	87.36	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	0.00	0.00							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.00		752,830	$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	-0.0	0.0	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		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	0.79	8.9	8.86	0.07	3491840	9.01	8.73										
barchart	nyt	+0.79%	8.90	8.81	+0.07	3,491,840	9.01	8.73	8.83	11.72	7.06		11.93	$1.31 b			+0.66	
barrons	nyt	0.79%	8.90	8.86	+0.07	3.482m	9.01	8.73				152.60 million		$1.28 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	0.793%	8.900	8.860	0.070	3,491,840	9.010	8.730		11.72	7.06	146.357mil	12.192	1,308.319mil			0.730	
boston-com	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
bostonmerchant	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
business-insider	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
chron	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
cio-com	nyt	+0.79%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129	13.28	1b				
cnn-money	nyt	+0.79%	8.90	8.86	+0.07	2,851,247	9.01	8.73	8.83				13.3	$1.3b				
easystockalterts	nyt	0.79%	8.90	8.86	+0.07	3491840	9.01	8.73	8.83	11.72	7.06		13.28				0.67	
eresearch-fidelity-com	nyt	0.79%	8.9000	8.8600	0.0700	3,491,840	9.0100	8.7300	8.8300	11.7200	7.0600	146,357,000	13.38	$1.29b				
finance-abc7-com	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
financial-content	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	0.8%	$8.90	8.86	0.07	3,491,840	9.01	8.73	8.83	11.72	7.06	146 mil	13.5	1 bil	0.0	0.00	0.66	
finviz	nyt	0.79%	8.90			3,491,840			8.83	-24.06%	26.06%	146.36m	13.38	1.29b			0.66	
fool	nyt	+0.79%	$8.90	$8.86	0.07	3,491,840	$9.01	$8.73	$8.83	$11.72	$7.06		13.00	$1.31b	6.80%	0.24		
foxbusiness	nyt		$8.90		+0.07	3,491,840			$8.83									
google-finance	nyt	(0.79%)	8.90	8.86	+0.07	3.49m	9.01	8.73		11.72	7.06	147.18m	13.49	1.31b			0.66	
howthemarketworks	nyt	0.793%	8.9	8.86	0.07	3,482,413	9.01	8.73	8.83									
hpcwire	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
insidestocks	nyt	+0.79%	8.90	8.81	+0.07	3483206	9.01	8.73					price earnings ratio: 12.71					
investopedia	nyt	+0.79 %	$8.90	8.86	+0.07				8.83									
investorguide	nyt	+0.79%	8.90	8.86	+0.07		9.01	8.73		11.72	7.06		13.18	1.310b			0.67	
marketintellisearch	nyt	0.79 %	$8.90	$8.86	0.07	2276.60k	$9.01	$8.73	$8.83			146.36m	13.38	1.29b	0.0 %		0.66	
marketwatch	nyt	+0.79%	$8.90	open: 8.86	+0.07	640,593	$9.01	$8.73	$8.83	$11.72	$7.06		13.64	$1.28b			0.65	
minyanville	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
msn-money	nyt	+0.79%	8.90	8.86	+0.07	3.49 mil	9.01	8.73	8.83	11.72	7.06	146.36 mil	13.28	1.29 bil			0.66	
nasdaq-com	nyt	0.79%	$ 8.90		0.07	3,491,840	$ 9.01	$ 8.73	$ 8.83	$ 11.72	$ 7.06	146,357,000	13.48	$ 1,302,577,300	2.72 %	$0.240000	$ 0.66	
optimum	nyt	+0.79%	8.90 ( 4:15 pm edt)	8.86	+0.07	3,483,849	9.01	8.73	8.83	11.72	7.06	146.36m	13.3	1.3b	2.70	0.24	0.67	
paidcontent	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
pc-quote	nyt	0.79%	8.9	8.86	0.07	3,491,840	9.01	8.73	8.83	11.72	7.06	145,205,876	13.1791	1,292,332,000		0.06		
personal-wealth-biz	nyt	+0.79%	8.90	8.86		3,491,840	9.01	8.73	8.83	11.72	7.06		13.18			0.00	0.67	
predictwallstreet	nyt	+0.79%	8.90		+0.07	3,491,840												
raymond-james	nyt	0.79	8.90	8.86	0.07	3,491,840	9.01	8.73	8.90	11.72	7.06		12.90				0.69	
renewable-energy-world	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
screamingmedia	nyt	+0.79%	$	open: 8.86	+0.07	640,593	$9.01	$8.73	$8.83	$11.72	$7.06		13.64	$1.28b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	+0.79%	last trade: 8.90		change: 0.070								p/e ratio: 13.18					
smartmoney	nyt	(0.79%)	8.90	$8.86	0.07	3,491,840	$9.01	$8.73	$8.83	$11.72	$7.06			1,292,300	0.00%	$0.06		
stocknod	nyt	+0.7928%	8.900 usd	8.860	+0.0700	3,491,840	9.010	8.730	8.830	11.72	7.060	146,357,129						
stockpickr	nyt	0.79%	$8.90 0.07 | 0.79%	8.86	0.07	3.49m	9.01	8.73	8.83	11.72	7.06							
stocksmart	nyt	.0 %	$7.695	9.73	0	155,830	8.04	7.65										
stocktwits	nyt	0.79%	8.90		+0.07													
streetinsider-com	nyt	0.79%	8.90	$8.86	+0.07	3,491,840	$9.01	$8.73	$8.83	$11.72	$7.06		13.28				$0.67	
thecramerreport	nyt		8.90	8.86	+0.07	3491840	9.01	8.73										
thestree	nyt	0.79%	$8.9	8.86	0.07	3491840	9.01	8.73	8.83	-11.72	7.06	1.47176254e8		1.274770594e9				
tickerspy	nyt	0.79%	$8.90	8.86	+0.07	3,491,840	9.01	8.73	8.83	11.72	7.06		13.2	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	0.79%	8.900	8.860	0.070	3,491,840	9.010	8.730	8.830	11.720	7.060	147,176,254	13.20	1,309,868,661			0.67	
updown	nyt	0.79%	$8.90	$8.86	$0.07	2,851,247	$9.01	$8.73	$8.83	$11.72	$7.06		12.85	$1.30b				
wallstreetsurvivor	nyt	0.79%	8.90	8.86	0.07	3,482,413	9.01	8.73		11.72	7.06		13.20	$1b			0.71	
yahoo-finance	nyt	0.79%	8.90	8.86	0.07	3,491,840	9.01	8.73	8.83	11.72	7.06		13.28	1.31b			0.67	
ycharts-com	nyt	+0.79%	8.90		+0.07					11.72	7.06		13.28	1.31b	0.00%		0.67	
zacks	nyt	(0.79%)	8.90		0.07	vol.  3,491,840	9.01	8.73		11.72	7.06		12.1	1.30 b	0.00	0.00	.73	
advfn	nyx	-0.89	34.36	34.41	-0.31	2331624	34.44	34.27										
barchart	nyx	-0.89%	34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.24	25.61		15.50	$8.98 b	3.46%	$1.20	+2.29	
barrons	nyx	0.89%	34.36	34.41	-0.31	2.330m	34.44	34.27				262.00 million		$9.09 billion	3.49%	$0.3		
bloomberg	nyx	-0.894%	34.360	34.410	-0.310	2,331,624	34.440	34.270		41.60	26.58	262.000mil	15.339	9,002.320mil	3.494	0.300 regular cash	2.240	
boston-com	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
bostonmerchant	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
business-insider	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
chron	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
cio-com	nyx	-0.89%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292	15.00	9b	3.5	1.2		
cnn-money	nyx	-0.89%	34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67				15.0	$9.0b	3.49%			
easystockalterts	nyx	-0.90%	34.36	34.41	-0.31	2331624	34.44	34.27	34.67	41.60	26.58		15.00				2.29	
eresearch-fidelity-com	nyx	-0.89%	34.3600	34.4100	-0.3100	2,331,624	34.4400	34.2700	34.6700	41.6000	26.5800	262,000,000	15.14	$9.08b	3.46%	$0.300000		
finance-abc7-com	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
finance-abc7chicago-com	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
financial-content	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
finapps-forbes-com	nyx	-0.9%	$34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.60	26.58	262 mil	15.0	9 bil	3.5	1.20	2.29	
finviz	nyx	-0.89%	34.36			2,331,624			34.67	-16.68%	34.20%	262.00m	15.07	9.08b		1.20	2.30	
fool	nyx	-0.89%	$34.36	$34.41	-0.31	2,331,624	$34.44	$34.27	$34.67	$41.60	$26.58		15.20	$9.00b	5.00%	1.20		
foxbusiness	nyx		$34.36		-0.31	2,331,624			$34.67									
google-finance	nyx	(-0.89%)	34.36	34.41	-0.31	2.33m	34.44	34.27		41.60	26.58	262.00m	14.94	9.00b	3.49	0.30	2.30	
howthemarketworks	nyx	-0.894%	34.36	34.41	-0.31	2,330,037	34.44	34.27	34.67									
hpcwire	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
insidestocks	nyx	-0.89%	34.36	34.41	-0.31	2330037	34.44	34.27					price earnings ratio: 15.34					
investopedia	nyx	-0.89 %	$34.36	34.41	-0.31				34.67									
investorguide	nyx	-0.89%	34.36		-0.31			34.27		41.60	26.58		15.14	8.995b			2.29	
marketintellisearch	nyx	-0.89 %	$34.36	$34.41	-0.31	2360.70k	$34.44	$34.27	$34.67			262.00m	15.07	9.08b	3.46 %		2.30	
marketwatch	nyx	-0.89%	$34.36	open: 34.41	-0.31	5,433	$34.44	$34.27	$34.67	$41.60	$26.65		14.95	$9.09b	3.49%	0.30	2.30	
minyanville	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
msn-money	nyx	-0.89%	34.36	34.41	-0.31	2.33 mil	34.44	34.27	34.67	41.60	26.58	262.00 mil	14.94	9.08 bil	3.46%	1.20	2.30	
nasdaq-com	nyx	0.89%	$ 34.36		0.31	2,331,624	$ 34.44	$ 34.27	$ 34.67	$ 41.60	$ 26.58	261,801,000	15	$ 8,995,482,360	3.46 %	$1.200000	$ 2.29	
optimum	nyx	-0.89%	34.36 ( 4:15 pm edt)	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.60	26.58	261.80m	15.0	9.0b	3.49	1.20	2.29	
paidcontent	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
pc-quote	nyx	-0.89%	34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.60	26.58	264,163,009	15.07391	9,076,641,000		0.3		
personal-wealth-biz	nyx	-0.89%	34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.60	26.58		15.14		3.46	1.20	2.29	
predictwallstreet	nyx	-0.89%	34.36		-0.31	2,331,624												
raymond-james	nyx	-0.89	34.36	34.41	-0.31	2,331,624	34.44	34.27	34.36	41.60	26.58		14.94				2.30	
renewable-energy-world	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
screamingmedia	nyx	-0.89%	$	open: 34.41	-0.31	5,433	$34.44	$34.27	$34.67	$41.60	$26.65		14.95	$9.09b	3.49%	0.30	2.30	
scroli	nyx	-0.89%	nyx 34.36	34.41	-0.31	2,043,403	34.44	34.27	34.67	41.60	26.58		14.94				2.30	
simple-stock-quotes	nyx	-0.89%	last trade: 34.36		change: -0.310								p/e ratio: 15.14					
smartmoney	nyx	(-0.89%)	34.36	$34.41	-0.31	2,331,624	$34.44	$34.27	$34.67	$41.60	$26.58			9,076,700	3.46%	$0.30		
stocknod	nyx	-0.8941%	34.36 usd	34.41	-0.3100	2,331,624	34.44	34.27	34.67	41.60	26.58	261,801,292						
stockpickr	nyx	-0.89%	$34.36 -0.31 | -0.89%	34.39	-0.31	2.33m	34.44	34.27	34.67	41.60	26.58							
stocksmart	nyx	.0 %	$35.52	29.87	0	254,850	36.25	35.42										
stocktwits	nyx	-0.86%	34.37		-0.30													
streetinsider-com	nyx	0.89%	34.36	$34.41	-0.31	2,331,624	$34.44	$34.27	$34.67	$41.60	$26.58		15.00				$2.29	
thecramerreport	nyx		34.67		0.00	0												
thestree	nyx	-0.89%	$34.36	34.39	-0.31	2331624	34.44	34.27	34.67	-41.6	26.58	2.62e8		9.089740858e9				
tickerspy	nyx	-0.89%	$34.36	34.41	-0.31	2,331,624	34.44	34.27	34.67	41.60	26.58		15.1	9.0b	3.46%	$0.30		
tmx-quotemedia	nyx	-0.89%	34.360	34.410	-0.310	2,331,624	34.440	34.270	34.670	41.600	26.580	262,000,000	15.10	9,002,320,000	3.461	0.300 usd	2.29	
updown	nyx	-0.89%	$34.36	$34.41	-$0.31	2,326,291	$34.44	$34.27	$34.67	$41.60	$26.58		15.05	$9.08b				
wallstreetsurvivor	nyx	-0.89%	34.36	34.41	-0.31	2,330,037	34.44	34.27		41.60	26.92		15.10	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	0.89%	34.36	34.41	0.31	2,331,624	34.44	34.27	34.67	41.60	26.58		15.00	9.00b	3.50%	1.20	2.29	
ycharts-com	nyx	-0.87%	34.37		-0.30					41.60	26.58		15.01	8.98b	3.53%		2.29	
zacks	nyx	(-0.89%)	34.36		-0.31	vol.  2,331,624	34.44	34.27		41.60	26.58		15.48	9.08 b	3.46	1.20	2.24	
advfn	arow	1.06	24.81	24.44	0.26	12196	24.85	24.251										
barchart	arow	+1.06%	24.81	24.44	+0.26	14,851	24.85	24.25	24.55	27.94	21.07		12.75	$290.77 m	4.06%	$1.00	+1.93	
barrons	arow	1.06%	24.81	24.44	+0.26	11,644	24.85	24.251				11.30 million		$281.25 million	4.03%	$0.25		
bloomberg	arow	1.059%	24.810	24.440	0.260	12,196	24.850	24.251		28.51	21.29	11.405mil	12.823	282.952mil	4.001	0.250 regular cash	1.935	
boston-com	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
bostonmerchant	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
business-insider	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
chron	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
cio-com	arow	+1.06%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757	12.85	283m	4.1	1		
cnn-money	arow	+1.06%	24.81	24.44	+0.26	12,196	24.85	24.25	24.55				12.9	$283.0m	4.03%			
easystockalterts	arow	1.06%	24.81	24.44	+0.26	12196	24.85	24.25	24.55	28.51	21.93		12.85				1.93	
eresearch-fidelity-com	arow	1.06%	24.8100	24.4400	0.2600	12,196	24.8500	24.2510	24.5500	28.5100	21.2913	11,405,000	12.69	$279.99m	4.07%	$0.250000		
finance-abc7-com	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
finance-abc7chicago-com	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
financial-content	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
finapps-forbes-com	arow	1.1%	$24.81	24.44	0.26	12,196	24.85	24.25	24.55	28.51	21.29	11 mil	12.8	283 mil	4.0	1.00	1.93	
finviz	arow	1.06%	24.81			12,196			24.55	-11.19%	21.33%	11.40m	12.79	279.87m		1.00	1.92	
fool	arow	+1.06%	$24.81	$24.44	0.26	11,644	$24.85	$24.25	$24.55	$28.51	$21.29		12.70	$282.95m	4.10%	1.00		
foxbusiness	arow		$24.81		+0.26	12,196			$24.55									
google-finance	arow	(1.06%)	24.81	24.44	+0.26	12,196.00	24.85	24.25		28.51	21.29	11.40m	12.90	282.95m	4.03	0.25	1.92	
howthemarketworks	arow	1.059%	24.81	24.44	0.26	12,196	24.85	24.251	24.55									
hpcwire	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
insidestocks	arow	+1.06%	24.81	24.44	+0.26	12196	24.85	24.25										
investopedia	arow	+1.06 %	$24.81	24.44	+0.26				24.55									
investorguide	arow	+1.06%	24.81	24.44	+0.26		24.85	24.251		28.51	21.2913		12.65	279.1m			1.94	
marketintellisearch	arow	1.06 %	$24.81	$24.44	0.26	11.30k	$24.85	$24.25	$24.55			11.40m	12.79	0.28b	4.07 %		1.92	
marketwatch	arow	+1.06%	$24.81	open: 24.44	+0.26	552	$24.85	$24.25	$24.55	$28.51	$21.29		12.94	$281.25m	4.03%	0.25	1.92	
minyanville	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
msn-money	arow	+1.06%	24.81	24.44	+0.26	12,196	24.85	24.25	24.55	28.51	21.29	11.40 mil	12.85	279.99 mil	4.07%	1.00	1.92	
nasdaq-com	arow	1.06%	$ 24.81	$ 24.44	0.26	12,196	$ 24.85	$ 24.251	$ 24.55	$ 28.51	$ 21.2913	11,405,000	12.82	$ 282,958,050	4.07 %	$1.000000	$ 1.93	
optimum	arow	+1.06%	24.81 ( 4:00 pm edt)	24.44	+0.26	11,644	24.85	24.25	24.55	28.51	21.93	11.40m	12.9	283.0m	4.03	1.00	1.93	
paidcontent	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
pc-quote	arow	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	arow	+1.06%	24.81	24.44		12,196	24.85	24.251	24.55	28.51	21.2913		12.65		4.04	0.9927	1.94	
predictwallstreet	arow	+1.06%	24.81		+0.26	12,196												
raymond-james	arow	1.06	24.81	24.44	0.26	12,196	24.85	24.25	24.81	28.51	21.27		12.82				1.94	
renewable-energy-world	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
screamingmedia	arow	+1.06%	$	open: 24.44	+0.26	552	$24.85	$24.25	$24.55	$28.51	$21.29		12.94	$281.25m	4.03%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	+1.06%	last trade: 24.81		change: 0.260								p/e ratio: 12.65					
smartmoney	arow	(1.06%)	24.81	$24.44	0.26	12,196	$24.85	$24.25	$24.55	$28.51	$21.29			280,000	4.07%	$0.25		
stocknod	arow	+1.059%	24.81 usd	24.44	+0.2600	12,196	24.85	24.25	24.55	28.51	21.29	11,404,757						
stockpickr	arow	1.06%	$24.81 0.26 | 1.06%	24.44	0.26	12.20k	24.85	24.25	24.55	28.51	21.29							
stocksmart	arow	.0 %	$23.61	27.61	0	1,583	24.2	23.6										
stocktwits	arow	0.28%	24.62		+0.07													
streetinsider-com	arow	1.06%	24.81	$24.44	+0.26	12,196	$24.85	$24.25	$24.55	$28.51	$21.93		12.85				$1.93	
thecramerreport	arow		24.81	24.44	+0.26	12196	24.85	24.251										
thestree	arow	1.06%	$24.81	24.44	0.26	12196	24.85	24.25	24.55	-28.51	21.29	1.1404757e7		2.81241308e8				
tickerspy	arow	1.06%	$24.81	24.44	+0.26	12,196	24.85	24.25	24.55	28.51	21.29		12.7	282.9m	4.07%	$0.25		
tmx-quotemedia	arow	1.06%	24.810	24.440	0.260	12,196	24.850	24.251	24.550	45.500	22.590	11,404,757	12.70	282,952,021	4.073	0.250 usd	1.93	
updown	arow	1.06%	$24.81	$24.44	$0.26	11,644	$24.85	$24.25	$24.55	$28.51	$21.29		12.73	$280m				
wallstreetsurvivor	arow	1.06%	24.81	24.44	0.26	12,196	24.85	24.25		28.51	21.75		12.70	$280m	4.10%	0.98 -	1.94	
yahoo-finance	arow	1.06%	24.81	24.44	0.26	12,196	24.85	24.25	24.55	28.51	21.29		12.79	279.06m	4.10%	1.00	1.94	
ycharts-com	arow	+0.29%	24.62		+0.07					28.51	21.93		12.76	288.55m	4.19%		1.93	
zacks	arow	(1.06%)	24.81		0.26	vol.  12,196	24.85	24.25		28.51	21.29		12.69	279.99 m	4.07	1.00	1.93	
advfn	tvl	1.05	4.8	4.73	0.05	141669	4.83	4.5401										
barchart	tvl	+1.05%	4.80	4.73	+0.05	141,669	4.83	4.54	4.75	6.56	3.89		7.24	$269.18 m			+0.62	
barrons	tvl	1.05%	4.80	4.73	+0.05	136,642	4.83	4.54				55.49 million		$271.63 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	1.053%	4.800	4.730	0.050	141,669	4.830	4.540		6.56	3.89	31.706mil	6.957	265.001mil			0.690	
boston-com	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
bostonmerchant	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
business-insider	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
chron	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
cio-com	tvl	+1.05%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406	7.619	152m				
cnn-money	tvl	+1.05%today&rsquo;s change	4.80data as of 4:03pm et	4.73	+0.05	136,642	4.83	4.54	4.75				7.6	$152.2m				
easystockalterts	tvl	1.06%	4.80	4.73	+0.05	141669	4.83	4.54	4.75	6.56	3.89		7.62				0.63	
eresearch-fidelity-com	tvl	1.05%	4.8000	4.7300	0.0500	141,669	4.8300	4.5401	4.7500	6.5600	3.8900	55,208,000	7.66	$262.24m				
finance-abc7-com	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
financial-content	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	1.0%	$4.80	4.73	0.05	141,669	4.83	4.54	4.75	6.56	3.89	32 mil	7.7	152 mil	0.0	0.00	0.62	
finviz	tvl	1.05%	4.80			141,669			4.75	-26.83%	23.39%	55.21m	7.74	265.01m			0.62	
fool	tvl	+1.05%	$4.80	$4.73	0.05	141,669	$4.83	$4.54	$4.75	$6.56	$3.89		7.80	$265.01m				
foxbusiness	tvl		$4.80		+0.05	141,669			$4.75									
google-finance	tvl	(1.05%)	4.80	4.73	+0.05	141,669.00	4.83	4.54		6.56	3.89	55.21m	7.78	265.00m			0.62	
howthemarketworks	tvl	1.053%	4.8	4.73	0.05	136,642	4.83	4.5401	4.75									
hpcwire	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
insidestocks	tvl	+1.05%	4.80	4.73	+0.05	136642	4.83	4.54										
investopedia	tvl	+1.05 %	$4.80	4.73	+0.05				4.75									
investorguide	tvl	+1.05%	4.80	4.73	+0.05		4.83	4.5401		6.78	3.89		7.59	265.0m			0.626	
marketintellisearch	tvl	0.63 %	$4.78	$4.73	0.03	128.80k	$4.83	$4.54	$4.75			55.21m	7.66	0.26b	0.0 %		0.62	
marketwatch	tvl	+1.05%	$4.80	open: 4.73	+0.05	1,727	$4.83	$4.54	$4.75	$6.56	$3.89		7.85	$271.63m			0.61	
minyanville	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
msn-money	tvl	+1.05%	4.80	4.73	+0.05	141,669	4.83	4.54	4.75	6.56	3.89	55.21 mil	7.74	262.24 mil			0.62	
nasdaq-com	tvl	1.05%	$ 4.80		0.05	141,669	$ 4.83	$ 4.5401	$ 4.75	$ 6.56	$ 3.89	31,706,000	7.74	$ 152,188,800			$ 0.62	
optimum	tvl	+1.05%	4.80 ( 4:15 pm edt)	4.73	+0.05	141,669	4.83	4.54	4.75	6.56	3.89	31.71m	7.6	152.2m			0.63	
paidcontent	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
pc-quote	tvl	1.05%	4.8	4.73	0.05	141,669	4.83	4.5401	4.75	6.56	3.89	31,375,729	7.66129	150,604,000				
personal-wealth-biz	tvl	+1.05%	4.80	4.73		141,669	4.83	4.5401	4.75	6.78	3.89		7.59			0.00	0.626	
predictwallstreet	tvl	+1.05%	4.80		+0.05	141,669												
raymond-james	tvl	1.05	4.80	4.73	0.05	141,669	4.83	4.54	4.80	6.56	3.89		7.62				0.63	
renewable-energy-world	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
screamingmedia	tvl	+1.05%	$	open: 4.73	+0.05	1,727	$4.83	$4.54	$4.75	$6.56	$3.89		7.85	$271.63m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	+1.05%	last trade: 4.80		change: 0.050								p/e ratio: 7.59					
smartmoney	tvl	(1.05%)	4.80	$4.73	0.05	141,669	$4.83	$4.54	$4.75	$6.56	$3.89			150,600	0.00%	$0.00		
stocknod	tvl	+1.053%	4.800 usd	4.730	+0.0500	141,669	4.830	4.540	4.750	6.560	3.890	31,706,406						
stockpickr	tvl	1.05%	$4.80 0.05 | 1.05%	4.73	0.05	141.67k	4.83	4.54	4.75	6.56	3.89							
stocksmart	tvl	.0 %	$4.6	5.36	0	9,951	4.73	4.51										
stocktwits	tvl	0.63%	4.78		+0.03													
streetinsider-com	tvl	1.05%	4.80	$4.73	+0.05	141,669	$4.83	$4.54	$4.75	$6.56	$3.89		7.62				$0.63	
thecramerreport	tvl		4.80	4.73	+0.05	141669	4.83	4.5401										
thestree	tvl	1.05%	$4.8	4.73	0.05	141669	4.83	4.54	4.75	-6.56	3.89	5.5209467e7		1.55995518e8				
tickerspy	tvl	1.05%	$4.80	4.73	+0.05	136,642	4.83	4.54	4.75	6.56	3.89		7.7	262.2m	0.00%	$0.00		
tmx-quotemedia	tvl	1.05%	4.800	4.730	0.050	141,669	4.830	4.540	4.750	6.560	3.890	55,209,467	7.50	265,005,442			0.63	
updown	tvl	1.05%	$4.80	$4.73	$0.05	136,642	$4.83	$4.54	$4.75	$6.56	$3.89		7.49	$262m				
wallstreetsurvivor	tvl	1.05%	4.80	4.73	0.05	136,642	4.83	4.54		6.56	3.89		7.50	$151m			0.66	
yahoo-finance	tvl	1.05%	4.80	4.73	0.05	141,669	4.83	4.54	4.75	6.56	3.89		7.67	265.00m			0.63	
ycharts-com	tvl	+0.63%	4.78		+0.03					6.56	3.89		7.59	268.06m	0.00%		0.63	
zacks	tvl	(1.05%)	4.80		0.05	vol.  141,669	4.83	4.54		6.56	3.89		6.99	262.25 m	0.00	0.00	.68	
advfn	recn	1.62	12.55	12.39	0.2	244137	12.67	12.36										
barchart	recn	+1.62%	12.55	12.39	+0.20	244,137	12.67	12.36	12.35	21.83	10.92		65.97	$581.69 m	1.28%	$0.16	+0.43	
barrons	recn	1.62%	12.55	12.39	+0.20	244,137	12.67	12.36				45.89 million		$581.04 million	1.27%	$0.04		
bloomberg	recn	1.619%	12.550	12.390	0.200	244,137	12.670	12.360		21.94	11.00	46.353mil	48.269	581.726mil	1.275	0.040 regular cash	0.260	
boston-com	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
bostonmerchant	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
business-insider	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
chron	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
cio-com	recn	+1.62%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657	26.15	582m	1.3	0.16		
cnn-money	recn	+1.62%	12.55	12.39	+0.20	244,137	12.67	12.36	12.35				26.1	$581.7m	1.27%			
easystockalterts	recn	1.61%	12.55	12.39	+0.20	244137	12.67	12.36	12.35	21.94	11.00		26.15				0.48	
eresearch-fidelity-com	recn	1.62%	12.5500	12.3900	0.2000	244,137	12.6700	12.3600	12.3500	21.9400	11.0000	46,353,000	25.73	$572.46m	1.30%	$0.040000		
finance-abc7-com	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
financial-content	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
finapps-forbes-com	recn	1.6%	$12.55	12.39	0.20	244,137	12.67	12.36	12.35	21.94	11.00	46 mil	26.1	582 mil	1.3	0.16	0.48	
finviz	recn	1.62%	12.55			244,137			12.35	-42.53%	14.92%	46.35m	26.70	581.69m		0.16	0.47	
fool	recn	+1.62%	$12.55	$12.39	0.20	244,137	$12.67	$12.36	$12.35	$21.94	$11.00		26.10	$581.73m		0.16		
foxbusiness	recn		$12.55		+0.20	244,137			$12.35									
google-finance	recn	(1.62%)	12.55	12.39	+0.20	244,137.00	12.67	12.36		21.94	11.00	46.35m	26.74	581.73m	1.27	0.04	0.47	
howthemarketworks	recn	1.619%	12.55	12.39	0.2	241,436	12.67	12.36	12.35									
hpcwire	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
insidestocks	recn	+1.62%	12.55	12.39	+0.20	244137	12.67	12.36					price earnings ratio: 57.05					
investopedia	recn	+1.62 %	$12.55	12.39	+0.20				12.35									
investorguide	recn	+1.62%	12.55		+0.20		12.67	12.36		21.94	11.00		26.33	581.7m			0.469	
marketintellisearch	recn	1.46 %	$12.53	$12.39	0.18	239.90k	$12.67	$12.36	$12.35			46.35m	26.28	0.57b	1.3 %		0.47	
marketwatch	recn	+1.62%	$12.55	open: 12.39	+0.20	7,501	$12.67	$12.36	$12.35	$21.94	$11.00		27.06	$581.04m	1.27%	0.04	0.46	
minyanville	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
msn-money	recn	+1.62%	12.55	12.39	+0.20	244,137	12.67	12.36	12.35	21.94	11.00	46.35 mil	26.70	572.46 mil	1.30%	0.16	0.47	
nasdaq-com	recn	1.62%	$ 12.55	$ 12.39	0.20	244,137	$ 12.67	$ 12.36	$ 12.35	$ 21.94	$ 11	46,353,000	26.15	$ 581,730,150	1.3 %	$0.160000	$ 0.48	
optimum	recn	+1.62%	12.55 ( 4:30 pm edt)	12.39	+0.20	244,137	12.67	12.36	12.35	21.94	11.00	46.35m	26.1	581.7m	1.27	0.16	0.48	
paidcontent	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
pc-quote	recn	1.62%	12.55	12.39	0.20	244,137	12.67	12.36	12.35	21.94	11.00	45,614,311	26.2766	572,460,000		0.04		
personal-wealth-biz	recn	+1.62%	12.55	12.41		244,137	12.67	12.36	12.35	21.94	11.00		26.33		1.30	0.16	0.469	
predictwallstreet	recn	+1.62%	12.55		+0.20	244,137												
raymond-james	recn	1.62	12.55	12.39	0.20	244,137	12.67	12.36	12.55	21.94	11.00		26.70				0.47	
renewable-energy-world	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
screamingmedia	recn	+1.62%	$	open: 12.39	+0.20	7,501	$12.67	$12.36	$12.35	$21.94	$11.00		27.06	$581.04m	1.27%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	+1.62%	last trade: 12.55		change: 0.200								p/e ratio: 26.33					
smartmoney	recn	(1.62%)	12.55	$12.39	0.20	244,137	$12.67	$12.36	$12.35	$21.94	$11.00			572,500	1.30%	$0.04		
stocknod	recn	+1.619%	12.55 usd	12.39	+0.2000	244,137	12.67	12.36	12.35	21.94	11.00	46,352,657						
stockpickr	recn	1.62%	$12.55 0.20 | 1.62%	12.39	0.20	244.14k	12.67	12.36	12.35	21.94	11.00							
stocksmart	recn	.0 %	$13.47	18.54	0	20,100	14.11	13.47										
stocktwits	recn	1.46%	12.53		+0.18													
streetinsider-com	recn	1.62%	12.55	$12.39	+0.20	244,137	$12.67	$12.36	$12.35	$21.94	$11.00		26.15				$0.48	
thecramerreport	recn		12.55	12.41	+0.20	244137	12.67	12.36										
thestree	recn	1.62%	$12.55	12.39	0.2	244137	12.67	12.36	12.35	-21.94	11.0	4.6352657e7		5.81030555e8				
tickerspy	recn	1.62%	$12.55	12.39	+0.20	244,137	12.67	12.36	12.35	21.94	11.00		26.3	572.4m	1.30%	$0.04		
tmx-quotemedia	recn	1.62%	12.550	12.390	0.200	244,137	12.670	12.360	12.350	21.940	11.000	46,352,657	25.70	581,725,845	1.296	0.040 usd	0.48	
updown	recn	1.62%	$12.55	$12.39	$0.20	234,273	$12.67	$12.36	$12.35	$21.94	$11.00		26.22	$572m				
wallstreetsurvivor	recn	1.62%	12.55	12.39	0.20	241,436	12.67	12.36		21.94	11.00		25.70	$572m	1.30%		-0.26	
yahoo-finance	recn	1.62%	12.55	12.41	0.20	244,137	12.67	12.36	12.35	21.94	11.00		26.76	581.72m	1.30%	0.16	0.47	
ycharts-com	recn	+1.46%	12.53		+0.18					21.94	11.00		26.10	577.13m	1.28%		0.48	
zacks	recn	(1.62%)	12.55		0.20	vol.  244,137	12.67	12.36		21.94	11.00		65	572.46 m	1.30	0.16	.19	
advfn	lstr	3.26	48.47	47.17	1.53	414982	48.48	47.15										
barchart	lstr	+3.26%	48.47	47.17	+1.53	414,982	48.48	47.15	46.94	48.48	34.98		24.76	$2.32 b	0.42%	$0.20	+1.86	
barrons	lstr	3.26%	48.47	47.17	+1.53	414,982	48.48	47.15				49.58 million		$2.26 billion	0.41%	$0.05		
bloomberg	lstr	3.259%	48.470	47.170	1.530	414,982	48.480	47.150		48.48	35.10	47.882mil	25.377	2,320.850mil	0.413	0.050 regular cash	1.910	
boston-com	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
bostonmerchant	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
business-insider	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
chron	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
cio-com	lstr	+3.26%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197	26.06	2b	0.4	0.2		
cnn-money	lstr	+3.26%	48.47	47.17	+1.53	412,072	48.48	47.15	46.94				26.1	$2.3b	0.41%			
easystockalterts	lstr	3.24%	48.47	47.17	+1.53	414982	48.48	47.15	46.94	48.31	35.10		26.06				1.86	
eresearch-fidelity-com	lstr	3.26%	48.4700	47.1700	1.5300	414,982	48.4800	47.1500	46.9400	48.3100	35.1000	47,882,000	25.24	$2.25b	0.43%	$0.050000		
finance-abc7-com	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
finance-abc7chicago-com	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
financial-content	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
finapps-forbes-com	lstr	3.3%	$48.47	47.17	1.53	414,982	48.48	47.15	46.94	48.31	35.10	48 mil	26.1	2 bil	0.4	0.20	1.86	
finviz	lstr	3.26%	48.47			412,072			46.94	0.44%	38.59%	47.88m	26.06	2.32b		0.20	1.86	
fool	lstr	+3.26%	$48.47	$47.17	1.53	412,072	$48.48	$47.15	$46.94	$48.31	$35.10		25.40	$2.32b	0.50%	0.20		
foxbusiness	lstr		$48.47		+1.53	414,982			$46.94									
google-finance	lstr	(3.26%)	48.47	47.17	+1.53	414,982.00	48.48	47.15		48.48	35.10	47.88m	26.11	2.32b	0.41	0.05	1.86	
howthemarketworks	lstr	3.259%	48.47	47.17	1.53	410,701	48.48	47.15	46.94									
hpcwire	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
insidestocks	lstr	+3.26%	48.47	47.17	+1.53	414900	48.48	47.15					price earnings ratio: 26.06					
investopedia	lstr	+3.26 %	$48.47	47.17	+1.53				46.94									
investorguide	lstr	+3.26%	48.47	47.31	+1.53		48.48	47.15		48.31	35.10		25.20	2.321b			1.863	
marketintellisearch	lstr	3.26 %	$48.47	$47.17	1.53	407.80k	$48.48	$47.15	$46.94			47.88m	26.06	2.32b	0.41 %		1.86	
marketwatch	lstr	+3.26%	$48.36	open: 47.17	+1.53	4,081	$48.48	$47.15	$46.94	$48.48	$35.10		25.53	$2.26b	0.41%	0.05	1.90	
minyanville	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
msn-money	lstr	+3.26%	48.47	47.17	+1.53	414,982	48.48	47.15	46.94	48.31	35.10	47.88 mil	26.06	2.25 bil	0.43%	0.20	1.86	
nasdaq-com	lstr	3.26%	$ 48.47	$ 47.17	1.53	414,982	$ 48.48	$ 47.15	$ 46.94	$ 48.31	$ 35.10	47,882,000	26.06	$ 2,320,840,540	0.43 %	$0.200000	$ 1.86	
optimum	lstr	+3.26%	48.47 ( 4:30 pm edt)	47.17	+1.53	414,982	48.48	47.15	46.94	48.31	35.10	47.88m	26.1	2.3b	0.41	0.20	1.86	
paidcontent	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
pc-quote	lstr	3.26%	48.47	47.17	1.53	414,982	48.48	47.15	46.94	48.31	35.10	46,370,559	25.23656	2,247,581,000		0.05		
personal-wealth-biz	lstr	+3.26%	48.47	47.31		414,982	48.48	47.15	46.94	48.48	35.10		25.20		0.43	0.20	1.863	
predictwallstreet	lstr	+3.26%	48.47		+1.53	414,982												
raymond-james	lstr	3.26	48.47	47.17	1.53	414,982	48.48	47.15	48.47	48.31	35.10		26.06				1.86	
renewable-energy-world	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
screamingmedia	lstr	+3.26%	$	open: 47.17	+1.53	4,081	$48.48	$47.15	$46.94	$48.48	$35.10		25.53	$2.26b	0.41%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	+3.26%	last trade: 48.47		change: 1.530								p/e ratio: 25.2					
smartmoney	lstr	(3.26%)	48.47	$47.17	1.53	414,982	$48.48	$47.15	$46.94	$48.31	$35.10			2,247,600	0.43%	$0.05		
stocknod	lstr	+3.259%	48.47 usd	47.17	+1.530	414,982	48.48	47.15	46.94	48.31	35.10	47,882,197						
stockpickr	lstr	3.26%	$48.47 1.53 | 3.26%	47.17	1.53	412.07k	48.48	47.15	46.94	48.31	35.10							
stocksmart	lstr	.0 %	$45.54	40.85	0	51,147	47.29	45.52										
stocktwits	lstr	3.26%	48.47		+1.53													
streetinsider-com	lstr	3.26%	48.47	$47.17	+1.53	414,982	$48.48	$47.15	$46.94	$48.31	$35.10		26.06				$1.86	
thecramerreport	lstr		46.94		0.00	0												
thestree	lstr	3.26%	$48.47	47.17	1.53	412072	48.48	47.15	46.94	-48.31	35.1	4.7882197e7		2.264349096e9				
tickerspy	lstr	3.26%	$48.47	47.17	+1.53	414,982	48.48	47.15	46.94	48.31	35.10		25.2	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	3.26%	48.470	47.170	1.530	414,982	48.480	47.150	46.940	48.480	35.100	47,882,197	25.20	2,320,850,089	0.413	0.050 usd	1.86	
updown	lstr	3.26%	$48.47	$47.17	$1.53	410,901	$48.48	$47.15	$46.94	$48.31	$35.10		25.26	$2.24b				
wallstreetsurvivor	lstr	3.26%	48.47	47.17	1.53	410,701	48.48	47.15		48.31	35.10		25.20	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	3.26%	48.47	47.31	1.53	414,982	48.48	47.15	46.94	48.48	35.10		26.02	2.32b	0.40%	0.20	1.86	
ycharts-com	lstr	+3.26%	48.47		+1.53					48.31	35.10		26.06	2.32b	0.39%		1.86	
zacks	lstr	(3.26%)	48.47		1.53	vol.  414,982	48.48	47.15		48.48	35.10		24.58	2.25 b	0.43	0.20	1.91	
advfn	nwsa	-3.64	17.47	17.7	-0.66	44290889	17.75	17.09										
barchart	nwsa	-3.64%	17.47	17.70	-0.66	43,923,711	17.75	17.09	18.13	18.35	11.55		18.06	$31.91 b	0.83%	$0.15	+1.11	
barrons	nwsa	3.64%	17.47	17.70	-0.66	44.212m	17.75	17.09				2.63 billion		$47.73 billion	0.86%	$0.08		
bloomberg	nwsa	-3.640%	17.470	17.700	-0.660	44,305,589	17.750	17.090		18.35	11.66	1,828.109mil	14.203	46,262.520mil	0.859	0.075 regular cash	1.230	
boston-com	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
bostonmerchant	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
business-insider	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
chron	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
cio-com	nwsa	-3.64%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615	15.60	32b	0.8	0.15		
cnn-money	nwsa	-3.64%	17.47	17.70	-0.66	43,750,464	17.75	17.09	18.13				15.6	$31.9b	0.86%			
easystockalterts	nwsa	-3.73%	17.47	17.70	-0.66	44275853	17.75	17.09	18.13	18.35	11.65		15.60				1.12	
eresearch-fidelity-com	nwsa	-3.64%	17.4700	17.7000	-0.6600	44,290,889	17.7500	17.0900	18.1300	18.3500	11.6600	1,828,109,000	16.33	$33.14b	0.83%	$0.075000		
finance-abc7-com	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
finance-abc7chicago-com	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
financial-content	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-3.64%	17.47			44,232,116			18.13	-4.80%	51.29%	2.63b	16.33	47.62b		0.15	1.11	
fool	nwsa	-3.89%	$17.42	$17.70	-0.70	41,878,624	$17.75	$17.09	$18.13	$18.35	$11.66		16.10	$45.77b	1.10%	0.15		
foxbusiness	nwsa		$17.47		-0.66	44,366,876			$18.13									
google-finance	nwsa	(-3.64%)	17.47	17.70	-0.66	44.28m	17.75	17.09		18.35	11.66	2.63b	15.70	45.89b	0.86	0.08	1.11	
howthemarketworks	nwsa	-3.64%	17.47	17.7	-0.66	44,281,853	17.75	17.09	18.13									
hpcwire	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,281,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
insidestocks	nwsa	-3.64%	17.47	17.70	-0.66	43315383	17.75	17.09					price earnings ratio: 14.81					
investopedia	nwsa	-3.64 %	$17.47	17.70	-0.66				18.13									
investorguide	nwsa	-3.64%	17.47	17.72	-0.66		17.75	17.09		18.35	11.66		16.19	45.887b			1.12	
marketintellisearch	nwsa	-3.86 %	$17.43	$17.75	-0.70	43885.20k	$17.75	$17.09	$18.13			2626.63m	16.33	47.62b	0.83 %		1.11	
marketwatch	nwsa	-3.64%	$17.40	open: 17.70	-0.66	143,522	$17.75	$17.09	$18.13	$18.35	$11.91		15.68	$47.73b	0.86%	0.08	1.11	
minyanville	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
msn-money	nwsa	-3.64%	17.47	17.70	-0.66	44.28 mil	17.75	17.09	18.13	18.35	11.66	2.63 bil	15.60	47.95 bil	0.83%	0.15	1.11	
nasdaq-com	nwsa	3.64%	$ 17.47	$ 17.75	0.66	44,282,889	$ 17.75	$ 17.09	$ 18.13	$ 18.35	$ 11.66	1,828,109,000	15.74	$ 31,937,064,230	0.83 %	$0.150000	$ 1.11	
optimum	nwsa	-3.64%	17.47 ( 4:00 pm edt)	17.70	-0.66	44,213,168	17.75	17.09	18.13	18.35	11.65	1.83b	15.6	31.9b	0.86	0.15	1.12	
paidcontent	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
pc-quote	nwsa	-3.64%	17.47	17.7	-0.66	44,359,402	17.75	17.09	18.13	18.35	11.66	1,897,173,268	16.1875	33,143,617,000		0.075		
personal-wealth-biz	nwsa	-3.64%	17.47	17.72	-0.66	44,366,876	17.75	17.09	18.13	18.35	11.66		16.19		0.83	0.15	1.12	
predictwallstreet	nwsa	-3.64%	17.47		-0.66	44,232,815												
raymond-james	nwsa	-3.64	17.47	17.70	-0.66	44,284,889	17.75	17.09	17.47	18.35	11.66		15.74				1.11	
renewable-energy-world	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
screamingmedia	nwsa	-3.64%	$	open: 17.70	-0.66	138,422	$17.75	$17.09	$18.13	$18.35	$11.91		15.68	$47.73b	0.86%	0.08	1.11	
scroli	nwsa	-3.64%	nwsa 17.47	17.70	-0.66	41,545,655	17.75	17.09	18.13	18.35	11.66		15.70				1.11	
simple-stock-quotes	nwsa	-3.64%	last trade: 17.47		change: -0.660								p/e ratio: 16.19					
smartmoney	nwsa	(-3.64%)	17.47	$17.70	-0.66	44,284,889	$17.75	$17.09	$18.13	$18.35	$11.66			33,143,600	0.83%	$0.08		
stocknod	nwsa	-3.640%	17.47 usd	17.70	-0.6600	44,275,853	17.75	17.09	18.13	18.35	11.66	1,828,108,615						
stockpickr	nwsa	-3.64%	$17.47 -0.66 | -3.64%	17.70	-0.66	44.24m	17.75	17.09	18.13	18.35	11.66							
stocksmart	nwsa	.0 %	$17.655	14.47	0	1,874,725	18.34	17.58										
stocktwits	nwsa	-3.67%	17.46		-0.67													
streetinsider-com	nwsa	3.64%	17.47	$17.70	-0.66	44,223,779	$17.75	$17.09	$18.13	$18.35	$11.65		15.60				$1.12	
thecramerreport	nwsa		17.47	17.72	-0.66	44284188	17.75	17.09										
thestree	nwsa	-3.64%	$17.47	17.7	-0.66	44238115	17.75	17.09	18.13	-18.35	11.66	2.626629568e9		3.3015641587e10				
tickerspy	nwsa	-3.64%	$17.47	17.70	-0.66	44,232,815	17.75	17.09	18.13	18.35	11.66		16.2		0.83%	$0.07		
tmx-quotemedia	nwsa	-3.64%	17.470	17.700	-0.660	44,366,876	17.750	17.090	18.130	18.350	11.660	1,828,108,615	16.20	31,937,057,504	0.827	0.075 usd	1.12	
updown	nwsa	-3.64%	$17.47	$17.75	-$0.66	44,211,704	$17.75	$17.09	$18.13	$18.35	$11.66		16.22	$47.62b				
wallstreetsurvivor	nwsa	-3.64%	17.47	17.70	-0.66	44,275,853	17.75	17.09		18.35	11.91		16.20	$33b	0.80%	0.14 -	0.97	
yahoo-finance	nwsa	3.64%	17.47	17.72	0.66	44,284,189	17.75	17.09	18.13	18.35	11.66		15.60	45.89b	0.80%	0.15	1.12	
ycharts-com	nwsa	-3.67%	17.46		-0.67					18.35	11.66		15.73	31.90b	0.83%		1.11	
zacks	nwsa	(-3.64%)	17.47		-0.66	vol.  43,744,464	17.75	17.09		18.35	11.66		18.13	33.14 b	0.83	0.15	1	
advfn	slh	1.08	61.51	60.74	0.66	391895	61.54	60.74										
barchart	slh	+1.08%	61.51	60.74	+0.66	391,895	61.54	60.74	60.85	61.54	35.83		27.73	$4.33 b	0.5%	$0.30	+2.24	
barrons	slh	1.08%	61.51	60.74	+0.66	363,301	61.54	60.74				69.76 million		$4.27 billion	0.49%	$0.08		
bloomberg	slh	1.085%	61.510	60.740	0.660	391,895	61.540	60.740		61.54	35.93	70.648mil	26.628	4,345.565mil	0.488	0.075 regular cash	2.310	
boston-com	slh	+1.085%	61.51 usd	60.74	+0.6600	391,895	61.54	60.74	60.85	60.48	35.93	70,648,105						
bostonmerchant	slh	+1.085%	61.51 usd	60.74	+0.6600	391,895	61.54	60.74	60.85	60.48	35.93	70,648,105						
business-insider	slh	+1.085%	61.51 usd	60.74	+0.6600	391,895	61.54	60.74	60.85	60.48	35.93	70,648,105						
chron	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
cio-com	slh	+1.08%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105	27.46	4b	0.5	0.3		
cnn-money	slh	+1.08%	61.51	60.74	+0.66	360,501	61.54	60.74	60.85				27.5	$4.3b	0.49%			
easystockalterts	slh	1.09%	61.51	60.74	+0.66	363691	61.54	60.74	60.85	60.91	35.93		27.46				2.24	
eresearch-fidelity-com	slh	1.08%	61.5100	60.7400	0.6600	363,691	61.5400	60.7400	60.8500	60.9100	35.9300	70,648,000	27.17	$4.30b	0.49%	$0.075000		
finance-abc7-com	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
finance-abc7chicago-com	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
financial-content	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
finapps-forbes-com	slh	1.1%	$61.51	60.74	0.66	363,691	61.54	60.74	60.85	60.91	35.93	71 mil	27.5	4 bil	0.5	0.30	2.24	
finviz	slh	1.08%	61.51			363,691			60.85	0.99%	72.24%	70.65m	27.17	4.30b		0.30	2.24	
fool	slh	+1.08%	$61.51	$60.74	0.66	363,691	$61.54	$60.74	$60.85	$60.91	$35.93		27.00	$4.35b	0.80%	0.30		
foxbusiness	slh		$61.51		+0.66	391,895			$60.85									
google-finance	slh	(1.08%)	61.51	60.74	+0.66	363,691.00	61.54	60.74		61.54	35.93	70.65m	27.50	4.35b	0.49	0.08	2.24	
howthemarketworks	slh	1.085%	61.51	60.74	0.66	363,301	61.54	60.74	60.85									
hpcwire	slh	+1.085%	61.51 usd	60.74	+0.6600	391,895	61.54	60.74	60.85	60.48	35.93	70,648,105						
insidestocks	slh	+1.08%	61.51	60.74	+0.66	363301	61.54	60.74					price earnings ratio: 26.06					
investopedia	slh	+1.08 %	$61.51	60.74	+0.66				60.85									
investorguide	slh	+1.08%	61.51	60.74	+0.66		61.54	60.74		60.91	32.43		27.18	4.346b			2.239	
marketintellisearch	slh	1.05 %	$61.49	$60.74	0.64	328.80k	$61.54	$60.74	$60.85			70.65m	27.17	4.30b	0.49 %		2.24	
marketwatch	slh	+1.08%	$61.18	open: 60.74	+0.66	32,394	$61.54	$60.74	$60.85	$61.54	$36.36		27.44	$4.27b	0.49%	0.08	2.24	
minyanville	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
msn-money	slh	+1.08%	61.51	60.74	+0.66	363,691	61.54	60.74	60.85	60.91	35.93	70.65 mil	27.46	4.3 bil	0.49%	0.30	2.24	
nasdaq-com	slh	1.08%	$ 61.51		0.66	363,691	$ 61.54	$ 60.74	$ 60.85	$ 60.91	$ 35.93	70,648,000	27.46	$ 4,345,558,480	0.49 %	$0.300000	$ 2.24	
optimum	slh	+1.08%	61.51 ( 4:15 pm edt)	60.74	+0.66	363,691	61.54	60.74	60.85	60.91	35.93	70.65m	27.5	4.3b	0.49	0.30	2.24	
paidcontent	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
pc-quote	slh	1.08%	61.51	60.74	0.66	391,895	61.54	60.74	60.85	60.91	35.93	69,889,948	27.16518	4,298,931,000		0.075		
personal-wealth-biz	slh	+1.08%	61.51	60.74		391,895	61.54	60.74	60.85	60.91	32.43		27.18		0.49	0.30	2.239	
predictwallstreet	slh	+1.08%	61.51		+0.66	363,691												
raymond-james	slh	1.08	61.51	60.74	0.66	363,691	61.54	60.74	61.51	60.91	35.93		27.34				2.25	
renewable-energy-world	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
screamingmedia	slh	+1.08%	$	open: 60.74	+0.66	32,394	$61.54	$60.74	$60.85	$61.54	$36.36		27.44	$4.27b	0.49%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	+1.08%	last trade: 61.51		change: 0.660								p/e ratio: 27.18					
smartmoney	slh	(1.08%)	61.51	$60.74	0.66	363,691	$61.54	$60.74	$60.85	$60.91	$35.93			4,298,900	0.49%	$0.08		
stocknod	slh	+1.085%	61.51 usd	60.74	+0.6600	363,691	61.54	60.74	60.85	60.48	35.93	70,648,105						
stockpickr	slh	1.08%	$61.51 0.66 | 1.08%	60.74	0.66	363.69k	61.54	60.74	60.85	60.91	35.93							
stocksmart	slh	.0 %	$58.22	52	0	21,293	59.32	58.21										
stocktwits	slh	0.99%	61.45		+0.60													
streetinsider-com	slh	1.08%	61.51	$60.74	+0.66	363,691	$61.54	$60.74	$60.85	$60.91	$35.93		27.46				$2.24	
thecramerreport	slh		61.51	60.74	+0.66	363691	61.54	60.74										
thestree	slh	1.08%	$61.51	60.74	0.66	363691	61.54	60.74	60.85	-60.91	35.93	7.0648105e7		4.270677947e9				
tickerspy	slh	1.08%	$61.51	60.74	+0.66	363,691	61.54	60.74	60.85	60.91	35.93		27.2	4.2b	0.49%	$0.07		
tmx-quotemedia	slh	1.08%	61.510	60.740	0.660	391,895	61.540	60.740	60.850	60.910	35.930	70,648,105	27.20	4,345,564,939	0.493	0.075 usd	2.24	
updown	slh	1.08%	$61.51	$60.74	$0.66	359,501	$61.54	$60.74	$60.85	$60.91	$35.93		26.89	$4.29b				
wallstreetsurvivor	slh	1.08%	61.51	60.74	0.66	363,301	61.54	60.74		60.91	37.22		27.20	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	1.08%	61.51	60.74	0.66	363,691	61.54	60.74	60.85	61.54	35.93		27.47	4.35b	0.50%	0.30	2.24	
ycharts-com	slh	+0.99%	61.45		+0.60					60.64	35.93		27.43	4.33b	0.50%		2.24	
zacks	slh	(1.08%)	61.51		0.66	vol.  363,691	61.54	60.74		61.54	35.93		27.91	4.30 b	0.49	0.30	2.18	
advfn	ino	4.55	0.69	0.7	0.03	1687591	0.73	0.6821										
barchart	ino	+4.55%	0.69	0.70	+0.03	1,687,591	0.73	0.68	0.66	1.56	0.56		0.00	$87.80 m			-0.16	
barrons	ino	4.55%	0.69	0.70	+0.03	1.688m	0.73	0.6821				103.20 million		$77.63 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	4.545%	0.690	0.700	0.030	1,687,591	0.730	0.682		1.56	0.56	127.257mil		87.807mil			-0.150	
boston-com	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
bostonmerchant	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
business-insider	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
chron	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
cio-com	ino	+4.55%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907		88m				
cnn-money	ino	+4.55%	0.69	0.70	+0.03	1,686,691	0.73	0.68	0.66				nm	$87.8m				
easystockalterts	ino	4.29%	0.69	0.70	+0.03	1687591	0.73	0.68	0.66	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	4.55%	0.6900	0.7000	0.0300	1,687,591	0.7300	0.6821	0.6600	1.5600	0.5600	127,257,000	nm	$83.99m				
finance-abc7-com	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
financial-content	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	4.6%	$0.69	0.70	0.03	1,687,591	0.73	0.68	0.66	1.56	0.56	127 mil		88 mil	0.0	0.00	-0.17	
finviz	ino	4.55%	0.69			1,687,591			0.66	-55.77%	23.21%	127.26m		83.99m			-0.17	
fool	ino	+4.55%	$0.69	$0.70	0.03	1,687,591	$0.73	$0.68	$0.66	$1.56	$0.56		0.00	$87.81m				
foxbusiness	ino		$0.69		+0.03	1,687,591			$0.66									
google-finance	ino	(4.55%)	0.690	0.70	+0.030	1.69m	0.73	0.68		1.56	0.56	127.26m		87.81m			-0.17	
howthemarketworks	ino	4.545%	0.69	0.7	0.03	1,687,591	0.73	0.6821	0.66									
hpcwire	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
insidestocks	ino	+4.55%	0.69	0.70	+0.03	1687591	0.73	0.68										
investopedia	ino	+4.55 %	$0.69	0.70	+0.03				0.66									
investorguide	ino	+4.55%	0.69	0.6325	+0.03		0.7199			1.56	0.75			87.8m			-0.165	
marketintellisearch	ino	4.55 %	$0.69	$0.70	0.03	1679.00k	$0.73	$0.68	$0.66			127.26m	0.00	0.08b	0.0 %		-0.17	
marketwatch	ino	+4.55%	$0.70	open: 0.70	+0.03	16,362	$0.73	$0.68	$0.66	$1.56	$0.56			$77.63m				
minyanville	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
msn-money	ino	+4.55%	0.69	0.70	+0.03	1.69 mil	0.73	0.68	0.66	1.56	0.56	127.26 mil	-4.06	83.99 mil			-0.17	
nasdaq-com	ino	4.55%	$ 0.69		0.03	1,687,591	$ 0.73	$ 0.6821	$ 0.66	$ 1.56	$ 0.56	127,257,000		$ 87,807,330			$ -0.16	
optimum	ino	+4.55%	0.69 ( 4:15 pm edt)	0.70	+0.03	1,687,591	0.73	0.68	0.66	1.56	0.56	127.26m		87.8m			-0.16	
paidcontent	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
pc-quote	ino	4.55%	0.69	0.7	0.03	1,687,591	0.73	0.6821	0.66	1.56	0.56	121,724,058	-3.88235	83,990,000				
personal-wealth-biz	ino	+4.55%	0.69	0.70		1,687,591	0.73	0.6821	0.66	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	+4.55%	0.69		+0.03	1,687,591												
raymond-james	ino	4.55	0.69	0.70	0.03	1,687,591	0.73	0.68	0.69	1.56	0.56						-0.16	
renewable-energy-world	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
screamingmedia	ino	+4.55%	$	open: 0.70	+0.03	16,362	$0.73	$0.68	$0.66	$1.56	$0.56			$77.63m				
scroli	ino	%	ino			0												
smartmoney	ino	(4.55%)	0.69	$0.70	0.03	1,687,591	$0.73	$0.68	$0.66	$1.56	$0.56			84,000	0.00%	$0.00		
stocknod	ino	+4.545%	0.6900 usd	0.7000	+0.0300	1,687,591	0.7300	0.6821	0.6600	1.560	0.5600	127,256,907						
stockpickr	ino	4.55%	$0.69 0.03 | 4.55%	0.70	0.03	1.69m	0.73	0.68	0.66	1.56	0.56							
stocksmart	ino	.0 %	$.7799	1.16	0	8,616	.79	.77										
stocktwits	ino	5.94%	0.70		+0.04													
streetinsider-com	ino	4.55%	0.69	$0.70	+0.03	1,687,591	$0.73	$0.68	$0.66	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.69	0.70	+0.03	1687591	0.73	0.6821										
thestree	ino	4.55%	$0.69	0.7	0.03	1687591	0.73	0.68	0.66	-1.56	0.56	1.27256907e8		7.7626713e7				
tickerspy	ino	4.55%	$0.69	0.70	+0.03	1,687,591	0.73	0.68	0.66	1.56	0.56		-3.9	83.9m	0.00%	$0.00		
tmx-quotemedia	ino	4.55%	0.690	0.700	0.030	1,687,591	0.730	0.682	0.660	1.560	0.560	127,256,907		87,807,266			-0.16	
updown	ino	4.55%	$0.69	$0.70	$0.03	1,686,591	$0.73	$0.68	$0.66	$1.56	$0.56			$84m				
wallstreetsurvivor	ino	4.55%	0.69	0.70	0.03	1,687,591	0.73	0.68		1.56	0.56			$84m			-0.17	
yahoo-finance	ino	4.55%	0.69	0.70	0.03	1,687,591	0.73	0.68	0.66	1.56	0.56			87.81m			-0.17	
ycharts-com	ino	+5.94%	0.70		+0.04					1.56	0.56			88.97m	0.00%		-0.16	
zacks	ino	(4.55%)	0.69		0.03	vol.  1,687,591	0.73	0.68		1.56	0.56			83.99 m	0.00	0.00	-.16	
advfn	ks	-0.06	16.82	16.8	-0.01	182515	16.98	16.61										
barchart	ks	-0.06%	16.82	16.80	-0.01	182,515	16.98	16.61	16.83	17.90	9.84		15.04	$775.40 m			+1.57	
barrons	ks	0.06%	16.82	16.80	-0.01	180,239	16.98	16.61				46.98 million		$777.70 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-0.059%	16.820	16.800	-0.010	182,515	16.980	16.610		17.90	9.84	46.234mil	10.713	777.656mil			1.570	
boston-com	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
bostonmerchant	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
business-insider	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
chron	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
cio-com	ks	-0.06%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026	10.78	778m				
cnn-money	ks	-0.06%today&rsquo;s change	16.82data as of 4:04pm et	16.80	-0.01	180,239	16.98	16.61	16.83				10.8	$777.7m				
easystockalterts	ks	-0.06%	16.82	16.80	-0.01	182515	16.98	16.61	16.83	17.90	9.84		10.78				1.56	
eresearch-fidelity-com	ks	-0.06%	16.8200	16.8000	-0.0100	182,515	16.9800	16.6100	16.8300	17.9000	9.8400	46,234,000	10.72	$778.12m				
finance-abc7-com	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
financial-content	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
finapps-forbes-com	ks	-0.1%	$16.82	16.80	-0.01	182,515	16.98	16.61	16.83	17.90	9.84	46 mil	10.7	778 mil	0.0	0.00	1.57	
finviz	ks	-0.06%	16.82			182,515			16.83	-6.03%	70.93%	46.23m	10.79	778.05m			1.56	
fool	ks	-0.06%	$16.82	$16.80	-0.01	180,239	$16.98	$16.61	$16.83	$17.90	$9.84		10.80	$777.66m				
foxbusiness	ks		$16.82		-0.01	182,515			$16.83									
google-finance	ks	(-0.06%)	16.82	16.80	-0.01	182,515.00	16.98	16.61		17.90	9.84	46.23m	10.75	777.66m			1.56	
howthemarketworks	ks	-0.059%	16.82	16.8	-0.01	180,239	16.98	16.61	16.83									
hpcwire	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
insidestocks	ks	-0.06%	16.82	16.80	-0.01	180239	16.98	16.61										
investopedia	ks	-0.06 %	$16.82	16.80	-0.01				16.83									
investorguide	ks	-0.06%	16.82	16.80	-0.01		16.98	16.61		17.90	9.84		10.81	777.7m			1.557	
marketintellisearch	ks	-0.12 %	$16.81	$16.80	-0.02	162.10k	$16.98	$16.61	$16.83			46.23m	10.79	0.78b	0.0 %		1.56	
marketwatch	ks	-0.06%	$16.82	open: 16.80	-0.01	2,276	$16.98	$16.61	$16.83	$17.90	$9.84		285.57	$777.70m			0.06	
minyanville	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
msn-money	ks	-0.06%	16.82	16.80	-0.01	182,515	16.98	16.61	16.83	17.90	9.84	46.23 mil	10.78	778.12 mil			1.56	
nasdaq-com	ks	0.06%	$ 16.82		0.01	182,515	$ 16.98	$ 16.61	$ 16.83	$ 17.90	$ 9.84	46,234,000	10.71	$ 777,655,880			$ 1.57	
optimum	ks	-0.06%	16.82 ( 4:15 pm edt)	16.80	-0.01	180,239	16.98	16.61	16.83	17.90	9.84	46.23m	10.8	777.7m			1.56	
paidcontent	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
pc-quote	ks	-0.06%	16.82	16.8	-0.01	182,515	16.98	16.61	16.83	17.90	9.84	46,181,439	10.78846	776,772,000				
personal-wealth-biz	ks	-0.06%	16.82	16.80	-0.01	182,515	16.98	16.61	16.83	17.90	9.84		10.81			0.00	1.557	
predictwallstreet	ks	-0.06%	16.82		-0.01	182,515												
raymond-james	ks	-0.06	16.82	16.80	-0.01	182,515	16.98	16.61	16.82	17.90	9.84		10.51				1.60	
renewable-energy-world	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
screamingmedia	ks	-0.06%	$	open: 16.80	-0.01	2,276	$16.98	$16.61	$16.83	$17.90	$9.84		285.57	$777.70m			0.06	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-0.06%	last trade: 16.82		change: -0.010								p/e ratio: 10.81					
smartmoney	ks	(-0.06%)	16.82	$16.80	-0.01	182,515	$16.98	$16.61	$16.83	$17.90	$9.84			778,100	0.00%	$0.00		
stocknod	ks	-0.0594%	16.82 usd	16.80	-0.0100	182,515	16.98	16.61	16.83	17.90	9.840	46,234,026						
stockpickr	ks	-0.06%	$16.82 -0.01 | -0.06%	16.80	-0.01	182.52k	16.98	16.61	16.83	17.90	9.84							
stocksmart	ks	.0 %	$15.37	15.4	0	22,155	16.36	15.36										
stocktwits	ks	-0.06%	16.82		-0.01													
streetinsider-com	ks	0.06%	16.82	$16.80	-0.01	182,515	$16.98	$16.61	$16.83	$17.90	$9.84		10.78				$1.56	
thecramerreport	ks		16.82	16.80	-0.01	182515	16.98	16.61										
thestree	ks	-0.06%	$16.82	16.8	-0.01	182515	16.98	16.61	16.83	-17.9	9.84	4.6234026e7		7.79043338e8				
tickerspy	ks	-0.06%	$16.82	16.80	-0.01	182,515	16.98	16.61	16.83	17.90	9.84		10.8	776.1m	0.00%	$0.00		
tmx-quotemedia	ks	-0.06%	16.820	16.800	-0.010	182,515	16.980	16.610	16.830	17.900	9.840	46,234,026	10.80	777,656,317			1.56	
updown	ks	-0.06%	$16.82	$16.80	-$0.01	180,239	$16.98	$16.61	$16.83	$17.90	$9.84		10.49	$778m				
wallstreetsurvivor	ks	-0.06%	16.82	16.80	-0.01	180,239	16.98	16.61		17.90	10.49		10.80	$778m			1.38	
yahoo-finance	ks	0.06%	16.82	16.80	0.01	182,515	16.98	16.61	16.83	17.90	9.84		10.80	777.66m			1.56	
ycharts-com	ks	-0.06%	16.82		-0.01					17.90	9.84		10.78	775.40m	0.00%		1.56	
zacks	ks	(-0.06%)	16.82		-0.01	vol.  182,515	16.98	16.61		17.90	9.84		15.03	776.77 m	0.00	0.00	1.12	
advfn	adsk	1.29	39.37	38.92	0.5	2031799	39.43	38.69										
barchart	adsk	+1.29%	39.37	38.92	+0.50	1,856,219	39.43	38.69	38.87	46.15	23.81		33.95	$8.97 b			+1.03	
barrons	adsk	1.29%	39.37	38.92	+0.50	2.029m	39.43	38.69				234.20 million		$8.94 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	1.286%	39.370	38.920	0.500	2,031,799	39.430	38.690		46.15	23.81	230.954mil	38.223	9,092.666mil			1.030	
boston-com	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,028,883	39.43	38.69	38.87	46.15	23.81	230,954,185						
bostonmerchant	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,028,883	39.43	38.69	38.87	46.15	23.81	230,954,185						
business-insider	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,028,883	39.43	38.69	38.87	46.15	23.81	230,954,185						
chron	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,028,583	39.43	38.69	38.87	46.15	23.81	230,954,185						
cio-com	adsk	+1.29%	39.37 usd	38.92	+0.5000	2,028,583	39.43	38.69	38.87	46.15	23.81	230,954,185	38.22	9b				
cnn-money	adsk	+1.29%	39.37	38.92	+0.50	2,029,020	39.43	38.69	38.87				38.2	$9.1b				
easystockalterts	adsk	1.28%	39.37	38.92	+0.50	2013681	39.43	38.69	38.87	46.15	23.81		38.22				1.03	
eresearch-fidelity-com	adsk	1.29%	39.3700	38.9200	0.5000	2,031,499	39.4300	38.6900	38.8700	46.1500	23.8100	230,954,000	37.74	$8.98b				
finance-abc7-com	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
finance-abc7chicago-com	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
financial-content	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
finapps-forbes-com	adsk	1.3%	$39.37	38.92	0.50	2,029,249	39.43	38.69	38.87	46.15	23.81	231 mil	38.2	9 bil	0.0	0.00	1.03	
finviz	adsk	1.29%	39.37			2,028,720			38.87	-14.69%	65.35%	230.95m	37.37	8.98b			1.04	
fool	adsk	+1.29%	$39.37	$38.92	0.50	2,028,662	$39.43	$38.69	$38.87	$46.15	$23.81		37.60	$9.09b				
foxbusiness	adsk		$39.37		+0.50	2,038,407			$38.87									
google-finance	adsk	(1.29%)	39.37	38.92	+0.50	2.03m	39.43	38.69		46.15	23.81	230.95m	37.86	9.09b			1.04	
howthemarketworks	adsk	1.286%	39.37	38.92	0.5	2,028,583	39.43	38.69	38.87									
hpcwire	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,028,583	39.43	38.69	38.87	46.15	23.81	230,954,185						
insidestocks	adsk	+1.29%	39.37	38.92	+0.50	1732649	39.43	38.69					price earnings ratio: 27.53					
investopedia	adsk	+1.31 %	$39.38	38.92	+0.51				38.87									
investorguide	adsk																	
marketintellisearch	adsk	1.39 %	$39.41	$38.92	0.54	2003.70k	$39.43	$38.69	$38.87			230.95m	37.37	8.98b	0.0 %		1.04	
marketwatch	adsk	+1.29%	$39.15	open: 38.92	+0.50	7,733	$39.43	$38.69	$38.87	$46.15	$24.21		33.59	$8.94b			1.17	
minyanville	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
msn-money	adsk	+1.29%	39.37	38.92	+0.50	2.03 mil	39.43	38.69	38.87	46.15	23.81	230.95 mil	38.22	8.98 bil			1.04	
nasdaq-com	adsk	1.29%	$ 39.37	$ 38.92	0.50	2,030,299	$ 39.43	$ 38.69	$ 38.87	$ 46.15	$ 23.81	229,803,000	38.22	$ 9,047,344,110			$ 1.03	
optimum	adsk	+1.31%	39.38 ( 3:55 pm edt)	38.92	+0.51	1,769,815	39.43	38.69	38.87	46.15	23.81	230.95m	38.2	9.1b			1.03	
paidcontent	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
pc-quote	adsk	1.29%	39.37	38.92	0.50	2,038,407	39.43	38.69	38.87	46.15	23.81	228,020,879	37.73786	8,977,182,000				
personal-wealth-biz	adsk	+1.29%	39.37	38.97		2,038,107	39.43	38.69	38.87	46.15	23.64		37.70			0.00	1.031	
predictwallstreet	adsk	+1.29%	39.37		+0.50	2,029,249												
raymond-james	adsk	1.29	39.37	38.92	0.50	2,029,249	39.43	38.69	39.37	46.15	23.81		36.79				1.07	
renewable-energy-world	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
screamingmedia	adsk	+1.29%	$	open: 38.92	+0.50	9,158	$39.43	$38.69	$38.87	$46.15	$24.21		33.59	$8.94b			1.17	
scroli	adsk	1.29%	adsk 39.37	38.92	0.50	1,661,382	39.43	38.69	38.87	46.15	23.81		37.86				1.04	
simple-stock-quotes	adsk	+1.29%	last trade: 39.37		change: 0.500								p/e ratio: 37.7					
smartmoney	adsk	(1.29%)	39.37	$38.92	0.50	2,029,249	$39.43	$38.69	$38.87	$46.15	$23.81			8,977,200	0.00%	$0.02		
stocknod	adsk	+1.286%	39.37 usd	38.92	+0.5000	2,026,333	39.43	38.69	38.87	46.15	23.81	230,954,185						
stockpickr	adsk	1.29%	$39.37 0.50 | 1.29%	38.92	0.50	2.03m	39.43	38.69	38.87	46.15	23.81							
stocksmart	adsk	.0 %	$41.45	38.71	0	323,613	42.96	41.41										
stocktwits	adsk	1.31%	39.38		+0.51													
streetinsider-com	adsk	1.29%	39.37	$38.92	+0.50	2,013,681	$39.43	$38.69	$38.87	$46.15	$23.81		38.22				$1.03	
thecramerreport	adsk		39.37	38.97	+0.50	2031199	39.43	38.69										
thestree	adsk	1.29%	$39.37	38.92	0.5	2029020	39.43	38.69	38.87	-46.15	23.81	2.30954185e8		8.93792696e9				
tickerspy	adsk	1.26%	$39.36	38.92	+0.49	1,887,034	39.43	38.69	38.87	46.15	23.81		37.7	8.9b	0.00%	$0.00		
tmx-quotemedia	adsk	1.29%	39.370	38.920	0.500	2,038,407	39.430	38.690	38.870	46.150	23.810	230,954,185	37.70	9,092,666,263			1.03	
updown	adsk	1.29%	$39.37	$38.92	$0.50	2,028,662	$39.43	$38.69	$38.87	$46.15	$23.81		36.17	$8.97b				
wallstreetsurvivor	adsk	1.29%	39.37	38.92	0.50	2,026,104	39.43	38.69		46.15	26.63		37.70	$9b			0.90	
yahoo-finance	adsk	1.29%	39.37	38.97	0.50	2,028,949	39.43	38.69	38.87	46.15	23.81		38.19	9.09b			1.03	
ycharts-com	adsk	+1.31%	39.38		+0.51					46.15	23.81		38.23	8.97b	0.00%		1.03	
zacks	adsk	(1.29%)	39.37		0.50	vol.  2,031,499	39.43	38.69		46.15	23.81		34.1	8.98 b	0.00	0.00	1.14	
advfn	ko	0.34	68.53	68.31	0.23	5589605	68.75	68.29										
barchart	ko	+0.34%	68.53	68.31	+0.23	4,634,918	68.75	68.29	68.30	68.79	48.87		19.13	$157.29 b	2.76%	$1.88	+5.18	
barrons	ko	0.34%	68.53	68.31	+0.23	5.595m	68.75	68.29				2.33 billion		$155.88 billion	2.74%	$0.47		
bloomberg	ko	0.337%	68.530	68.310	0.230	5,595,063	68.750	68.290		68.79	50.02	2,289.254mil	19.236	156,768.200mil	2.653	0.470 regular cash	3.560	
boston-com	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
bostonmerchant	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
business-insider	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
chron	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
cio-com	ko	+0.34%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476	13.20	157b	2.8	1.88		
cnn-money	ko	+0.34%	68.53	68.31	+0.23	5,600,063	68.75	68.29	68.30				13.2	$156.9b	2.74%			
easystockalterts	ko	0.37%	68.55	68.31	+0.25	5159303	68.75	68.29	68.30	68.79	49.85		13.21				5.19	
eresearch-fidelity-com	ko	0.34%	68.5300	68.3100	0.2300	5,589,505	68.7500	68.2900	68.3000	68.7900	50.0200	2,289,254,000	13.19	$156.36b	2.75%	$0.470000		
finance-abc7-com	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
finance-abc7chicago-com	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
financial-content	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
finapps-forbes-com	ko	0.3%	$68.53	68.31	0.23	5,595,322	68.75	68.29	68.30	68.79	50.02	2.29 bil	13.2	157 bil	2.7	1.88	5.18	
finviz	ko	0.34%	68.53			5,088,540			68.30	-0.38%	41.03%	2.29b	13.21	156.36b		1.88	5.17	
fool	ko	+0.34%	$68.53	$68.31	0.23	4,943,027	$68.75	$68.29	$68.30	$68.79	$50.02		13.10	$156.88b	3.00%	1.88		
foxbusiness	ko		$68.53		+0.23	5,689,949			$68.30									
google-finance	ko	(0.34%)	68.53	68.31	+0.23	5.59m	68.75	68.29		68.79	50.02	2.29b	13.25	156.88b	2.74	0.47	5.17	
howthemarketworks	ko	0.381%	68.56	68.31	0.26	5,153,870	68.75	68.29	68.3									
hpcwire	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,599,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
insidestocks	ko	+0.34%	68.53	68.31	+0.23	3917819	68.75	68.29					price earnings ratio: 19.25					
investopedia	ko	+0.35 %	$68.54	68.31	+0.24				68.30									
investorguide	ko	+0.34%	68.53	68.31	+0.23		68.75	68.29		68.79	50.02		13.16	156.9b			5.189	
marketintellisearch	ko	0.34 %	$68.53	$68.31	0.23	5537.30k	$68.75	$68.29	$68.30			2289.25m	13.21	156.36b	2.75 %		5.17	
marketwatch	ko	+0.34%	$68.55	open: 68.31	+0.23	55,391	$68.75	$68.29	$68.30	$68.79	$51.56		13.21	$155.88b	2.74%	0.47	5.19	
minyanville	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
msn-money	ko	+0.34%	68.53	68.31	+0.23	5.59 mil	68.75	68.29	68.30	68.79	50.02	2.29 bil	13.20	156.36 bil	2.75%	1.88	5.17	
nasdaq-com	ko	0.35%	$ 68.54		0.24	4,892,158	$ 68.75	$ 68.29	$ 68.30	$ 68.79	$ 50.02	2,289,254,000	13.23	$ 156,905,469,160	2.75 %	$1.880000	$ 5.18	
optimum	ko	+0.33%	68.53 ( 3:54 pm edt)	68.31	+0.23	4,853,426	68.75	68.29	68.30	68.79	49.85	2.29b	13.2	156.9b	2.74	1.88	5.19	
paidcontent	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
pc-quote	ko	0.34%	68.53	68.31	0.23	5,728,554	68.75	68.29	68.3	68.79	50.02	2,281,570,845	13.15992	156,356,050,000		0.47		
personal-wealth-biz	ko	+0.34%	68.53	68.31		5,688,959	68.75	68.29	68.30	68.79	50.02		13.16		2.66	1.82	5.189	
predictwallstreet	ko	+0.34%	68.53		+0.23	5,589,505												
raymond-james	ko	0.34	68.53	68.31	0.23	5,595,063	68.75	68.29	68.53	68.79	50.02		13.05				5.25	
renewable-energy-world	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
screamingmedia	ko	+0.34%	$	open: 68.31	+0.23	60,649	$68.75	$68.29	$68.30	$68.79	$51.56		13.21	$155.88b	2.74%	0.47	5.19	
scroli	ko	0.34%	ko 68.53	68.31	0.23	4,606,493	68.75	68.29	68.30	68.79	50.02		13.25				5.17	
simple-stock-quotes	ko	+0.34%	last trade: 68.53		change: 0.230								p/e ratio: 13.16					
smartmoney	ko	(0.34%)	68.53	$68.31	0.23	5,589,505	$68.75	$68.29	$68.30	$68.79	$50.02			156,356,100	2.75%	$0.47		
stocknod	ko	+0.3367%	68.53 usd	68.31	+0.2300	5,594,385	68.75	68.29	68.30	68.77	50.02	2,289,254,476						
stockpickr	ko	0.32%	$68.52 0.22 | 0.32%	68.29	0.22	4.99m	68.75	68.29	68.30	68.79	50.02							
stocksmart	ko	.0 %	$66.795	65.48	0	461,929	67.18	66.6										
stocktwits	ko	0.38%	68.56		+0.26													
streetinsider-com	ko	0.37%	68.55	$68.31	+0.25	5,159,303	$68.75	$68.29	$68.30	$68.79	$49.85		13.21				$5.19	
thecramerreport	ko		68.30		0.00	0												
thestree	ko	0.32%	$68.52	68.29	0.22	4991553	68.75	68.29	68.3	-68.79	50.02	2.289254476e9		1.55875337271e11				
tickerspy	ko	0.37%	$68.55	68.31	+0.25	5,112,001	68.75	68.29	68.30	68.79	50.02		13.2	156.2b	2.75%	$0.47		
tmx-quotemedia	ko	0.34%	68.530	68.310	0.230	5,695,507	68.750	68.290	68.300	68.790	50.020	2,289,254,476	13.20	156,882,609,240	2.753	0.470 usd	5.19	
updown	ko	0.34%	$68.53	$68.31	$0.23	5,594,805	$68.75	$68.29	$68.30	$68.79	$50.02		13.02	$156.35b				
wallstreetsurvivor	ko	0.38%	68.56	68.31	0.26	5,153,870	68.75	68.29		68.79	54.92		13.20	$156b	2.80%	1.76 -	5.06	
yahoo-finance	ko	0.34%	68.53	68.31	0.23	5,588,515	68.75	68.29	68.30	68.79	50.02		13.21	156.88b	2.80%	1.88	5.19	
ycharts-com	ko	+0.38%	68.56		+0.26					68.78	50.02		13.21	157.35b	2.89%		5.19	
zacks	ko	(0.34%)	68.53		0.23	vol.  5,595,063	68.75	68.29		68.79	50.02		19.18	156.36 b	2.75	1.88	3.56	
advfn	sjw	0.98	24.77	24.55	0.24	36827	24.85	24.29										
barchart	sjw	+0.98%	24.77	24.55	+0.24	36,827	24.85	24.29	24.53	27.60	21.77		30.10	$460.23 m	2.83%	$0.69	+1.27	
barrons	sjw	0.98%	24.77	24.55	+0.24	36,006	24.85	24.29				18.74 million		$452.91 million	2.79%	$0.17		
bloomberg	sjw	0.978%	24.770	24.550	0.240	36,827	24.850	24.290		28.00	21.88	18.577mil	28.471	460.153mil	2.765	0.172 regular cash	0.870	
boston-com	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
business-insider	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
chron	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
cio-com	sjw	+0.98%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012	19.35	460m	2.8	0.69		
easystockalterts	sjw	0.98%	24.77	24.55	+0.24	36827	24.85	24.29	24.53	28.00	21.88		19.35				1.28	
eresearch-fidelity-com	sjw	0.98%	24.7700	24.5500	0.2400	36,827	24.8500	24.2900	24.5300	28.0000	21.8800	18,577,000	19.16	$455.69m	2.81%	$0.172500		
finance-abc7-com	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
financial-content	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	1.0%	$24.77	24.55	0.24	36,827	24.85	24.29	24.53	28.00	21.88	19 mil	19.4	460 mil	2.8	0.69	1.28	
finviz	sjw	0.98%	24.77			36,827			24.53	-10.25%	13.76%	18.58m	19.35	460.23m		0.69	1.28	
fool	sjw	+0.98%	$24.77	$24.55	0.24	36,827	$24.85	$24.29	$24.53	$28.00	$21.88		19.00	$460.15m	3.10%	0.69		
foxbusiness	sjw		$24.77		+0.24	36,827			$24.53									
google-finance	sjw	(0.98%)	24.77	24.55	+0.24	36,827.00	24.85	24.29		28.00	21.88	18.58m	19.33	460.15m	2.79	0.17	1.28	
howthemarketworks	sjw	0.978%	24.77	24.55	0.24	36,006	24.85	24.29	24.53									
hpcwire	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
insidestocks	sjw	+0.98%	24.77	24.55	+0.24	36800	24.85	24.29										
investopedia	sjw	+0.98 %	$24.77	24.55	+0.24				24.53									
investorguide	sjw	+0.98%	24.77	24.55	+0.24		24.85	24.29		28.00	21.88		19.18	460.2m			1.279	
marketintellisearch	sjw	0.69 %	$24.70	$24.55	0.17	32.00k	$24.85	$24.29	$24.53			18.58m	19.16	0.46b	2.81 %		1.28	
marketwatch	sjw	+0.98%	$24.77	open: 24.55	+0.24	821	$24.85	$24.29	$24.53	$28.00	$21.88		19.35	$452.91m	2.79%	0.17	1.28	
minyanville	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
msn-money	sjw	+0.98%	24.77	24.55	+0.24	36,827	24.85	24.29	24.53	28.00	21.88	18.58 mil	19.35	455.69 mil	2.81%	0.69	1.28	
nasdaq-com	sjw	0.98%	$ 24.77		0.24	36,827	$ 24.85	$ 24.29	$ 24.53	$ 28	$ 21.88	18,577,000	19.5	$ 460,152,290	2.81 %	$0.690000	$ 1.27	
optimum	sjw	+0.98%	24.77 ( 4:15 pm edt)	24.55	+0.24	36,827	24.85	24.29	24.53	28.00	21.88	18.58m	19.4	460.2m	2.79	0.69	1.28	
paidcontent	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
pc-quote	sjw	0.98%	24.77	24.55	0.24	36,827	24.85	24.29	24.53	28.00	21.88	18,397,004	19.16406	455,694,000		0.1725		
personal-wealth-biz	sjw	+0.98%	24.77	24.55		36,827	24.85	24.29	24.53	28.00	21.88		19.18		2.80	0.686	1.279	
predictwallstreet	sjw	+0.98%	24.77		+0.24	36,827												
raymond-james	sjw	0.98	24.77	24.55	0.24	36,827	24.85	24.29	24.77	28.00	21.88		19.05				1.30	
renewable-energy-world	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.98%	$	open: 24.55	+0.24	821	$24.85	$24.29	$24.53	$28.00	$21.88		19.35	$452.91m	2.79%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.98%	last trade: 24.77		change: 0.240								p/e ratio: 19.18					
smartmoney	sjw	(0.98%)	24.77	$24.55	0.24	36,827	$24.85	$24.29	$24.53	$28.00	$21.88			455,700	2.81%	$0.17		
stocknod	sjw	+0.9784%	24.77 usd	24.55	+0.2400	36,827	24.85	24.29	24.53	28.00	21.88	18,577,012						
stockpickr	sjw	0.98%	$24.77 0.24 | 0.98%	24.55	0.24	36.83k	24.85	24.29	24.53	28.00	21.88							
stocksmart	sjw	.0 %	$22.78	26.64	0	418	23.08	22.7										
stocktwits	sjw	0.86%	24.74		+0.21													
streetinsider-com	sjw	0.98%	24.77	$24.55	+0.24	36,827	$24.85	$24.29	$24.53	$28.00	$21.88		19.35				$1.28	
thecramerreport	sjw		24.77	24.55	+0.24	36827	24.85	24.29										
thestree	sjw	0.98%	$24.77	24.55	0.24	36827	24.85	24.29	24.53	-28.0	21.88	1.8577012e7		4.52907553e8				
tickerspy	sjw	0.98%	$24.77	24.55	+0.24	36,827	24.85	24.29	24.53	28.00	21.88		19.2	455.6m	2.81%	$0.17		
tmx-quotemedia	sjw	0.98%	24.770	24.550	0.240	36,827	24.850	24.290	24.530	28.000	21.880	18,577,012	19.20	460,152,587	2.786	0.173 usd	1.28	
updown	sjw	0.98%	$24.77	$24.55	$0.24	36,006	$24.85	$24.29	$24.53	$28.00	$21.88		18.93	$456m				
wallstreetsurvivor	sjw	0.98%	24.77	24.55	0.24	36,006	24.85	24.29		28.00	21.88		19.20	$456m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	0.98%	24.77	24.55	0.24	36,827	24.85	24.29	24.53	28.00	21.88		19.37	460.15m	2.80%	0.69	1.28	
ycharts-com	sjw	+0.86%	24.74		+0.21					28.00	21.88		19.33	459.67m	2.78%		1.28	
zacks	sjw	(0.98%)	24.77		0.24	vol.  36,827	24.85	24.29		28.00	21.88		30.28	455.69 m	2.81	0.69	.81	
advfn	atpg	-0.84	15.41	15.48	-0.13	703395	15.69	15.29										
barchart	atpg	-0.84%	15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85		0.00	$791.92 m			-9.18	
barrons	atpg	0.84%	15.41	15.48	-0.13	703,395	15.69	15.29				50.72 million		$806.43 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-0.837%	15.410	15.480	-0.130	703,395	15.690	15.290		21.40	8.85	51.408mil		792.193mil			-6.400	
boston-com	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
bostonmerchant	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
business-insider	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
chron	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
cio-com	atpg	-0.84%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697		792m				
cnn-money	atpg	-0.84%	15.41	15.48	-0.13	703,395	15.69	15.29	15.54				nm	$792.2m				
easystockalterts	atpg	-0.84%	15.41	15.48	-0.13	703395	15.69	15.29	15.54	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-0.84%	15.4100	15.4800	-0.1300	703,395	15.6900	15.2900	15.5400	21.4000	8.8500	51,529,000	nm	$800.76m				
finance-abc7-com	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
financial-content	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	-0.8%	$15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85	52 mil		794 mil	0.0	0.00	-9.18	
finviz	atpg	-0.84%	15.41			703,395			15.54	-27.99%	74.12%	51.53m		794.08m			-9.19	
fool	atpg	-0.84%	$15.41	$15.48	-0.13	703,395	$15.69	$15.29	$15.54	$21.40	$8.85		0.00	$792.19m				
foxbusiness	atpg		$15.41		-0.13	703,395			$15.54									
google-finance	atpg	(-0.84%)	15.41	15.48	-0.13	703,395.00	15.69	15.29		21.40	8.85	51.41m		792.19m			-9.19	
howthemarketworks	atpg	-0.837%	15.41	15.48	-0.13	699,287	15.69	15.29	15.54									
hpcwire	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
insidestocks	atpg	-0.84%	15.41	15.48	-0.13	703395	15.69	15.29										
investopedia	atpg	-0.84 %	$15.41	15.48	-0.13				15.54									
investorguide	atpg	-0.84%	15.41	15.48	-0.13		15.69	15.29		21.40	8.16			786.4m			-9.188	
marketintellisearch	atpg	-0.84 %	$15.41	$15.48	-0.13	706.70k	$15.69	$15.29	$15.54			51.53m	0.00	0.80b	0.0 %		-9.19	
marketwatch	atpg	-0.84%	$15.40	open: 15.48	-0.13	3,625	$15.69	$15.29	$15.54	$21.40	$8.85			$806.43m				
minyanville	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
msn-money	atpg	-0.84%	15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85	51.53 mil	-1.68	800.77 mil			-9.19	
nasdaq-com	atpg	0.84%	$ 15.41	$ 15.48	0.13	703,395	$ 15.69	$ 15.29	$ 15.54	$ 21.40	$ 8.85	51,408,000		$ 792,197,280			$ -9.18	
optimum	atpg	-0.84%	15.41 ( 4:30 pm edt)	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85	51.41m		792.2m			-9.19	
paidcontent	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
pc-quote	atpg	-0.84%	15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85	51,963,705	-1.68913	800,761,000				
personal-wealth-biz	atpg	-0.84%	15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	-0.84%	15.41		-0.13	703,395												
raymond-james	atpg	-0.84	15.41	15.48	-0.13	703,395	15.69	15.29	15.41	21.40	8.85						-9.18	
renewable-energy-world	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
screamingmedia	atpg	-0.84%	$	open: 15.48	-0.13	3,625	$15.69	$15.29	$15.54	$21.40	$8.85			$806.43m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-0.84%	last trade: 15.41		change: -0.130													
smartmoney	atpg	(-0.84%)	15.41	$15.48	-0.13	703,395	$15.69	$15.29	$15.54	$21.40	$8.85			798,900	0.00%	$0.00		
stocknod	atpg	-0.8366%	15.41 usd	15.48	-0.1300	703,395	15.69	15.29	15.54	21.40	8.850	51,407,697						
stockpickr	atpg	-0.84%	$15.41 -0.13 | -0.84%	15.48	-0.13	703.40k	15.69	15.29	15.54	21.40	8.85							
stocksmart	atpg	.0 %	$17.75	16.76	0	75,729	18.57	17.69										
stocktwits	atpg	-0.96%	15.39		-0.15													
streetinsider-com	atpg	0.84%	15.41	$15.48	-0.13	703,395	$15.69	$15.29	$15.54	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.41	15.48	-0.13	703395	15.69	15.29										
thestree	atpg	-0.84%	$15.41	15.48	-0.13	703395	15.69	15.29	15.54	-21.4	8.85	5.1407697e7		8.04530458e8				
tickerspy	atpg	-0.84%	$15.41	15.48	-0.13	703,395	15.69	15.29	15.54	21.40	8.85		-1.7	798.8m	0.00%	$0.00		
tmx-quotemedia	atpg	-0.84%	15.410	15.480	-0.130	703,395	15.690	15.290	15.540	21.400	8.850	51,407,697		792,192,611			-9.19	
updown	atpg	-0.84%	$15.41	$15.48	-$0.13	699,287	$15.69	$15.29	$15.54	$21.40	$8.85			$799m				
wallstreetsurvivor	atpg	-0.84%	15.41	15.48	-0.13	699,287	15.69	15.29		21.40	9.97			$799m			-6.88	
yahoo-finance	atpg	0.84%	15.41	15.48	0.13	703,395	15.69	15.29	15.54	21.40	8.85			786.39m			-9.19	
ycharts-com	atpg	-0.97%	15.39		-0.15					21.40	8.85			790.89m	0.00%		-9.20	
zacks	atpg	(-0.84%)	15.41		-0.13	vol.  703,395	15.69	15.29		21.40	8.85			800.76 m	0.00	0.00	-2.57	
advfn	aet	0.45	44.89	44.75	0.2	2309199	45.13	44.52										
barchart	aet	+0.45%	44.89	44.69	+0.20	2,309,199	45.13	44.52	44.69	46.01	26.28		11.45	$17.26 b	1.33%	$0.60	+4.36	
barrons	aet	0.45%	44.89	44.75	+0.20	2.307m	45.13	44.52				422.90 million		$17.16 billion	1.34%	$0.15		
bloomberg	aet	0.448%	44.890	44.750	0.200	2,309,199	45.130	44.520		46.01	26.25	379.500mil	10.562	17,035.750mil	0.424	0.150 regular cash	4.250	
boston-com	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
bostonmerchant	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
business-insider	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
chron	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
cio-com	aet	+0.45%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000	10.20	17b	1.3	0.6		
cnn-money	aet	+0.45%	44.89	44.75	+0.20	2,307,899	45.13	44.52	44.69				10.2	$17.0b	1.34%			
easystockalterts	aet	0.45%	44.89	44.75	+0.20	2309199	45.13	44.52	44.69	46.01	25.97		10.20				4.40	
eresearch-fidelity-com	aet	0.45%	44.8900	44.7500	0.2000	2,309,199	45.1300	44.5200	44.6900	46.0100	26.2500	379,500,000	10.25	$16.96b	1.34%	$0.150000		
finance-abc7-com	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
finance-abc7chicago-com	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
financial-content	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
finapps-forbes-com	aet	0.4%	$44.89	44.75	0.20	2,309,199	45.13	44.52	44.69	46.01	26.25	380 mil	10.3	17 bil	1.3	0.60	4.36	
finviz	aet	0.45%	44.89			2,309,199			44.69	-2.43%	71.92%	379.50m	10.30	17.04b		0.60	4.36	
fool	aet	+0.45%	$44.89	$44.75	0.20	2,307,899	$45.13	$44.52	$44.69	$46.01	$26.25		10.30	$17.04b	0.10%	0.60		
foxbusiness	aet		$44.89		+0.20	2,309,199			$44.69									
google-finance	aet	(0.45%)	44.89	44.75	+0.20	2.31m	45.13	44.52		46.01	26.25	384.50m	10.29	17.26b	1.34	0.15	4.36	
howthemarketworks	aet	0.448%	44.89	44.75	0.2	2,307,340	45.13	44.52	44.69									
hpcwire	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
insidestocks	aet	+0.45%	44.89	44.69	+0.20	2309100	45.13	44.52					price earnings ratio: 11.36					
investopedia	aet	+0.45 %	$44.89	44.75	+0.20				44.69									
investorguide	aet	+0.45%	44.89	44.75	+0.20		45.13	44.52		46.01	26.25		10.25	17.036b			4.362	
marketintellisearch	aet	0.45 %	$44.89	$44.75	0.20	2241.90k	$45.13	$44.52	$44.69			379.50m	10.25	16.96b	1.34 %		4.36	
marketwatch	aet	+0.45%	$44.89	open: 44.75	+0.20	41,950	$45.13	$44.52	$44.69	$46.01	$26.42		36.78	$17.16b	1.34%	0.15	1.22	
minyanville	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
msn-money	aet	+0.45%	44.89	44.75	+0.20	2.31 mil	45.13	44.52	44.69	46.01	26.25	379.50 mil	10.20	16.96 bil	1.34%	0.60	4.36	
nasdaq-com	aet	0.45%	$ 44.89		0.20	2,309,199	$ 45.13	$ 44.52	$ 44.69	$ 46.01	$ 26.25	379,500,000	10.3	$ 17,035,755,000	1.34 %	$0.600000	$ 4.36	
optimum	aet	+0.45%	44.89 ( 4:15 pm edt)	44.75	+0.20	2,309,199	45.13	44.52	44.69	46.01	25.97	379.50m	10.2	17.0b	1.34	0.60	4.40	
paidcontent	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
pc-quote	aet	0.45%	44.89	44.75	0.20	2,309,199	45.13	44.52	44.69	46.01	26.25	377,809,200	10.15682	16,959,855,000		0.15		
personal-wealth-biz	aet	+0.45%	44.89	44.75		2,309,199	45.13	44.52	44.69	46.01	26.25		10.25		0.43	0.19	4.362	
predictwallstreet	aet	+0.45%	44.89		+0.20	2,309,199												
raymond-james	aet	0.45	44.89	44.75	0.20	2,309,199	45.13	44.52	44.89	46.01	26.25		10.11				4.44	
renewable-energy-world	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
screamingmedia	aet	+0.45%	$	open: 44.75	+0.20	41,950	$45.13	$44.52	$44.69	$46.01	$26.42		36.78	$17.16b	1.34%	0.15	1.22	
scroli	aet	0.45%	aet 44.89	44.75	0.20	1,934,416	45.13	44.52	44.69	46.01	26.25		10.29				4.36	
simple-stock-quotes	aet	+0.45%	last trade: 44.89		change: 0.200								p/e ratio: 10.25					
smartmoney	aet	(0.45%)	44.89	$44.75	0.20	2,309,199	$45.13	$44.52	$44.69	$46.01	$26.25			16,959,900	1.34%	$0.15		
stocknod	aet	+0.4475%	44.89 usd	44.75	+0.2000	2,309,199	45.13	44.52	44.69	46.01	26.25	379,500,000						
stockpickr	aet	0.45%	$44.89 0.20 | 0.45%	44.75	0.20	2.31m	45.13	44.52	44.69	46.01	26.25							
stocksmart	aet	.0 %	$43.245	30.41	0	256,723	43.75	43.21										
stocktwits	aet	0.47%	44.90		+0.21													
streetinsider-com	aet	0.45%	44.89	$44.75	+0.20	2,309,199	$45.13	$44.52	$44.69	$46.01	$25.97		10.20				$4.40	
thecramerreport	aet		44.85	44.75	+0.16	2109530	45.05	44.54										
thestree	aet	0.45%	$44.89	44.75	0.2	2307899	45.13	44.52	44.69	-46.01	26.25	3.795e8		1.7164785e10				
tickerspy	aet	0.45%	$44.89	44.75	+0.20	2,309,199	45.13	44.52	44.69	46.01	26.25		10.2	16.9b	1.34%	$0.15		
tmx-quotemedia	aet	0.45%	44.890	44.750	0.200	2,309,199	45.130	44.520	44.690	46.010	26.420	379,500,000	10.20	17,035,755,000	1.337	0.150 usd	4.40	
updown	aet	0.45%	$44.89	$44.75	$0.20	2,266,909	$45.13	$44.52	$44.69	$46.01	$26.25		10.08	$16.96b				
wallstreetsurvivor	aet	0.45%	44.89	44.75	0.20	2,307,340	45.13	44.52		46.01	26.42		10.20	$17b	1.30%	0.04 -	4.18	
yahoo-finance	aet	0.45%	44.89	44.75	0.20	2,309,199	45.13	44.52	44.69	46.01	26.25		10.29	17.04b	1.30%	0.60	4.36	
ycharts-com	aet	+0.47%	44.90		+0.21					46.01	26.25		10.20	17.26b	1.29%		4.40	
zacks	aet	(0.45%)	44.89		0.20	vol.  2,309,199	45.13	44.52		46.01	26.25		11.31	16.96 b	1.34	0.60	3.95	
advfn	wsbc	-0.15	19.74	19.68	-0.03	46553	19.76	19.57										
barchart	wsbc	-0.15%	19.74	19.68	-0.03	51,550	19.76	19.57	19.77	21.27	13.71		14.04	$524.89 m	2.99%	$0.60	+1.43	
barrons	wsbc	0.15%	19.74	19.68	-0.03	46,553	19.76	19.57				26.58 million		$534.01 million	3.04%	$0.15		
bloomberg	wsbc	-0.152%	19.740	19.680	-0.030	46,553	19.760	19.570		21.44	14.15	26.594mil	13.804	524.956mil	2.938	0.150 regular cash	1.430	
boston-com	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
business-insider	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
chron	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
cio-com	wsbc	-0.15%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510	13.80	525m	3	0.6		
cnn-money	wsbc	-0.15%	19.74	19.68	-0.03	46,553	19.76	19.57	19.77				13.8	$525.0m	3.04%			
easystockalterts	wsbc	-0.15%	19.74	19.68	-0.03	46553	19.76	19.57	19.77	21.44	14.15		13.80				1.43	
eresearch-fidelity-com	wsbc	-0.15%	19.7400	19.6800	-0.0300	46,553	19.7600	19.5700	19.7700	21.4400	14.1500	26,594,000	13.83	$525.76m	3.03%	$0.150000		
finance-abc7-com	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
financial-content	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-0.2%	$19.74	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15	27 mil	13.8	525 mil	3.0	0.60	1.43	
finviz	wsbc	-0.15%	19.74			46,553			19.77	-7.19%	43.98%	26.59m	13.80	524.89m		0.60	1.43	
fool	wsbc	-0.15%	$19.74	$19.68	-0.03	46,553	$19.76	$19.57	$19.77	$21.44	$14.15		14.00	$524.96m	4.00%	0.60		
foxbusiness	wsbc		$19.74		-0.03	46,553			$19.77									
google-finance	wsbc	(-0.15%)	19.74	19.68	-0.03	46,553.00	19.76	19.57		21.44	14.15	26.59m	13.83	524.96m	3.04	0.15	1.43	
howthemarketworks	wsbc	-0.152%	19.74	19.68	-0.03	45,280	19.76	19.57	19.77									
hpcwire	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
insidestocks	wsbc	-0.15%	19.74	19.68	-0.03	46500	19.76	19.57										
investopedia	wsbc	-0.15 %	$19.74	19.68	-0.03				19.77									
investorguide	wsbc	-0.15%	19.74	19.68	-0.03		19.76	19.57		21.44	14.15		13.83	524.9m			1.43	
marketintellisearch	wsbc	-0.15 %	$19.74	$19.68	-0.03	38.00k	$19.76	$19.57	$19.77			26.59m	13.80	0.52b	3.04 %		1.43	
marketwatch	wsbc	-0.15%	$19.74	open: 19.68	-0.03	2,706	$19.76	$19.57	$19.77	$21.44	$14.15		13.83	$534.01m	3.04%	0.15	1.43	
minyanville	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
msn-money	wsbc	-0.15%	19.74	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15	26.59 mil	13.80	525.75 mil	3.03%	0.60	1.43	
nasdaq-com	wsbc	0.15%	$ 19.74	$ 19.68	0.03	46,553	$ 19.76	$ 19.57	$ 19.77	$ 21.44	$ 14.15	26,594,000	13.8	$ 524,965,560	3.03 %	$0.600000	$ 1.43	
optimum	wsbc	-0.15%	19.74 ( 5:20 pm edt)	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15	26.59m	13.8	525.0m	3.04	0.60	1.43	
paidcontent	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
pc-quote	wsbc	-0.15%	19.74	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15	26,634,417	13.82517	525,763,000		0.15		
personal-wealth-biz	wsbc	-0.15%	19.74	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15		13.83		2.93	0.58	1.43	
predictwallstreet	wsbc	-0.15%	19.70		-0.03	46,553												
raymond-james	wsbc	-0.15	19.74	19.68	-0.03	46,553	19.76	19.57	19.74	21.44	14.15		13.80				1.43	
renewable-energy-world	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
screamingmedia	wsbc	-0.15%	$	open: 19.68	-0.03	2,706	$19.76	$19.57	$19.77	$21.44	$14.15		13.83	$534.01m	3.04%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-0.15%	last trade: 19.74		change: -0.030								p/e ratio: 13.83					
smartmoney	wsbc	(-0.15%)	19.74	$19.68	-0.03	46,553	$19.76	$19.57	$19.77	$21.44	$14.15			525,800	3.03%	$0.15		
stocknod	wsbc	-0.1517%	19.74 usd	19.68	-0.0300	46,553	19.76	19.57	19.77	21.44	14.15	26,593,510						
stockpickr	wsbc	-0.15%	$19.74 -0.03 | -0.15%	19.68	-0.03	46.55k	19.76	19.57	19.77	21.44	14.15							
stocksmart	wsbc	.0 %	$19.1	19.33	0	23,282	19.63	18.66										
stocktwits	wsbc	-0.20%	19.73		-0.04													
streetinsider-com	wsbc	0.15%	19.74	$19.68	-0.03	46,553	$19.76	$19.57	$19.77	$21.44	$14.15		13.80				$1.43	
thecramerreport	wsbc		19.74	19.68	-0.03	46553	19.76	19.57										
thestree	wsbc	-0.15%	$19.74	19.68	-0.03	46553	19.76	19.57	19.77	-21.44	14.15	2.659351e7		5.33997681e8				
tickerspy	wsbc	-0.15%	$19.74	19.68	-0.03	46,553	19.76	19.57	19.77	21.44	14.15		13.8	525.7m	3.03%	$0.15		
tmx-quotemedia	wsbc	-0.15%	19.740	19.680	-0.030	46,553	19.760	19.570	19.770	21.440	14.150	26,593,510	13.80	524,955,887	3.040	0.150 usd	1.43	
updown	wsbc	-0.15%	$19.74	$19.68	-$0.03	37,551	$19.76	$19.57	$19.77	$21.44	$14.15		13.85	$526m				
wallstreetsurvivor	wsbc	-0.15%	19.74	19.68	-0.03	45,280	19.76	19.57		21.44	14.15		13.80	$526m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	0.15%	19.74	19.68	0.03	46,553	19.76	19.57	19.77	21.44	14.15		13.80	524.95m	3.00%	0.60	1.43	
ycharts-com	wsbc	-0.20%	19.73		-0.04					21.44	14.15		13.80	524.62m	3.01%		1.43	
zacks	wsbc	(-0.15%)	19.74		-0.03	vol.  46,553	19.76	19.57		21.44	14.15		13.82	525.76 m	3.03	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	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
bostonmerchant	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
business-insider	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
chron	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
cio-com	lb	+1.45%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.65	+0.00	59394	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
finance-abc7chicago-com	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
financial-content	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	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	(1.45%)	45.50	44.85	+0.65	65,230.00	46.00	44.85		55.87	41.41	23.92m	9.55	1.09b	3.69	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	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	1.34 %	$18.10	$17.88	0.24	134.70k	$18.14	$17.86	$17.86			15.83m	17.19	0.30b	0.0 %		1.12	
marketwatch	lb	+1.45%	$45.50	open: 44.85	+0.65	64,930	$46.00	$44.85	$44.85	$55.87	$41.78		9.56	$1.07b	3.69%	0.42	4.76	
minyanville	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	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	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	55.87	41.41	23,924,762						
screamingmedia	lb	+1.45%	$	open: 44.85	+0.65	64,930	$46.00	$44.85	$44.85	$55.87	$41.78		9.56	$1.07b	3.69%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
stocknod	lb	+1.449%	45.50 cad	44.85	+0.6500	65,230	46.00	44.85	44.85	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	$9.65		59,394	$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	3.68%	34.63	33.57	1.23	46,417	34.73	33.41	33.40	44.06	25.10		18.45	356.72m	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							
advfn	adp	0.61	54.0	53.69	0.33	2053412	54.28	53.57										
barchart	adp	+0.61%	54.00	53.69	+0.33	1,520,265	54.28	53.57	53.67	54.75	37.27		22.00	$26.81 b	2.67%	$1.44	+2.45	
barrons	adp	0.61%	54.00	53.69	+0.33	2.047m	54.28	53.57				503.70 million		$26.93 billion	2.67%	$0.36		
bloomberg	adp	0.615%	54.000	53.690	0.330	2,040,805	54.280	53.570		55.12	38.41	499.705mil	21.754	26,959.070mil	2.625	0.360 regular cash	2.480	
boston-com	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
bostonmerchant	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
business-insider	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
chron	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
cio-com	adp	+0.61%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802	22.04	27b	2.7	1.44		
cnn-money	adp	+0.61%	54.00	53.69	+0.33	2,047,712	54.28	53.57	53.67				22.0	$27.0b	2.67%			
easystockalterts	adp	0.61%	54.00	53.69	+0.33	2016937	54.28	53.57	53.67	55.12	38.41		22.04				2.45	
eresearch-fidelity-com	adp	0.61%	54.0000	53.6900	0.3300	2,047,712	54.2800	53.5700	53.6700	55.1200	38.4100	499,705,000	21.91	$26.82b	2.68%	$0.360000		
finance-abc7-com	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
finance-abc7chicago-com	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
financial-content	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
finapps-forbes-com	adp	0.6%	$54.00	53.69	0.33	2,047,712	54.28	53.57	53.67	55.12	38.41	500 mil	22.0	27 bil	2.7	1.44	2.45	
finviz	adp	0.61%	54.00			2,047,312			53.67	-1.37%	44.91%	499.70m	21.91	26.82b		1.44	2.45	
fool	adp	+0.56%	$53.97	$53.69	0.30	1,727,068	$54.28	$53.57	$53.67	$55.12	$38.41		22.00	$26.97b	3.30%	1.44		
foxbusiness	adp		$54.00		+0.33	2,077,446			$53.67									
google-finance	adp	(0.61%)	54.00	53.69	+0.33	2.05m	54.28	53.57		55.12	38.41	499.70m	22.06	26.98b	2.67	0.36	2.45	
howthemarketworks	adp	0.615%	54	53.69	0.33	2,048,886	54.28	53.57	53.67									
hpcwire	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
insidestocks	adp	+0.61%	54.00	53.69	+0.33	1512263	54.28	53.57					price earnings ratio: 22.04					
investopedia	adp	+0.54 %	$53.96	53.69	+0.29				53.67									
investorguide	adp	+0.61%	54.00	53.77	+0.33		54.28	53.57		55.12	38.41		21.92	26.984b			2.448	
marketintellisearch	adp	0.61 %	$54.00	$53.69	0.33	2025.60k	$54.28	$53.57	$53.67			499.70m	21.91	26.82b	2.68 %		2.45	
marketwatch	adp	+0.61%	$54.00	open: 53.69	+0.33	30,348	$54.28	$53.57	$53.67	$55.12	$38.41		22.19	$26.93b	2.67%	0.36	2.43	
minyanville	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
msn-money	adp	+0.61%	54.00	53.69	+0.33	2.05 mil	54.28	53.57	53.67	55.12	38.41	499.70 mil	22.04	26.82 bil	2.68%	1.44	2.45	
nasdaq-com	adp	0.61%	$ 54	$ 53.69	0.33	2,053,412	$ 54.28	$ 53.57	$ 53.67	$ 55.12	$ 38.41	499,705,000	22.04	$ 26,984,070,000	2.68 %	$1.440000	$ 2.45	
optimum	adp	+0.54%	53.96 ( 3:55 pm edt)	53.69	+0.29	1,859,850	54.28	53.57	53.67	55.12	38.41	499.70m	22.0	27.0b	2.67	1.44	2.45	
paidcontent	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
pc-quote	adp	0.61%	54.0	53.69	0.33	2,077,689	54.28	53.57	53.67	55.12	38.41	496,651,259	21.90612	26,819,168,000		0.36		
personal-wealth-biz	adp	+0.61%	54.00	53.77		2,077,046	54.28	53.57	53.67	55.12	38.41		21.92		2.65	1.42	2.448	
predictwallstreet	adp	+0.61%	54.00		+0.33	2,047,712												
raymond-james	adp	0.61	54.00	53.69	0.33	2,047,712	54.28	53.57	54.00	55.12	38.41		21.86				2.47	
renewable-energy-world	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,043,186	54.28	53.57	53.67	55.12	38.41	499,704,802						
screamingmedia	adp	+0.61%	$	open: 53.69	+0.33	30,120	$54.28	$53.57	$53.67	$55.12	$38.41		22.19	$26.93b	2.67%	0.36	2.43	
scroli	adp	0.61%	adp 54.00	53.69	0.33	1,793,488	54.28	53.57	53.67	55.12	38.41		22.06				2.45	
simple-stock-quotes	adp	+0.61%	last trade: 54.00		change: 0.330								p/e ratio: 21.92					
smartmoney	adp	(0.61%)	54.00	$53.69	0.33	2,047,712	$54.28	$53.57	$53.67	$55.12	$38.41			26,819,200	2.68%	$0.36		
stocknod	adp	+0.6149%	54.00 usd	53.69	+0.3300	2,048,886	54.28	53.57	53.67	55.12	38.41	499,704,802						
stockpickr	adp	0.61%	$54.00 0.33 | 0.61%	53.69	0.33	2.05m	54.28	53.57	53.67	55.12	38.41							
stocksmart	adp	.0 %	$54.46	46.34	0	498,881	55.1	54.45										
stocktwits	adp	0.61%	54.00		+0.33													
streetinsider-com	adp	0.61%	54.00	$53.69	+0.33	2,016,937	$54.28	$53.57	$53.67	$55.12	$38.41		22.04				$2.45	
thecramerreport	adp		54.00	53.77	+0.33	2053012	54.28	53.57										
thestree	adp	0.61%	$54.0	53.69	0.33	2047712	54.28	53.57	53.67	-55.12	38.41	4.99704802e8		2.692909178e10				
tickerspy	adp	0.60%	$53.99	53.69	+0.32	1,917,507	54.28	53.57	53.67	55.12	38.41		21.9	26.7b	2.68%	$0.36		
tmx-quotemedia	adp	0.61%	54.000	53.690	0.330	2,077,446	54.280	53.570	53.670	55.120	38.410	499,704,802	21.90	26,984,059,308	2.683	0.360 usd	2.45	
updown	adp	0.61%	$54.00	$53.69	$0.33	2,047,217	$54.28	$53.57	$53.67	$55.12	$38.41		21.73	$26.81b				
wallstreetsurvivor	adp	0.61%	54.00	53.69	0.33	2,043,186	54.28	53.57		55.12	38.41		21.90	$27b	2.70%	1.35 -	2.41	
ycharts-com	adp	+0.61%	54.00		+0.33					55.12	38.41		22.04	26.81b	2.68%		2.45	
zacks	adp	(0.61%)	54.00		0.33	vol.  2,053,412	54.28	53.57		55.12	38.41		21.91	26.82 b	2.68	1.44	2.45	
advfn	hp	1.19	68.26	67.5	0.8	1385569	68.26	66.81										
barchart	hp	+1.19%	68.26	67.50	+0.80	1,385,569	68.26	66.81	67.46	70.40	35.44		20.70	$7.28 b	0.36%	$0.24	+2.30	
barrons	hp	1.19%	68.26	67.50	+0.80	1.384m	68.26	66.81				107.40 million		$7.22 billion	0.41%	$0.07		
bloomberg	hp	1.186%	68.260	67.500	0.800	1,385,569	68.260	66.810		70.47	35.56	106.970mil	21.331	7,301.752mil	0.353	0.070 regular cash	3.200	
boston-com	hp	+1.186%	68.26 usd	67.50	+0.8000	1,385,569	68.26	66.81	67.46	70.47	35.56	106,969,709						
bostonmerchant	hp	+1.186%	68.26 usd	67.50	+0.8000	1,385,569	68.26	66.81	67.46	70.47	35.56	106,969,709						
business-insider	hp	+1.186%	68.26 usd	67.50	+0.8000	1,385,569	68.26	66.81	67.46	70.47	35.56	106,969,709						
chron	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
cio-com	hp	+1.19%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709	21.00	7b	0.4	0.28		
cnn-money	hp	+1.19%	68.26	67.50	+0.80	1,383,831	68.26	66.81	67.46				21.0	$7.3b	0.41%			
easystockalterts	hp	1.19%	68.26	67.50	+0.80	1383969	68.26	66.81	67.46	70.47	35.56		21.00				3.25	
eresearch-fidelity-com	hp	1.19%	68.2600	67.5000	0.8000	1,383,969	68.2600	66.8100	67.4600	70.4700	35.5600	106,970,000	20.76	$7.22b	0.42%	$0.070000		
finance-abc7-com	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
financial-content	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
finapps-forbes-com	hp	1.2%	$68.26	67.50	0.80	1,383,969	68.26	66.81	67.46	70.47	35.56	107 mil	29.7	7 bil	0.4	0.28	2.30	
finviz	hp	1.19%	68.26			1,383,969			67.46	-3.04%	92.59%	106.97m	20.76	7.22b		0.28	3.25	
fool	hp	+1.19%	$68.26	$67.50	0.80	1,383,969	$68.26	$66.81	$67.46	$70.47	$35.56		29.30	$7.30b	0.50%	0.28		
foxbusiness	hp		$68.26		+0.80	1,385,569			$67.46									
google-finance	hp	(1.19%)	68.26	67.50	+0.80	1.38m	68.26	66.81		70.47	35.56	106.97m	21.01	7.30b	0.41	0.07	3.25	
howthemarketworks	hp	1.186%	68.26	67.5	0.8	1,383,831	68.26	66.81	67.46									
hpcwire	hp	+1.186%	68.26 usd	67.50	+0.8000	1,385,569	68.26	66.81	67.46	70.47	35.56	106,969,709						
insidestocks	hp	+1.19%	68.26	67.50	+0.80	1383831	68.26	66.81					price earnings ratio: 21.07					
investopedia	hp	+1.19 %	$68.26	67.50	+0.80				67.46									
investorguide	hp	+1.19%	68.26	67.50	+0.80		68.26	66.81		70.47	35.56		29.29	7.302b			2.303	
marketintellisearch	hp	1.16 %	$68.24	$67.50	0.78	1307.90k	$68.26	$66.81	$67.46			106.97m	20.76	7.22b	0.42 %		3.25	
marketwatch	hp	+1.19%	$68.10	open: 67.50	+0.80	3,269	$68.26	$66.81	$67.46	$70.47	$35.56		426.09	$7.22b	0.41%	0.07	0.16	
minyanville	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
msn-money	hp	+1.19%	68.26	67.50	+0.80	1.38 mil	68.26	66.81	67.46	70.47	35.56	106.97 mil	21.00	7.22 bil	0.42%	0.28	2.30	
nasdaq-com	hp	1.19%	$ 68.26		0.80	1,383,969	$ 68.26	$ 66.81	$ 67.46	$ 70.47	$ 35.56	106,970,000	29.68	$ 7,301,772,200	0.36 %	$0.240000	$ 2.30	
optimum	hp	+1.19%	68.26 ( 4:15 pm edt)	67.50	+0.80	1,383,969	68.26	66.81	67.46	70.47	35.56	106.97m	21.0	7.3b	0.35	0.24	3.25	
paidcontent	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
pc-quote	hp	1.19%	68.26	67.5	0.80	1,385,569	68.26	66.81	67.46	70.47	35.56	105,716,324	20.75692	7,216,196,000		0.07		
personal-wealth-biz	hp	+1.19%	68.26	67.50		1,385,569	68.26	66.81	67.46	70.47	35.56		29.29		0.36	0.24	2.303	
predictwallstreet	hp	+1.19%	68.26		+0.80	1,383,969												
raymond-james	hp	1.19	68.26	67.50	0.80	1,383,969	68.26	66.81	68.26	70.47	35.56		20.75				3.29	
renewable-energy-world	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
screamingmedia	hp	+1.19%	$	open: 67.50	+0.80	3,269	$68.26	$66.81	$67.46	$70.47	$35.56		426.09	$7.22b	0.41%	0.07	0.16	
scroli	hp	1.19%	hp 68.26	67.50	0.80	1,214,592	68.26	66.81	67.46	70.47	35.56		21.01				3.25	
simple-stock-quotes	hp	+1.19%	last trade: 68.26		change: 0.800								p/e ratio: 29.29					
smartmoney	hp	(1.19%)	68.26	$67.50	0.80	1,383,969	$68.26	$66.81	$67.46	$70.47	$35.56			7,216,200	0.42%	$0.07		
stocknod	hp	+1.186%	68.26 usd	67.50	+0.8000	1,383,969	68.26	66.81	67.46	70.47	35.56	106,969,709						
stockpickr	hp	1.19%	$68.26 0.80 | 1.19%	67.52	0.80	1.38m	68.26	66.81	67.46	70.47	35.56							
stocksmart	hp	.0 %	$62.65	48.91	0	237,224	64.13	62.26										
stocktwits	hp	1.19%	68.26		+0.80													
streetinsider-com	hp	1.19%	68.26	$67.50	+0.80	1,383,969	$68.26	$66.81	$67.46	$70.47	$35.56		21.00				$3.25	
thecramerreport	hp		68.26	67.50	+0.80	1383969	68.26	66.81										
thestree	hp	1.19%	$68.26	67.52	0.8	1383969	68.26	66.81	67.46	-70.47	35.56	1.06969709e8		7.217246266e9				
tickerspy	hp	1.19%	$68.26	67.50	+0.80	1,383,969	68.26	66.81	67.46	70.47	35.56		20.8	7.2b	0.42%	$0.07		
tmx-quotemedia	hp	1.19%	68.260	67.500	0.800	1,385,569	68.260	66.810	67.460	70.470	35.560	106,969,709	29.30	7,301,752,336	0.415	0.070 usd	2.30	
updown	hp	1.19%	$68.26	$67.50	$0.80	1,378,900	$68.26	$66.81	$67.46	$70.47	$35.56		28.69	$7.21b				
wallstreetsurvivor	hp	1.19%	68.26	67.50	0.80	1,383,831	68.26	66.81		70.47	35.56		29.30	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	1.19%	68.26	67.50	0.80	1,383,969	68.26	66.81	67.46	70.47	35.56		29.64	7.30b	0.40%	0.28	2.30	
ycharts-com	hp	+1.19%	68.26		+0.80					70.47	35.56		29.68	7.28b	0.49%		2.30	
zacks	hp	(1.19%)	68.26		0.80	vol.  1,383,969	68.26	66.81		70.47	35.56		20.69	7.22 b	0.36	0.24	3.26	
advfn	ht	1.40	5.81	5.74	0.08	853217	5.82	5.68										
barchart	ht	+1.40%	5.81	5.72	+0.08	853,217	5.82	5.68	5.73	6.88	4.08		15.94	$983.46 m	4.18%	$0.24	-0.12	
barrons	ht	1.40%	5.81	5.74	+0.08	770,216	5.82	5.68				134.37 million		$974.64 million	4.13%	$0.06		
bloomberg	ht	1.396%	5.810	5.740	0.080	853,217	5.820	5.680		6.94	4.16	169.797mil		986.520mil	3.614	0.060 regular cash	-0.090	
boston-com	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
bostonmerchant	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
business-insider	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
chron	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
cio-com	ht	+1.40%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897		987m	4.2	0.24		
cnn-money	ht	+1.40%	5.81	5.74	+0.08	853,217	5.82	5.68	5.73				nm	$986.5m	4.13%			
easystockalterts	ht	1.39%	5.81	5.74	+0.08	853217	5.82	5.68	5.73	6.94	4.16						-0.14	
eresearch-fidelity-com	ht	1.40%	5.8100	5.7400	0.0800	853,217	5.8200	5.6800	5.7300	6.9400	4.1600	169,797,000		$972.94m	3.66%	$0.060000		
finance-abc7-com	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
finance-abc7chicago-com	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
financial-content	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
finapps-forbes-com	ht	1.4%	$5.81	5.74	0.08	853,217	5.82	5.68	5.73	6.94	4.16	170 mil		987 mil	4.1	0.24	-0.12	
finviz	ht	1.40%	5.81			853,217			5.73	-14.68%	44.89%	169.80m		986.54m		0.24	-0.09	
fool	ht	+1.40%	$5.81	$5.74	0.08	853,217	$5.82	$5.68	$5.73	$6.94	$4.16		0.00	$986.52m	5.50%	0.24		
foxbusiness	ht		$5.81		+0.08	853,217			$5.73									
google-finance	ht	(1.40%)	5.81	5.74	+0.08	853,217.00	5.82	5.68		6.94	4.16	169.80m		986.52m	4.13	0.06	-0.09	
howthemarketworks	ht	1.396%	5.81	5.74	0.08	770,216	5.82	5.68	5.73									
hpcwire	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
insidestocks	ht	+1.40%	5.81	5.72	+0.08	770216	5.82	5.68					price earnings ratio: 16.14					
investopedia	ht	+1.40 %	$5.81	5.74	+0.08				5.73									
investorguide	ht	+1.40%	5.81	5.74	+0.08		5.82	5.68		6.94	4.16			986.5m			-0.134	
marketintellisearch	ht	1.4 %	$5.81	$5.74	0.08	675.30k	$5.82	$5.68	$5.73			169.80m	0.00	0.97b	4.19 %		-0.09	
marketwatch	ht	+1.40%	$5.81	open: 5.74	+0.08	8,201	$5.82	$5.68	$5.73	$6.94	$4.43			$974.64m	4.13%	0.06		
minyanville	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
msn-money	ht	+1.40%	5.81	5.74	+0.08	853,217	5.82	5.68	5.73	6.94	4.16	169.80 mil	-64.56	972.94 mil	4.19%	0.24	-0.09	
nasdaq-com	ht	1.4%	$ 5.81		0.08	853,217	$ 5.82	$ 5.68	$ 5.73	$ 6.94	$ 4.16	169,797,000		$ 986,520,570	4.19 %	$0.240000	$ -0.12	
optimum	ht	+1.40%	5.81 ( 4:15 pm edt)	5.74	+0.08	853,217	5.82	5.68	5.73	6.94	4.16	169.80m		986.5m	3.44	0.20	-0.14	
paidcontent	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
pc-quote	ht	1.40%	5.81	5.74	0.08	853,217	5.82	5.68	5.73	6.94	4.16	167,459,002	-63.66667	972,937,000		0.06		
personal-wealth-biz	ht	+1.40%	5.81	5.74		853,217	5.82	5.68	5.73	6.94	4.16				3.66	0.21	-0.134	
predictwallstreet	ht	+1.40%	5.81		+0.08	853,217												
raymond-james	ht	1.40	5.81	5.74	0.08	853,217	5.82	5.68	5.81	6.94	4.16						-0.12	
renewable-energy-world	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
screamingmedia	ht	+1.40%	$	open: 5.74	+0.08	8,201	$5.82	$5.68	$5.73	$6.94	$4.43			$974.64m	4.13%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	+1.40%	last trade: 5.81		change: 0.080													
smartmoney	ht	(1.40%)	5.81	$5.74	0.08	853,217	$5.82	$5.68	$5.73	$6.94	$4.16			972,900	4.19%	$0.06		
stocknod	ht	+1.396%	5.810 usd	5.740	+0.0800	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897						
stockpickr	ht	1.40%	$5.81 0.08 | 1.40%	5.74	0.08	853.22k	5.82	5.68	5.73	6.94	4.16							
stocksmart	ht	.0 %	$5.83	6.58	0	106,091	6.11	5.81										
stocktwits	ht	1.22%	5.80		+0.07													
streetinsider-com	ht	1.40%	5.81	$5.74	+0.08	853,217	$5.82	$5.68	$5.73	$6.94	$4.16						$-0.14	
thecramerreport	ht		5.81	5.74	+0.08	853217	5.82	5.68										
thestree	ht	1.4%	$5.81	5.74	0.08	853217	5.82	5.68	5.73	-6.94	4.16	1.69796897e8		9.74634189e8				
tickerspy	ht	1.40%	$5.81	5.74	+0.08	853,217	5.82	5.68	5.73	6.94	4.16		-63.7	972.6m	4.19%	$0.06		
tmx-quotemedia	ht	1.40%	5.810	5.740	0.080	853,217	5.820	5.680	5.730	6.940	4.160	169,796,897		986,519,972	4.188	0.060 usd	-0.13	
updown	ht	1.40%	$5.81	$5.74	$0.08	770,216	$5.82	$5.68	$5.73	$6.94	$4.16			$973m				
wallstreetsurvivor	ht	1.40%	5.81	5.74	0.08	770,216	5.82	5.68		6.94	4.43			$973m	4.20%	0.20 -	-0.16	
yahoo-finance	ht	1.40%	5.81	5.74	0.08	853,217	5.82	5.68	5.73	6.94	4.16			986.51m	4.20%	0.24	-0.13	
ycharts-com	ht	+1.22%	5.80		+0.07					6.94	4.16			981.77m	4.45%		-0.09	
zacks	ht	(1.40%)	5.81		0.08	vol.  853,217	5.82	5.68		6.94	4.16		15.92	972.94 m	4.19	0.24	.36	
advfn	ebsb	-1.23	13.68	13.85	-0.17	18714	13.92	13.6										
barchart	ebsb	-1.23%	13.68	13.85	-0.17	19,645	13.92	13.60	13.85	14.30	9.85		19.30	$307.39 m			+0.63	
barrons	ebsb	1.23%	13.68	13.85	-0.17	18,714	13.92	13.60				22.08 million		$307.04 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	-1.227%	13.680	13.850	-0.170	18,714	13.920	13.600		14.30	9.85	22.412mil	17.766	306.601mil			0.770	
boston-com	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
bostonmerchant	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
business-insider	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
chron	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
cio-com	ebsb	-1.23%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374	21.71	307m				
cnn-money	ebsb	-1.23%	13.68	13.85	-0.17	18,714	13.92	13.60	13.85				21.7	$306.6m				
easystockalterts	ebsb	-1.23%	13.68	13.85	-0.17	18714	13.92	13.60	13.85	14.30	9.85		21.71				0.63	
eresearch-fidelity-com	ebsb	-1.23%	13.6800	13.8500	-0.1700	18,714	13.9200	13.6000	13.8500	14.3000	9.8500	22,412,000	21.98	$310.41m				
finance-abc7-com	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
financial-content	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	-1.2%	$13.68	13.85	-0.17	18,714	13.92	13.60	13.85	14.30	9.85	22 mil	21.7	307 mil	0.0	0.00	0.63	
finviz	ebsb	-1.23%	13.68			18,714			13.85	-4.34%	38.88%	22.41m	22.06	306.57m			0.62	
fool	ebsb	-1.23%	$13.68	$13.85	-0.17	18,714	$13.92	$13.60	$13.85	$14.30	$9.85		21.70	$306.60m				
foxbusiness	ebsb		$13.68		-0.17	18,714			$13.85									
google-finance	ebsb	(-1.23%)	13.68	13.85	-0.17	18,714.00	13.92	13.60		14.30	9.85	22.41m	22.00	306.60m			0.62	
howthemarketworks	ebsb	-1.227%	13.68	13.85	-0.17	18,202	13.92	13.6	13.85									
hpcwire	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
insidestocks	ebsb	-1.23%	13.68	13.85	-0.17	18714	13.92	13.60										
investopedia	ebsb	-1.23 %	$13.68	13.85	-0.17				13.85									
investorguide	ebsb	-1.23%	13.68	13.84	-0.17		13.92	13.60		14.30	9.85		21.98	297.8m			0.63	
marketintellisearch	ebsb	-1.23 %	$13.68	$13.85	-0.17	12.00k	$13.92	$13.65	$13.85			22.41m	22.34	0.31b	0.0 %		0.62	
marketwatch	ebsb	-1.23%	$13.68	open: 13.85	-0.17	512	$13.92	$13.60	$13.85	$14.30	$9.85		22.02	$307.04m			0.62	
minyanville	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
msn-money	ebsb	-1.23%	13.68	13.85	-0.17	18,714	13.92	13.60	13.85	14.30	9.85	22.41 mil	21.71	310.41 mil			0.62	
nasdaq-com	ebsb	1.23%	$ 13.68	$ 13.85	0.17	18,714	$ 13.92	$ 13.60	$ 13.85	$ 14.30	$ 9.85	22,412,000	21.71	$ 306,596,160			$ 0.63	
optimum	ebsb	-1.23%	13.68 ( 4:30 pm edt)	13.85	-0.17	18,714	13.92	13.60	13.85	14.30	9.85	22.41m	21.7	306.6m			0.63	
paidcontent	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
pc-quote	ebsb	-1.23%	13.68	13.85	-0.17	18,714	13.92	13.6	13.85	14.30	9.85	22,690,512	21.98413	310,406,000				
personal-wealth-biz	ebsb	-1.23%	13.68	13.84	-0.17	18,714	13.92	13.60	13.85	14.30	9.85		21.98			0.00	0.63	
predictwallstreet	ebsb	-1.23%	13.68		-0.17	18,714												
raymond-james	ebsb	-1.23	13.68	13.85	-0.17	18,714	13.92	13.60	13.68	14.30	9.85		21.71				0.63	
renewable-energy-world	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
screamingmedia	ebsb	-1.23%	$	open: 13.85	-0.17	512	$13.92	$13.60	$13.85	$14.30	$9.85		22.02	$307.04m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	-1.23%	last trade: 13.68		change: -0.170								p/e ratio: 21.98					
smartmoney	ebsb	(-1.23%)	13.68	$13.85	-0.17	18,714	$13.92	$13.60	$13.85	$14.30	$9.85			310,400	0.00%	$0.00		
stocknod	ebsb	-1.227%	13.68 usd	13.85	-0.1700	18,714	13.92	13.60	13.85	14.30	9.850	22,412,374						
stockpickr	ebsb	-1.23%	$13.68 -0.17 | -1.23%	13.85	-0.17	18.71k	13.92	13.60	13.85	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-1.01%	13.71		-0.14													
streetinsider-com	ebsb	1.23%	13.68	$13.85	-0.17	18,714	$13.92	$13.60	$13.85	$14.30	$9.85		21.71				$0.63	
thecramerreport	ebsb		13.68	13.84	-0.17	18714	13.92	13.60										
thestree	ebsb	-1.23%	$13.68	13.85	-0.17	18714	13.92	13.6	13.85	-14.3	9.85	2.2412374e7		3.07049524e8				
tickerspy	ebsb	-1.23%	$13.68	13.85	-0.17	18,714	13.92	13.60	13.85	14.30	9.85		22.0	315.5m	0.00%	$0.00		
tmx-quotemedia	ebsb	-1.23%	13.680	13.850	-0.170	18,714	13.920	13.600	13.850	14.300	9.850	22,412,374	22.00	306,601,276			0.63	
updown	ebsb	-1.23%	$13.68	$13.85	-$0.17	18,202	$13.92	$13.60	$13.85	$14.30	$9.85		22.24	$310m				
wallstreetsurvivor	ebsb	-1.23%	13.68	13.85	-0.17	18,202	13.92	13.60		14.30	10.25		22.00	$310m			0.61	
yahoo-finance	ebsb	1.23%	13.68	13.84	0.17	18,714	13.92	13.60	13.85	14.30	9.85		21.71	297.80m			0.63	
ycharts-com	ebsb	-1.01%	13.71		-0.14					14.30	9.85		21.76	308.06m	0.00%		0.63	
zacks	ebsb	(-1.23%)	13.68		-0.17	vol.  18,714	13.92	13.60		14.30	9.85		19.51	310.41 m	0.00	0.00	.71	
advfn	klic	-0.70	11.3	11.42	-0.08	1229299	11.48	11.08										
barchart	klic	-0.70%	11.30	11.42	-0.08	1,229,299	11.48	11.08	11.38	12.72	5.27		4.92	$806.93 m			+2.18	
barrons	klic	0.70%	11.30	11.42	-0.08	1.210m	11.48	11.08				73.55 million		$821.51 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-0.703%	11.300	11.420	-0.080	1,229,299	11.480	11.080		12.72	5.27	71.999mil	5.067	813.584mil			2.230	
boston-com	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,229,299	11.48	11.08	11.38	12.72	5.270	71,998,581						
bostonmerchant	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,229,299	11.48	11.08	11.38	12.72	5.270	71,998,581						
business-insider	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,229,299	11.48	11.08	11.38	12.72	5.270	71,998,581						
chron	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,227,399	11.48	11.08	11.38	12.72	5.270	71,998,581						
cio-com	klic	-0.70%	11.30 usd	11.42	-0.0800	1,227,399	11.48	11.08	11.38	12.72	5.270	71,998,581	5.207	814m				
cnn-money	klic	-0.70%	11.30	11.42	-0.08	1,221,665	11.48	11.08	11.38				5.2	$813.6m				
easystockalterts	klic	-0.70%	11.30	11.42	-0.08	1221904	11.48	11.08	11.38	12.72	5.27		5.21				2.17	
eresearch-fidelity-com	klic	-0.70%	11.3000	11.4200	-0.0800	1,229,299	11.4800	11.0800	11.3800	12.7200	5.2700	71,999,000	5.22	$819.35m				
finance-abc7-com	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,221,904	11.48	11.08	11.38	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,221,904	11.48	11.08	11.38	12.72	5.270	71,998,581						
financial-content	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,221,904	11.48	11.08	11.38	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-0.7%	$11.30	11.42	-0.08	1,223,804	11.48	11.08	11.38	12.72	5.27	72 mil	5.2	814 mil	0.0	0.00	2.18	
finviz	klic	-0.70%	11.30			1,223,686			11.38	-11.16%	114.42%	72.00m	5.22	819.36m			2.18	
fool	klic	-0.70%	$11.30	$11.42	-0.08	1,223,804	$11.48	$11.08	$11.38	$12.72	$5.27		5.30	$813.58m				
foxbusiness	klic		$11.30		-0.08	1,229,299			$11.38									
google-finance	klic	(-0.70%)	11.30	11.42	-0.08	1.23m	11.48	11.08		12.72	5.27	72.00m	5.19	813.58m			2.18	
howthemarketworks	klic	-0.703%	11.3	11.42	-0.08	1,221,171	11.48	11.08	11.38									
hpcwire	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,229,299	11.48	11.08	11.38	12.72	5.270	71,998,581						
insidestocks	klic	-0.70%	11.30	11.42	-0.08	1229299	11.48	11.08					price earnings ratio: 5.18					
investopedia	klic	-0.70 %	$11.30	11.42	-0.08				11.38									
investorguide	klic	-0.70%	11.30	11.25	-0.08		11.48	11.08		12.72	5.27		5.22	813.6m			2.179	
marketintellisearch	klic	-0.7 %	$11.30	$11.42	-0.08	1195.40k	$11.48	$11.08	$11.38			72.00m	5.22	0.82b	0.0 %		2.18	
marketwatch	klic	-0.70%	$11.30	open: 11.42	-0.08	17,690	$11.48	$11.08	$11.38	$12.72	$5.27		5.17	$821.51m			2.19	
minyanville	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,226,099	11.48	11.08	11.38	12.72	5.270	71,998,581						
msn-money	klic	-0.70%	11.30	11.42	-0.08	1.23 mil	11.48	11.08	11.38	12.72	5.27	72.00 mil	5.21	819.34 mil			2.18	
nasdaq-com	klic	0.7%	$ 11.30	$ 11.42	0.08	1,229,299	$ 11.48	$ 11.08	$ 11.38	$ 12.72	$ 5.27	71,999,000	5.18	$ 813,588,700			$ 2.18	
optimum	klic	-0.70%	11.30 ( 4:00 pm edt)	11.42	-0.08	1,219,765	11.48	11.08	11.38	12.72	5.27	72.00m	5.2	813.6m			2.17	
paidcontent	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,226,099	11.48	11.08	11.38	12.72	5.270	71,998,581						
pc-quote	klic	-0.70%	11.3	11.42	-0.08	1,229,299	11.48	11.08	11.38	12.72	5.27	72,508,726	5.24424	819,349,000				
personal-wealth-biz	klic	-0.70%	11.30	11.25	-0.08	1,229,299	11.48	11.08	11.38	12.72	5.27		5.22			0.00	2.179	
predictwallstreet	klic	-0.70%	11.30		-0.08	1,223,804												
raymond-james	klic	-0.70	11.30	11.42	-0.08	1,227,999	11.48	11.08	11.30	12.72	5.27		5.02				2.25	
renewable-energy-world	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,226,099	11.48	11.08	11.38	12.72	5.270	71,998,581						
screamingmedia	klic	-0.70%	$	open: 11.42	-0.08	17,690	$11.48	$11.08	$11.38	$12.72	$5.27		5.17	$821.51m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-0.70%	last trade: 11.30		change: -0.080								p/e ratio: 5.22					
smartmoney	klic	(-0.70%)	11.30	$11.42	-0.08	1,229,299	$11.48	$11.08	$11.38	$12.72	$5.27			819,300	0.00%	$0.00		
stocknod	klic	-0.7030%	11.30 usd	11.42	-0.0800	1,227,399	11.48	11.08	11.38	12.72	5.270	71,998,581						
stockpickr	klic	-0.70%	$11.30 -0.08 | -0.70%	11.42	-0.08	1.23m	11.48	11.08	11.38	12.72	5.27							
stocksmart	klic	.0 %	$11.71	7.21	0	231,667	12.07	11.71										
stocktwits	klic	-0.70%	11.30		-0.08													
streetinsider-com	klic	0.7%	11.30	$11.42	-0.08	1,221,904	$11.48	$11.08	$11.38	$12.72	$5.27		5.21				$2.17	
thecramerreport	klic		11.30	11.25	-0.08	1229299	11.48	11.08										
thestree	klic	-0.7%	$11.3	11.42	-0.08	1229299	11.48	11.08	11.38	-12.72	5.27	7.1998581e7		8.21503809e8				
tickerspy	klic	-0.70%	$11.30	11.42	-0.08	1,223,804	11.48	11.08	11.38	12.72	5.27		5.2	817.2m	0.00%	$0.00		
tmx-quotemedia	klic	-0.70%	11.300	11.420	-0.080	1,229,299	11.480	11.080	11.380	12.720	5.270	71,998,581	5.20	813,583,965			2.17	
updown	klic	-0.70%	$11.30	$11.42	-$0.08	1,210,309	$11.48	$11.08	$11.38	$12.72	$5.27		5.03	$819m				
wallstreetsurvivor	klic	-0.70%	11.30	11.42	-0.08	1,221,171	11.48	11.08		12.72	5.27		5.20	$819m			1.92	
yahoo-finance	klic	0.70%	11.30	11.25	0.08	1,229,299	11.48	11.08	11.38	12.72	5.27		5.19	813.58m			2.18	
ycharts-com	klic	-0.70%	11.30		-0.08					12.72	5.27		5.18	806.93m	0.00%		2.18	
zacks	klic	(-0.70%)	11.30		-0.08	vol.  1,229,299	11.48	11.08		12.72	5.27		4.91	819.35 m	0.00	0.00	2.32	
advfn	adtn	1.13	40.38	39.86	0.45	563172	40.38	39.63										
barchart	adtn	+1.13%	40.38	39.86	+0.45	563,172	40.38	39.63	39.93	47.59	26.90		19.50	$2.61 b	0.91%	$0.36	+2.02	
barrons	adtn	1.13%	40.38	39.86	+0.45	562,380	40.38	39.63				63.88 million		$2.55 billion	0.89%	$0.09		
bloomberg	adtn	1.127%	40.380	39.860	0.450	563,172	40.380	39.630		47.70	26.86	64.670mil	21.365	2,611.381mil	0.892	0.090 regular cash	1.890	
boston-com	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
bostonmerchant	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
business-insider	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
chron	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
cio-com	adtn	+1.13%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146	20.09	3b	0.9	0.36		
cnn-money	adtn	+1.13%	40.38	39.86	+0.45	562,380	40.38	39.63	39.93				20.1	$2.6b	0.89%			
easystockalterts	adtn	1.13%	40.38	39.86	+0.45	563172	40.38	39.63	39.93	47.70	26.86		20.09				2.01	
eresearch-fidelity-com	adtn	1.13%	40.3800	39.8600	0.4500	563,172	40.3800	39.6300	39.9300	47.7000	26.8550	64,670,000	19.77	$2.58b	0.90%	$0.090000		
finance-abc7-com	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
finance-abc7chicago-com	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
financial-content	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
finapps-forbes-com	adtn	1.1%	$40.38	39.86	0.45	563,172	40.38	39.63	39.93	47.70	26.85	65 mil	20.0	3 bil	0.9	0.36	2.02	
finviz	adtn	1.13%	40.38			563,172			39.93	-15.16%	51.85%	64.67m	20.09	2.61b		0.36	2.01	
fool	adtn	+1.13%	$40.38	$39.86	0.45	562,380	$40.38	$39.63	$39.93	$47.70	$26.85		19.60	$2.61b	1.70%	0.36		
foxbusiness	adtn		$40.38		+0.45	563,172			$39.93									
google-finance	adtn	(1.13%)	40.38	39.86	+0.45	563,172.00	40.38	39.63		47.70	26.85	64.67m	20.07	2.61b	0.89	0.09	2.01	
howthemarketworks	adtn	1.127%	40.38	39.86	0.45	557,493	40.38	39.63	39.93									
hpcwire	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
insidestocks	adtn	+1.13%	40.38	39.86	+0.45	563172	40.38	39.63					price earnings ratio: 22.56					
investopedia	adtn	+1.13 %	$40.38	39.86	+0.45				39.93									
investorguide	adtn	+1.13%	40.38	39.63	+0.45		40.38	39.63		47.70	25.57		19.89	2.611b			2.008	
marketintellisearch	adtn	1.13 %	$40.38	$39.86	0.45	548.80k	$40.38	$39.63	$39.93			64.67m	19.87	2.58b	0.9 %		2.01	
marketwatch	adtn	+1.13%	$40.38	open: 39.86	+0.45	14,621	$40.38	$39.63	$39.93	$47.70	$27.83		36.95	$2.55b	0.89%	0.09	1.09	
minyanville	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
msn-money	adtn	+1.13%	40.38	39.86	+0.45	563,172	40.38	39.63	39.93	47.70	26.86	64.67 mil	20.09	2.58 bil	0.90%	0.36	2.01	
nasdaq-com	adtn	1.13%	$ 40.38	$ 39.86	0.45	563,172	$ 40.38	$ 39.63	$ 39.93	$ 47.70	$ 26.855	64,670,000	19.99	$ 2,611,374,600	0.9 %	$0.360000	$ 2.02	
optimum	adtn	+1.13%	40.38 ( 4:30 pm edt)	39.86	+0.45	563,172	40.38	39.63	39.93	47.70	26.86	64.67m	20.1	2.6b	0.89	0.36	2.01	
paidcontent	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
pc-quote	adtn	1.13%	40.38	39.86	0.45	563,172	40.38	39.63	39.93	47.70	26.86	63,949,312	19.86567	2,582,273,000		0.09		
personal-wealth-biz	adtn	+1.13%	40.38	39.63		563,172	40.38	39.63	39.93	47.70	25.57		19.89		0.90	0.36	2.008	
predictwallstreet	adtn	+1.13%	40.38		+0.45	563,172												
raymond-james	adtn	1.13	40.38	39.86	0.45	563,172	40.38	39.63	40.38	47.70	26.86		19.60				2.06	
renewable-energy-world	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
screamingmedia	adtn	+1.13%	$	open: 39.86	+0.45	14,621	$40.38	$39.63	$39.93	$47.70	$27.83		36.95	$2.55b	0.89%	0.09	1.09	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+1.13%	last trade: 40.38		change: 0.450								p/e ratio: 19.89					
smartmoney	adtn	(1.13%)	40.38	$39.86	0.45	563,172	$40.38	$39.63	$39.93	$47.70	$26.86			2,582,300	0.90%	$0.09		
stocknod	adtn	+1.127%	40.38 usd	39.86	+0.4500	563,172	40.38	39.63	39.93	47.70	26.86	64,670,146						
stockpickr	adtn	1.13%	$40.38 0.45 | 1.13%	39.86	0.45	563.17k	40.38	39.63	39.93	47.70	26.86							
stocksmart	adtn	.0 %	$41.48	36.39	0	146,010	43.37	41.41										
stocktwits	adtn	1.13%	40.38		+0.45													
streetinsider-com	adtn	1.13%	40.38	$39.86	+0.45	563,172	$40.38	$39.63	$39.93	$47.70	$26.86		20.09				$2.01	
thecramerreport	adtn		40.38	39.63	+0.45	563172	40.38	39.63										
thestree	adtn	1.13%	$40.38	39.86	0.45	563172	40.38	39.63	39.93	-47.7	26.86	6.4670146e7		2.547357051e9				
tickerspy	adtn	1.13%	$40.38	39.86	+0.45	563,172	40.38	39.63	39.93	47.70	26.86		19.9	2.5b	0.90%	$0.09		
tmx-quotemedia	adtn	1.13%	40.380	39.860	0.450	563,172	40.380	39.630	39.930	47.700	27.160	64,670,146	19.90	2,611,380,495	0.892	0.090 usd	2.01	
updown	adtn	1.13%	$40.38	$39.86	$0.45	548,551	$40.38	$39.63	$39.93	$47.70	$26.86		19.35	$2.58b				
wallstreetsurvivor	adtn	1.13%	40.38	39.86	0.45	557,493	40.38	39.63		47.70	28.51		19.90	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	1.13%	40.38	39.63	0.45	563,172	40.38	39.63	39.93	47.70	26.86		20.11	2.61b	0.90%	0.36	2.01	
ycharts-com	adtn	+1.13%	40.38		+0.45					47.70	26.85		20.09	2.61b	0.89%		2.01	
zacks	adtn	(1.13%)	40.38		0.45	vol.  563,172	40.38	39.63		47.70	26.86		19.77	2.58 b	0.90	0.36	2.02	
advfn	hk	-2.24	24.84	25.37	-0.57	8445476	25.38	24.21										
barchart	hk	-2.24%	24.84	25.37	-0.57	8,445,476	25.38	24.21	25.41	27.45	14.32		52.83	$7.51 b			+0.11	
barrons	hk	2.24%	24.84	25.37	-0.57	8.383m	25.38	24.21				302.48 million		$7.70 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	-2.243%	24.840	25.370	-0.570	8,445,476	25.380	24.210		27.45	14.32	303.787mil	44.357	7,546.070mil			0.560	
boston-com	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
bostonmerchant	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
business-insider	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
chron	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
cio-com	hk	-2.24%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055	95.54	8b				
cnn-money	hk	-2.24%	24.84	25.37	-0.57	8,383,276	25.38	24.21	25.41				95.5	$7.5b				
easystockalterts	hk	-2.25%	24.84	25.37	-0.57	8445476	25.38	24.21	25.41	27.45	14.32		95.54				0.26	
eresearch-fidelity-com	hk	-2.24%	24.8400	25.3700	-0.5700	8,445,476	25.3800	24.2100	25.4100	27.4500	14.3200	303,787,000	97.73	$7.72b				
finance-abc7-com	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
finance-abc7chicago-com	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
financial-content	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
finapps-forbes-com	hk	-2.2%	$24.84	25.37	-0.57	8,445,476	25.38	24.21	25.41	27.45	14.32	304 mil	225.8	8 bil	0.0	0.00	0.11	
finviz	hk	-2.24%	24.84			8,383,276			25.41	-9.51%	73.46%	303.79m	95.54	7.55b			0.26	
fool	hk	-2.24%	$24.84	$25.37	-0.57	8,381,786	$25.38	$24.21	$25.41	$27.45	$14.32		253.60	$7.55b				
foxbusiness	hk		$24.84		-0.57	8,445,676			$25.41									
google-finance	hk	(-2.24%)	24.84	25.37	-0.57	8.45m	25.38	24.21		27.45	14.32	303.79m	96.24	7.55b			0.26	
howthemarketworks	hk	-2.243%	24.84	25.37	-0.57	8,382,586	25.38	24.21	25.41									
hpcwire	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
insidestocks	hk	-2.24%	24.84	25.37	-0.57	8445600	25.38	24.21					price earnings ratio: 51.75					
investopedia	hk	-2.24 %	$24.84	25.37	-0.57				25.41									
investorguide	hk	-2.24%	24.84	25.37	-0.57		25.38	24.21		27.30	14.32		244.33	7.546b			0.104	
marketintellisearch	hk	-2.24 %	$24.84	$25.37	-0.57	8334.10k	$25.38	$24.21	$25.41			303.79m	97.73	7.72b	0.0 %		0.26	
marketwatch	hk	-2.24%	$24.79	open: 25.37	-0.57	63,690	$25.38	$24.21	$25.41	$27.45	$14.32		96.92	$7.70b			0.26	
minyanville	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
msn-money	hk	-2.24%	24.84	25.37	-0.57	8.45 mil	25.38	24.21	25.41	27.45	14.32	303.79 mil	95.54	7.72 bil			0.10	
nasdaq-com	hk	2.24%	$ 24.84		0.57	8,445,476	$ 25.38	$ 24.21	$ 25.41	$ 27.45	$ 14.32	303,787,000	225.82	$ 7,546,069,080			$ 0.11	
optimum	hk	-2.24%	24.84 ( 4:15 pm edt)	25.37	-0.57	8,445,476	25.38	24.21	25.41	27.45	14.32	303.79m	95.5	7.5b			0.26	
paidcontent	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
pc-quote	hk	-2.24%	24.84	25.37	-0.57	8,445,476	25.38	24.21	25.41	27.45	14.32	310,757,951	97.73077	7,719,228,000				
personal-wealth-biz	hk	-2.24%	24.84	25.37	-0.57	8,445,676	25.38	24.21	25.41	27.30	14.32		244.33			0.00	0.104	
predictwallstreet	hk	-2.24%	24.84		-0.57	8,445,476												
raymond-james	hk	-2.24	24.84	25.37	-0.57	8,445,476	25.38	24.21	24.84	27.45	14.32		95.54				0.26	
renewable-energy-world	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
screamingmedia	hk	-2.24%	$	open: 25.37	-0.57	63,690	$25.38	$24.21	$25.41	$27.45	$14.32		96.92	$7.70b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	-2.24%	last trade: 24.84		change: -0.570								p/e ratio: 244.33					
smartmoney	hk	(-2.24%)	24.84	$25.37	-0.57	8,445,476	$25.38	$24.21	$25.41	$27.45	$14.32			7,719,200	0.00%	$0.00		
stocknod	hk	-2.243%	24.84 usd	25.37	-0.5700	8,445,476	25.38	24.21	25.41	27.45	14.32	303,787,055						
stockpickr	hk	-2.24%	$24.84 -0.57 | -2.24%	25.37	-0.57	8.38m	25.38	24.21	25.41	27.45	14.32							
stocksmart	hk	.0 %	$25.94	18.08	0	532,193	27.43	25.86										
stocktwits	hk	-2.24%	24.84		-0.57													
streetinsider-com	hk	2.24%	24.84	$25.37	-0.57	8,445,476	$25.38	$24.21	$25.41	$27.45	$14.32		95.54				$0.26	
thecramerreport	hk		24.84	25.37	-0.57	8445476	25.38	24.21										
thestree	hk	-2.24%	$24.84	25.37	-0.57	8383276	25.38	24.21	25.41	-27.45	14.32	3.03787055e8		7.704039715e9				
tickerspy	hk	-2.24%	$24.84	25.37	-0.57	8,445,476	25.38	24.21	25.41	27.45	14.32		97.7	7.7b	0.00%	$0.00		
tmx-quotemedia	hk	-2.24%	24.840	25.370	-0.570	8,445,676	25.380	24.210	25.410	27.450	14.320	303,787,055	254.10	7,546,070,446			0.10	
updown	hk	-2.24%	$24.84	$25.37	-$0.57	8,381,786	$25.38	$24.21	$25.41	$27.45	$14.32		244.05	$7.71b				
wallstreetsurvivor	hk	-2.24%	24.84	25.37	-0.57	8,382,586	25.38	24.21		27.45	14.32		254.10	$8b			0.62	
yahoo-finance	hk	2.24%	24.84	25.37	0.57	8,445,476	25.38	24.21	25.41	27.45	14.32		238.85	7.55b			0.10	
ycharts-com	hk	-1.93%	24.92		-0.49					27.45	14.32		259.58	7.54b	0.00%		0.10	
zacks	hk	(-2.24%)	24.84		-0.57	vol.  8,445,476	25.38	24.21		27.45	14.32		52.94	7.72 b	0.00	0.00	.48	
advfn	wat	0.10	98.03	97.77	0.1	868529	98.14	97.43										
barchart	wat	+0.10%	98.03	97.60	+0.10	868,529	98.14	97.43	97.93	100.00	60.01		22.65	$8.95 b			+4.29	
barrons	wat	0.10%	98.03	97.77	+0.10	865,029	98.14	97.43				94.06 million		$8.95 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	0.102%	98.030	97.770	0.100	868,529	98.140	97.430		100.00	60.01	91.639mil	23.012	8,983.339mil			4.260	
boston-com	wat	+0.1021%	98.03 usd	97.77	+0.1000	868,529	98.14	97.43	97.93	100.00	60.01	91,638,667						
bostonmerchant	wat	+0.1021%	98.03 usd	97.77	+0.1000	868,529	98.14	97.43	97.93	100.00	60.01	91,638,667						
business-insider	wat	+0.1021%	98.03 usd	97.77	+0.1000	868,529	98.14	97.43	97.93	100.00	60.01	91,638,667						
chron	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
cio-com	wat	+0.10%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667	22.90	9b				
cnn-money	wat	+0.10%	98.03	97.60	+0.10	865,829	98.14	97.43	97.93				22.9	$9.0b				
easystockalterts	wat	0.10%	98.03	97.77	+0.10	866129	98.14	97.43	97.93	100.00	60.01		22.90				4.28	
eresearch-fidelity-com	wat	0.10%	98.0300	97.7700	0.1000	866,129	98.1400	97.4300	97.9300	100.0000	60.0100	91,639,000	22.83	$8.97b				
finance-abc7-com	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
financial-content	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
finapps-forbes-com	wat	0.1%	$98.03	97.77	0.10	866,129	98.14	97.43	97.93	100.00	60.01	92 mil	22.9	9 bil	0.0	0.00	4.29	
finviz	wat	0.10%	98.03			866,129			97.93	-1.97%	63.36%	91.64m	22.85	8.98b			4.29	
fool	wat	+0.10%	$98.03	$97.77	0.10	866,029	$98.14	$97.43	$97.93	$100.00	$60.01		22.80	$8.98b				
foxbusiness	wat		$98.03		+0.10	868,529			$97.93									
google-finance	wat	(0.10%)	98.03	97.77	+0.10	866,129.00	98.14	97.43		100.00	60.01	91.64m	22.88	8.98b			4.29	
howthemarketworks	wat	0.102%	98.03	97.77	0.1	865,029	98.14	97.43	97.93									
hpcwire	wat	+0.1021%	98.03 usd	97.77	+0.1000	868,529	98.14	97.43	97.93	100.00	60.01	91,638,667						
insidestocks	wat	+0.10%	98.03	97.60	+0.10	865929	98.14	97.43					price earnings ratio: 22.64					
investopedia	wat	+0.10 %	$98.03	97.77	+0.10				97.93									
investorguide	wat	+0.10%	98.03		+0.10		98.14			100.00	60.01		22.86	8.983b			4.284	
marketintellisearch	wat	0.1 %	$98.03	$97.77	0.10	832.30k	$98.14	$97.43	$97.93			91.64m	22.83	8.97b	0.0 %		4.29	
marketwatch	wat	+0.10%	$97.82	open: 97.77	+0.10	7,251	$98.14	$97.43	$97.93	$100.00	$60.01		40.04	$8.95b			2.45	
minyanville	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
msn-money	wat	+0.10%	98.03	97.77	+0.10	866,129	98.14	97.43	97.93	100.00	60.01	91.64 mil	22.90	8.97 bil			4.29	
nasdaq-com	wat	0.1%	$ 98.03		0.10	866,129	$ 98.14	$ 97.43	$ 97.93	$ 100	$ 60.01	91,639,000	22.85	$ 8,983,371,170			$ 4.29	
optimum	wat	+0.10%	98.03 ( 4:15 pm edt)	97.77	+0.10	865,929	98.14	97.43	97.93	100.00	60.01	91.64m	22.9	9.0b			4.28	
paidcontent	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
pc-quote	wat	0.10%	98.03	97.77	0.10	868,529	98.14	97.43	97.93	100.00	60.01	91,545,517	22.88084	8,974,207,000				
personal-wealth-biz	wat	+0.10%	98.03	97.77		868,529	98.14	97.43	97.93	100.00	60.01		22.86			0.00	4.284	
predictwallstreet	wat	+0.10%	98.03		+0.10	866,129												
raymond-james	wat	0.10	98.03	97.77	0.10	866,129	98.14	97.43	98.03	100.00	60.01		22.48				4.36	
renewable-energy-world	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
screamingmedia	wat	+0.10%	$	open: 97.77	+0.10	7,251	$98.14	$97.43	$97.93	$100.00	$60.01		40.04	$8.95b			2.45	
scroli	wat	0.10%	wat 98.03	97.77	0.10	794,830	98.14	97.43	97.93	100.00	60.01		22.88				4.29	
simple-stock-quotes	wat	+0.10%	last trade: 98.03		change: 0.100								p/e ratio: 22.86					
smartmoney	wat	(0.10%)	98.03	$97.77	0.10	866,129	$98.14	$97.43	$97.93	$100.00	$60.01			8,974,200	0.00%	$0.00		
stocknod	wat	+0.1021%	98.03 usd	97.77	+0.1000	866,129	98.14	97.43	97.93	100.00	60.01	91,638,667						
stockpickr	wat	0.10%	$98.03 0.10 | 0.10%	97.77	0.10	866.13k	98.14	97.43	97.93	100.00	60.01							
stocksmart	wat	.0 %	$95.95	78.29	0	63,964	98.33	95.93										
stocktwits	wat	0.10%	98.03		+0.10													
streetinsider-com	wat	0.10%	98.03	$97.77	+0.10	866,129	$98.14	$97.43	$97.93	$100.00	$60.01		22.90				$4.28	
thecramerreport	wat		98.03	97.77	+0.10	866129	98.14	97.43										
thestree	wat	0.1%	$98.03	97.77	0.1	866129	98.14	97.43	97.93	-100.0	60.01	9.1638667e7		8.946683059e9				
tickerspy	wat	0.10%	$98.03	97.77	+0.10	866,129	98.14	97.43	97.93	100.00	60.01		22.9	8.9b	0.00%	$0.00		
tmx-quotemedia	wat	0.10%	98.030	97.770	0.100	868,529	98.140	97.430	97.930	100.000	60.010	91,638,667	22.90	8,983,338,526			4.28	
updown	wat	0.10%	$98.03	$97.77	$0.10	861,178	$98.14	$97.43	$97.93	$100.00	$60.01		22.46	$8.97b				
wallstreetsurvivor	wat	0.10%	98.03	97.77	0.10	865,029	98.14	97.43		100.00	60.01		22.90	$9b			4.06	
yahoo-finance	wat	0.10%	98.03	97.77	0.10	866,129	98.14	97.43	97.93	100.00	60.01		22.88	8.98b			4.28	
ycharts-com	wat	+0.10%	98.03		+0.10					100.00	60.01		22.90	8.95b	0.00%		4.28	
zacks	wat	(0.10%)	98.03		0.10	vol.  866,129	98.14	97.43			60.01		22.72	8.97 b	0.00	0.00	4.31	
advfn	txt	-0.44	22.63	22.74	-0.1	3732056	22.94	22.5										
barchart	txt	-0.44%	22.63	22.74	-0.10	3,732,056	22.94	22.50	22.73	28.82	16.17		28.16	$6.25 b	0.33%	$0.08	+0.38	
barrons	txt	0.44%	22.63	22.74	-0.10	3.730m	22.94	22.50				302.56 million		$6.85 billion	0.35%	$0.02		
bloomberg	txt	-0.440%	22.630	22.740	-0.100	3,732,056	22.940	22.500		28.87	16.02	276.620mil	28.288	6,259.910mil	0.354	0.020 regular cash	0.800	
boston-com	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,732,056	22.94	22.50	22.73	28.87	16.02	276,619,984						
bostonmerchant	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,732,056	22.94	22.50	22.73	28.87	16.02	276,619,984						
business-insider	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,732,056	22.94	22.50	22.73	28.87	16.02	276,619,984						
chron	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
cio-com	txt	-0.44%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984	75.43	6b	0.3	0.08		
cnn-money	txt	-0.44%	22.63	22.74	-0.10	3,595,798	22.94	22.50	22.73				75.4	$6.3b	0.35%			
easystockalterts	txt	-0.44%	22.63	22.74	-0.10	3730556	22.94	22.50	22.73	28.87	15.88		75.43				0.30	
eresearch-fidelity-com	txt	-0.44%	22.6300	22.7400	-0.1000	3,730,556	22.9400	22.5000	22.7300	28.8700	16.0200	276,620,000	56.83	$6.29b	0.35%	$0.020000		
finance-abc7-com	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
finance-abc7chicago-com	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
financial-content	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
finapps-forbes-com	txt	-0.4%	$22.63	22.74	-0.10	3,730,556	22.94	22.50	22.73	28.87	16.02	277 mil	59.5	6 bil	0.4	0.08	0.38	
finviz	txt	-0.44%	22.63			3,730,556			22.73	-21.48%	41.78%	276.62m	58.28	6.29b		0.08	0.39	
fool	txt	-0.44%	$22.63	$22.74	-0.10	3,730,556	$22.94	$22.50	$22.73	$28.87	$16.02		63.00	$6.26b	0.40%	0.08		
foxbusiness	txt		$22.63		-0.10	3,732,056			$22.73									
google-finance	txt	(-0.44%)	22.63	22.74	-0.10	3.73m	22.94	22.50		28.87	16.02	276.62m	57.35	6.26b	0.35	0.02	0.39	
howthemarketworks	txt	-0.44%	22.63	22.74	-0.1	3,730,298	22.94	22.5	22.73									
hpcwire	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,732,056	22.94	22.50	22.73	28.87	16.02	276,619,984						
insidestocks	txt	-0.44%	22.63	22.74	-0.10	3730298	22.94	22.50					price earnings ratio: 26.62					
investopedia	txt	-0.44 %	$22.63	22.74	-0.10				22.73									
investorguide	txt	-0.44%	22.63	22.74	-0.10		22.94	22.50		28.87	16.23		58.73	6.249b			0.387	
marketintellisearch	txt	-0.97 %	$22.51	$22.74	-0.22	3442.50k	$22.94	$22.50	$22.73			276.62m	58.28	6.29b	0.35 %		0.39	
marketwatch	txt	-0.44%	$22.63	open: 22.74	-0.10	139,924	$22.94	$22.50	$22.73	$28.87	$16.66		56.86	$6.85b	0.35%	0.02	0.40	
minyanville	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
msn-money	txt	-0.44%	22.63	22.74	-0.10	3.73 mil	22.94	22.50	22.73	28.87	16.02	276.62 mil	58.03	6.29 bil	0.35%	0.08	0.38	
nasdaq-com	txt	0.44%	$ 22.63		0.10	3,730,156	$ 22.94	$ 22.50	$ 22.73	$ 28.87	$ 16.02	276,620,000	59.55	$ 6,259,910,600	0.35 %	$0.080000	$ 0.38	
optimum	txt	-0.44%	22.63 ( 4:15 pm edt)	22.74	-0.10	3,730,556	22.94	22.50	22.73	28.87	15.88	276.62m	75.4	6.3b	0.35	0.08	0.30	
paidcontent	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
pc-quote	txt	-0.44%	22.63	22.74	-0.10	3,732,056	22.94	22.5	22.73	28.87	16.02	277,379,319	58.28205	6,277,094,000		0.02		
personal-wealth-biz	txt	-0.44%	22.63	22.74	-0.10	3,732,056	22.94	22.50	22.73	28.87	16.23		58.73		0.35	0.08	0.387	
predictwallstreet	txt	-0.44%	22.63		-0.10	3,730,556												
raymond-james	txt	-0.44	22.63	22.74	-0.10	3,730,556	22.94	22.50	22.63	28.87	16.02		48.15				0.47	
renewable-energy-world	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
screamingmedia	txt	-0.44%	$	open: 22.74	-0.10	139,924	$22.94	$22.50	$22.73	$28.87	$16.66		56.86	$6.85b	0.35%	0.02	0.40	
scroli	txt	-0.44%	txt 22.63	22.74	-0.10	3,191,773	22.94	22.50	22.73	28.87	16.02		57.35				0.39	
simple-stock-quotes	txt	-0.44%	last trade: 22.63		change: -0.100								p/e ratio: 58.73					
smartmoney	txt	(-0.44%)	22.63	$22.74	-0.10	3,730,556	$22.94	$22.50	$22.73	$28.87	$16.02			6,287,600	0.35%	$0.02		
stocknod	txt	-0.4399%	22.63 usd	22.74	-0.1000	3,730,556	22.94	22.50	22.73	28.87	16.02	276,619,984						
stockpickr	txt	-0.44%	$22.63 -0.10 | -0.44%	22.74	-0.10	3.73m	22.94	22.50	22.73	28.87	16.02							
stocksmart	txt	.0 %	$22.32	23.54	0	340,889	22.85	22.31										
stocktwits	txt	-0.48%	22.62		-0.11													
streetinsider-com	txt	0.44%	22.63	$22.74	-0.1	3,730,556	$22.94	$22.50	$22.73	$28.87	$15.88		75.43				$0.30	
thecramerreport	txt		22.73	23.87	-1.21	8282986	23.87	22.59										
thestree	txt	-0.44%	$22.63	22.74	-0.1	3730556	22.94	22.5	22.73	-28.87	16.02	2.76619984e8		6.622282417e9				
tickerspy	txt	-0.44%	$22.63	22.74	-0.10	3,730,556	22.94	22.50	22.73	28.87	16.02		58.3	6.2b	0.35%	$0.02		
tmx-quotemedia	txt	-0.44%	22.630	22.740	-0.100	3,732,056	22.940	22.500	22.730	28.870	16.020	276,619,984	59.80	6,259,910,238	0.352	0.020 usd	0.38	
updown	txt	-0.44%	$22.63	$22.74	-$0.10	3,591,846	$22.94	$22.50	$22.73	$28.87	$16.02		50.86	$6.28b				
wallstreetsurvivor	txt	-0.44%	22.63	22.74	-0.10	3,730,298	22.94	22.50		28.87	16.85		59.80	$6b	0.40%	0.08 -	0.28	
yahoo-finance	txt	0.44%	22.63	22.74	0.10	3,730,556	22.94	22.50	22.73	28.87	16.23		58.48	6.25b	0.30%	0.08	0.39	
ycharts-com	txt	-0.48%	22.62		-0.11					28.87	16.02		56.55	6.25b	0.40%		0.40	
zacks	txt	(-0.44%)	22.63		-0.10	vol.  3,730,556	22.94	22.50		28.87	16.02		26.74	6.28 b	0.35	0.08	.85	
advfn	aec	1.44	16.88	16.61	0.24	174545	16.88	16.58										
barchart	aec	+1.44%	16.88	16.61	+0.24	174,545	16.88	16.58	16.64	16.97	11.77		17.93	$699.68 m	4.12%	$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	1.442%	16.880	16.610	0.240	174,545	16.880	16.580		16.97	12.14	41.453mil		699.730mil	4.031	0.170 regular cash	-0.290	
boston-com	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
bostonmerchant	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
business-insider	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
chron	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
cio-com	aec	+1.44%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205		700m	4.1	0.68		
cnn-money	aec	+1.44%	16.88	16.61	+0.24	174,545	16.88	16.58	16.64				nm	$699.7m	4.03%			
easystockalterts	aec	1.44%	16.88	16.61	+0.24	174545	16.88	16.58	16.64	16.97	12.14						-0.30	
eresearch-fidelity-com	aec	1.44%	16.8800	16.6100	0.2400	174,545	16.8800	16.5800	16.6400	16.9700	12.1400	41,453,000	nm	$689.78m	4.09%	$0.170000		
finance-abc7-com	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
finance-abc7chicago-com	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
financial-content	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
finapps-forbes-com	aec	1.4%	$16.88	16.61	0.24	174,545	16.88	16.58	16.64	16.97	12.14	41 mil		700 mil	4.0	0.68	-0.33	
finviz	aec	1.44%	16.88			174,545			16.64	-0.53%	45.82%	41.45m		699.68m		0.68	-0.33	
fool	aec	+1.44%	$16.88	$16.61	0.24	174,545	$16.88	$16.58	$16.64	$16.97	$12.14		0.00	$699.73m	6.00%	0.68		
foxbusiness	aec		$16.88		+0.24	174,545			$16.64									
google-finance	aec	(1.44%)	16.88	16.61	+0.24	174,545.00	16.88	16.58		16.97	12.14	41.45m		699.73m	4.03	0.17	-0.33	
howthemarketworks	aec	1.442%	16.88	16.61	0.24	172,132	16.88	16.58	16.64									
hpcwire	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
insidestocks	aec	+1.44%	16.88	16.61	+0.24	174545	16.88	16.58										
investopedia	aec	+1.44 %	$16.88	16.61	+0.24				16.64									
investorguide	aec	+1.44%	16.88	16.61	+0.24		16.88	16.58		16.97	12.14			699.7m			-0.304	
marketintellisearch	aec	1.44 %	$16.88	$16.61	0.24	153.60k	$16.87	$16.58	$16.64			41.45m	0.00	0.69b	4.09 %		-0.33	
marketwatch	aec	+1.80%	14.13p	open: 14.00	+0.25	50,000	14.00p	13.00p	13.88p	19.50p	7.00p			62,431				
minyanville	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
msn-money	aec	+1.44%	16.88	16.61	+0.24	174,545	16.88	16.58	16.64	16.97	12.14	41.45 mil	-64.92	689.78 mil	4.09%	0.68	-0.33	
nasdaq-com	aec	1.44%	$ 16.88		0.24	174,545	$ 16.88	$ 16.58	$ 16.64	$ 16.97	$ 12.14	41,453,000		$ 699,726,640	4.09 %	$0.680000	$ -0.33	
optimum	aec	+1.44%	16.88 ( 4:15 pm edt)	16.61	+0.24	174,545	16.88	16.58	16.64	16.97	12.14	41.45m		699.7m	4.03	0.68	-0.30	
paidcontent	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
pc-quote	aec	1.44%	16.88	16.61	0.24	174,545	16.88	16.58	16.64	16.97	12.14	40,863,620	-64.0	689,778,000		0.17		
personal-wealth-biz	aec	+1.44%	16.88	16.61		174,545	16.88	16.58	16.64	16.97	12.14				4.09	0.68	-0.304	
predictwallstreet	aec	+1.44%	16.88		+0.24	174,545												
raymond-james	aec	1.44	16.88	16.61	0.24	174,545	16.88	16.58	16.88	16.97	12.14						-0.33	
renewable-energy-world	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
screamingmedia	aec	+1.80%	p	open: 14.00	+0.25	50,000	14.00p	13.00p	13.88p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	+1.44%	last trade: 16.88		change: 0.240													
smartmoney	aec	(1.44%)	16.88	$16.61	0.24	174,545	$16.88	$16.58	$16.64	$16.97	$12.14			689,800	4.09%	$0.17		
stocknod	aec	+1.442%	16.88 usd	16.61	+0.2400	174,545	16.88	16.58	16.64	16.97	12.14	41,453,205						
stockpickr	aec	1.44%	$16.88 0.24 | 1.44%	16.61	0.24	174.55k	16.88	16.58	16.64	16.97	12.14							
stocksmart	aec	.0 %	$15.89	15.13	0	23,750	16.74	15.84										
stocktwits	aec	1.35%	16.86		+0.23													
streetinsider-com	aec	1.44%	16.88	$16.61	+0.24	174,545	$16.88	$16.58	$16.64	$16.97	$12.14						$-0.30	
thecramerreport	aec		16.88	16.61	+0.24	174545	16.88	16.58										
thestree	aec	1.44%	$16.88	16.61	0.24	174545	16.88	16.58	16.64	-16.97	12.14	4.1453205e7		6.83977883e8				
tickerspy	aec	1.44%	$16.88	16.61	+0.24	174,545	16.88	16.58	16.64	16.97	12.14		-64.0	689.7m	4.09%	$0.17		
tmx-quotemedia	aec	1.44%	16.880	16.610	0.240	174,545	16.880	16.580	16.640	16.970	12.210	41,453,205		699,730,100	4.028	0.170 usd	-0.30	
updown	aec	1.44%	$16.88	$16.61	$0.24	171,532	$16.88	$16.58	$16.64	$16.97	$12.14			$690m				
wallstreetsurvivor	aec	1.44%	16.88	16.61	0.24	172,132	16.88	16.58		16.97	12.80			$690m	4.10%	0.68 -	-0.38	
yahoo-finance	aec	1.44%	16.88	16.61	0.24	174,545	16.88	16.58	16.64	16.97	12.14			699.73m	4.10%	0.68	-0.30	
ycharts-com	aec	+1.35%	16.86		+0.23					16.97	12.14			699.05m	4.05%		-0.26	
zacks	aec	(1.44%)	16.88		0.24	vol.  174,545	16.88	16.58		16.97	12.14		18.09	689.78 m	4.09	0.68	.92	
advfn	txn	-0.21	32.85	32.81	-0.07	8892160	33.185	32.64										
barchart	txn	-0.21%	32.85	32.81	-0.07	8,892,160	33.18	32.64	32.92	36.58	22.68		13.20	$38.40 b	1.55%	$0.52	+2.66	
barrons	txn	0.21%	32.85	32.81	-0.07	8.889m	33.185	32.64				1.21 billion		$38.92 billion	1.58%	$0.13		
bloomberg	txn	-0.213%	32.850	32.810	-0.070	8,892,160	33.185	32.640		36.71	22.94	1,161.169mil	12.586	38,144.390mil	1.553	0.130 regular cash	2.610	
boston-com	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
bostonmerchant	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
business-insider	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
chron	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
cio-com	txn	-0.21%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787	12.40	38b	1.6	0.52		
cnn-money	txn	-0.21%	32.85	32.81	-0.07	8,889,460	33.19	32.64	32.92				12.4	$38.1b	1.58%			
easystockalterts	txn	-0.21%	32.85	32.81	-0.07	8892160	33.19	32.64	32.92	36.71	22.71		12.40				2.65	
eresearch-fidelity-com	txn	-0.21%	32.8500	32.8100	-0.0700	8,892,160	33.1850	32.6400	32.9200	36.7100	22.9350	1,161,169,000	12.38	$38.23b	1.58%	$0.130000		
finance-abc7-com	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
finance-abc7chicago-com	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
financial-content	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
finapps-forbes-com	txn	-0.2%	$32.85	32.81	-0.07	8,892,160	33.19	32.64	32.92	36.71	22.93	1.16 bil	12.4	38 bil	1.6	0.52	2.66	
finviz	txn	-0.21%	32.85			8,889,460			32.92	-10.20%	45.59%	1.16b	12.35	38.14b		0.52	2.66	
fool	txn	-0.21%	$32.85	$32.81	-0.07	8,889,460	$33.19	$32.64	$32.92	$36.71	$22.93		12.60	$38.14b	2.10%	0.52		
foxbusiness	txn		$32.85		-0.07	8,892,160			$32.92									
google-finance	txn	(-0.21%)	32.85	32.81	-0.07	8.89m	33.19	32.64		36.71	22.93	1.17b	12.36	38.40b	1.58	0.13	2.66	
howthemarketworks	txn	-0.213%	32.85	32.81	-0.07	8,889,460	33.185	32.64	32.92									
hpcwire	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
insidestocks	txn	-0.21%	32.85	32.81	-0.07	8892100	33.18	32.64					price earnings ratio: 12.35					
investopedia	txn	-0.21 %	$32.85	32.81	-0.07				32.92									
investorguide	txn	-0.21%	32.85	32.81	-0.07		33.185	32.64		36.71	22.94		12.40	38.144b			2.655	
marketintellisearch	txn	-0.24 %	$32.84	$32.81	-0.08	8494.10k	$33.19	$32.64	$32.92			1161.17m	12.38	38.23b	1.58 %		2.66	
marketwatch	txn	-0.21%	$32.89	open: 32.81	-0.07	22,333	$33.19	$32.64	$32.92	$36.71	$22.95		12.12	$38.92b	1.58%	0.13	2.71	
minyanville	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
msn-money	txn	-0.21%	32.85	32.81	-0.07	8.89 mil	33.19	32.64	32.92	36.71	22.94	1.16 bil	12.40	38.23 bil	1.58%	0.52	2.66	
nasdaq-com	txn	0.21%	$ 32.85		0.07	8,892,160	$ 33.185	$ 32.64	$ 32.92	$ 36.71	$ 22.935	1,161,169,000	12.35	$ 38,144,401,650	1.58 %	$0.520000	$ 2.66	
optimum	txn	-0.21%	32.85 ( 4:15 pm edt)	32.81	-0.07	8,892,160	33.19	32.64	32.92	36.71	22.71	1.16b	12.4	38.1b	1.58	0.52	2.65	
paidcontent	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
pc-quote	txn	-0.21%	32.85	32.81	-0.07	8,892,160	33.185	32.64	32.92	36.71	22.94	1,163,643,349	12.42264	38,225,684,000		0.13		
personal-wealth-biz	txn	-0.21%	32.85	32.81	-0.07	8,892,160	33.185	32.64	32.92	36.71	22.95		12.40		1.55	0.51	2.655	
predictwallstreet	txn	-0.21%	32.85		-0.07	8,889,460												
raymond-james	txn	-0.21	32.85	32.81	-0.07	8,892,160	33.19	32.64	32.85	36.71	22.94		12.21				2.69	
renewable-energy-world	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
screamingmedia	txn	-0.21%	$	open: 32.81	-0.07	22,333	$33.19	$32.64	$32.92	$36.71	$22.95		12.12	$38.92b	1.58%	0.13	2.71	
scroli	txn	-0.21%	txn 32.85	32.81	-0.07	7,906,255	33.19	32.64	32.92	36.71	22.93		12.36				2.66	
simple-stock-quotes	txn	-0.21%	last trade: 32.85		change: -0.070								p/e ratio: 12.4					
smartmoney	txn	(-0.21%)	32.85	$32.81	-0.07	8,892,160	$33.18	$32.64	$32.92	$36.71	$22.94			38,225,700	1.58%	$0.13		
stocknod	txn	-0.2126%	32.85 usd	32.81	-0.0700	8,892,160	33.19	32.64	32.92	36.71	22.93	1,161,168,787						
stockpickr	txn	-0.21%	$32.85 -0.07 | -0.21%	32.86	-0.07	8.89m	33.18	32.64	32.92	36.71	22.94							
stocksmart	txn	.0 %	$33.96	32.5	0	818,285	35.15	33.94										
stocktwits	txn	-0.27%	32.83		-0.09													
streetinsider-com	txn	0.21%	32.85	$32.81	-0.07	8,892,160	$33.19	$32.64	$32.92	$36.71	$22.71		12.40				$2.65	
thecramerreport	txn		32.85	32.81	-0.07	8892160	33.185	32.64										
thestree	txn	-0.21%	$32.85	32.86	-0.07	8889460	33.18	32.64	32.92	-36.71	22.94	1.161168787e9		3.892237774e10				
tickerspy	txn	-0.21%	$32.85	32.81	-0.07	8,892,160	33.19	32.64	32.92	36.71	22.93		12.4	38.2b	1.58%	$0.13		
tmx-quotemedia	txn	-0.21%	32.850	32.810	-0.070	8,892,160	33.185	32.640	32.920	36.710	22.950	1,161,168,787	12.40	38,144,394,653	1.583	0.130 usd	2.65	
updown	txn	-0.21%	$32.85	$32.81	-$0.07	8,869,827	$33.19	$32.64	$32.92	$36.71	$22.94		12.03	$38.22b				
wallstreetsurvivor	txn	-0.21%	32.85	32.81	-0.07	8,889,460	33.19	32.64		36.71	22.95		12.40	$38b	1.60%	0.49 -	2.62	
yahoo-finance	txn	0.21%	32.85	32.81	0.07	8,892,160	33.19	32.64	32.92	36.71	22.94		12.37	38.14b	1.60%	0.52	2.66	
ycharts-com	txn	-0.27%	32.83		-0.09					36.71	22.94		12.39	38.38b	1.60%		2.65	
zacks	txn	(-0.21%)	32.85		-0.07	vol.  8,892,160	33.19	32.64		36.71	22.94		12.96	38.23 b	1.58	0.52	2.54	
advfn	oclr	-2.38	6.55	6.68	-0.16	717491	6.68	6.45										
barchart	oclr	-2.38%	6.55	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00		32.07	$327.11 m			+0.04	
barrons	oclr	2.38%	6.55	6.68	-0.16	717,391	6.68	6.45				42.26 million		$339.87 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-2.385%	6.550	6.680	-0.160	717,391	6.680	6.450		18.95	6.00	50.463mil	81.875	330.533mil			0.080	
boston-com	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
bostonmerchant	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
business-insider	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
chron	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
cio-com	oclr	-2.38%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086	109.17	331m				
cnn-money	oclr	-2.38%	6.55	6.68	-0.16	714,451	6.68	6.45	6.71				109.2	$330.5m				
easystockalterts	oclr	-2.40%	6.55	6.68	-0.16	717391	6.68	6.45	6.71	18.95	6.00		109.17				0.06	
eresearch-fidelity-com	oclr	-2.38%	6.5500	6.6800	-0.1600	717,391	6.6800	6.4500	6.7100	18.9500	6.0000	50,463,000	223.67	$338.61m				
finance-abc7-com	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
financial-content	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	-2.4%	$6.55	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00	50 mil	163.8	331 mil	0.0	0.00	0.04	
finviz	oclr	-2.38%	6.55			717,391			6.71	-65.44%	9.17%	50.46m	335.50	338.59m			0.02	
fool	oclr	-2.38%	$6.55	$6.68	-0.16	714,451	$6.68	$6.45	$6.71	$18.95	$6.00		112.30	$330.53m				
foxbusiness	oclr		$6.55		-0.16	717,391			$6.71									
google-finance	oclr	(-2.38%)	6.55	6.68	-0.16	717,391.00	6.68	6.45		18.95	6.00	50.46m	322.50	330.53m			0.02	
howthemarketworks	oclr	-2.385%	6.55	6.68	-0.16	697,876	6.68	6.45	6.71									
hpcwire	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
insidestocks	oclr	-2.38%	6.55	6.68	-0.16	717391	6.68	6.45					price earnings ratio: 43.67					
investopedia	oclr	-2.38 %	$6.55	6.68	-0.16				6.71									
investorguide	oclr	-2.38%	6.55	6.65	-0.16		6.68	6.45		18.95	8.25		353.16	325.1m			0.019	
marketintellisearch	oclr	-2.38 %	$6.55	$6.68	-0.16	719.10k	$6.68	$6.45	$6.71			50.46m	335.50	0.34b	0.0 %		0.02	
marketwatch	oclr	-2.38%	$6.55	open: 6.68	-0.16	9,123	$6.68	$6.45	$6.71	$18.95	$6.00		342.93	$339.87m			0.02	
minyanville	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
msn-money	oclr	-2.38%	6.55	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00	50.46 mil	131.00	338.61 mil			0.02	
nasdaq-com	oclr	2.38%	$ 6.55	$ 6.68	0.16	717,391	$ 6.68	$ 6.45	$ 6.71	$ 18.95	$ 6	50,463,000	163.75	$ 330,532,650			$ 0.04	
optimum	oclr	-2.38%	6.55 ( 4:30 pm edt)	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00	50.46m	109.2	330.5m			0.06	
paidcontent	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
pc-quote	oclr	-2.38%	6.55	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00	51,695,679	134.2	338,607,000				
personal-wealth-biz	oclr	-2.38%	6.55	6.65	-0.16	717,391	6.68	6.45	6.71	18.95	8.25		353.16			0.00	0.019	
predictwallstreet	oclr	-2.38%	6.55		-0.16	717,391												
raymond-james	oclr	-2.38	6.55	6.68	-0.16	717,391	6.68	6.45	6.55	18.95	6.00		218.33				0.03	
renewable-energy-world	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
screamingmedia	oclr	-2.38%	$	open: 6.68	-0.16	9,123	$6.68	$6.45	$6.71	$18.95	$6.00		342.93	$339.87m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-2.38%	last trade: 6.55		change: -0.160								p/e ratio: 353.16					
smartmoney	oclr	(-2.38%)	6.55	$6.68	-0.16	717,391	$6.68	$6.45	$6.71	$18.95	$6.00			338,600	0.00%	$0.00		
stocknod	oclr	-2.385%	6.550 usd	6.680	-0.1600	717,391	6.680	6.450	6.710	18.95	6.000	50,463,086						
stockpickr	oclr	-2.38%	$6.55 -0.16 | -2.38%	6.68	-0.16	717.39k	6.68	6.45	6.71	18.95	6.00							
stocksmart	oclr	.0 %	$9.01	13.04	0	109,994	9.56	8.97										
stocktwits	oclr	-2.53%	6.54		-0.17													
streetinsider-com	oclr	2.38%	6.55	$6.68	-0.16	717,391	$6.68	$6.45	$6.71	$18.95	$6.00		109.17				$0.06	
thecramerreport	oclr		6.55	6.65	-0.16	717391	6.68	6.45										
thestree	oclr	-2.38%	$6.55	6.68	-0.16	717391	6.68	6.45	6.71	-18.95	6.0	5.0463086e7		3.39868884e8				
tickerspy	oclr	-2.38%	$6.55	6.68	-0.16	717,391	6.68	6.45	6.71	18.95	6.00		134.2	338.5m	0.00%	$0.00		
tmx-quotemedia	oclr	-2.38%	6.550	6.680	-0.160	717,391	6.680	6.450	6.710	18.950	6.000	50,463,086	111.80	330,533,213			0.06	
updown	oclr	-2.38%	$6.55	$6.68	-$0.16	708,268	$6.68	$6.45	$6.71	$18.95	$6.00		344.19	$339m				
wallstreetsurvivor	oclr	-2.38%	6.55	6.68	-0.16	697,876	6.68	6.45		18.95	6.00		111.80	$339m			0.29	
yahoo-finance	oclr	2.38%	6.55	6.65	0.16	717,391	6.68	6.45	6.71	18.95	6.00		344.74	325.10m			0.02	
ycharts-com	oclr	-2.53%	6.54		-0.17					18.95	6.00		128.49	326.61m	0.00%		0.05	
zacks	oclr	(-2.38%)	6.55		-0.16	vol.  717,391	6.68	6.45		18.95	6.00		31.95	338.61 m	0.00	0.00	.21	
advfn	snh	-0.08	23.85	23.86	-0.02	1821991	23.91	23.68										
barchart	snh	-0.08%	23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87	24.85	18.61		13.86	$3.38 b	6.21%	$1.48	+0.89	
barrons	snh	0.08%	23.85	23.86	-0.02	1.818m	23.91	23.68				128.09 million		$3.62 billion	6.21%	$0.37		
bloomberg	snh	-0.084%	23.850	23.860	-0.020	1,821,991	23.910	23.680		25.28	19.31	151.874mil	24.091	3,622.185mil	6.164	0.370 regular cash	0.990	
boston-com	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
bostonmerchant	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
business-insider	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
chron	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
cio-com	snh	-0.08%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596	26.80	3b	6.2	1.48		
cnn-money	snh	-0.08%	23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87				26.8	$3.4b	6.21%			
easystockalterts	snh	-0.08%	23.85	23.86	-0.02	1821991	23.91	23.68	23.87	25.28	19.31		26.80				0.89	
eresearch-fidelity-com	snh	-0.08%	23.8500	23.8600	-0.0200	1,821,991	23.9100	23.6800	23.8700	25.2750	19.3100	151,874,000	26.82	$3.63b	6.20%	$0.370000		
finance-abc7-com	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
finance-abc7chicago-com	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
financial-content	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
finapps-forbes-com	snh	-0.1%	$23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87	25.27	19.31	152 mil	26.8	4 bil	6.2	1.48	0.89	
finviz	snh	-0.08%	23.85			1,821,991			23.87	-2.65%	31.84%	151.87m	26.50	3.62b		1.48	0.90	
fool	snh	-0.08%	$23.85	$23.86	-0.02	1,821,991	$23.91	$23.68	$23.87	$25.27	$19.31		26.80	$3.38b	6.80%	1.48		
foxbusiness	snh		$23.85		-0.02	1,821,991			$23.87									
google-finance	snh	(-0.08%)	23.85	23.86	-0.02	1.82m	23.91	23.68		25.27	19.31	141.86m	26.58	3.38b	6.21	0.37	0.90	
howthemarketworks	snh	-0.084%	23.85	23.86	-0.02	1,817,543	23.91	23.68	23.87									
hpcwire	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
insidestocks	snh	-0.08%	23.85	23.86	-0.02	1817543	23.91	23.68					price earnings ratio: 13.87					
investopedia	snh	-0.08 %	$23.85	23.86	-0.02				23.87									
investorguide	snh	-0.08%	23.85	23.86	-0.02		23.91	23.68		25.28	19.55		26.58	3.383b			0.898	
marketintellisearch	snh	-0.13 %	$23.84	$23.86	-0.03	1509.30k	$23.91	$23.68	$23.87			151.87m	26.52	3.63b	6.2 %		0.90	
marketwatch	snh	-0.08%	$23.85	open: 23.86	-0.02	59,748	$23.91	$23.68	$23.87	$25.28	$20.42		28.60	$3.62b	6.21%	0.37	0.83	
minyanville	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
msn-money	snh	-0.08%	23.85	23.86	-0.02	1.82 mil	23.91	23.68	23.87	25.28	19.31	151.87 mil	24.84	3.63 bil	6.20%	1.48	0.90	
nasdaq-com	snh	0.08%	$ 23.85		0.02	1,821,891	$ 23.91	$ 23.68	$ 23.87	$ 25.275	$ 19.31	141,864,000	26.8	$ 3,383,456,400	6.2 %	$1.480000	$ 0.89	
optimum	snh	-0.08%	23.85 ( 4:15 pm edt)	23.86	-0.02	1,821,991	23.91	23.68	23.87	25.27	19.31	141.86m	26.8	3.4b	6.21	1.48	0.89	
paidcontent	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
pc-quote	snh	-0.08%	23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87	25.28	19.31	152,001,358	24.86458	3,625,232,000		0.37		
personal-wealth-biz	snh	-0.08%	23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87	25.28	19.55		26.58		6.16	1.47	0.898	
predictwallstreet	snh	-0.08%	23.85		-0.02	1,821,991												
raymond-james	snh	-0.08	23.85	23.86	-0.02	1,821,991	23.91	23.68	23.85	25.28	19.31		26.80				0.89	
renewable-energy-world	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
screamingmedia	snh	-0.08%	$	open: 23.86	-0.02	59,748	$23.91	$23.68	$23.87	$25.28	$20.42		28.60	$3.62b	6.21%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	-0.08%	last trade: 23.85		change: -0.020								p/e ratio: 26.58					
smartmoney	snh	(-0.08%)	23.85	$23.86	-0.02	1,821,991	$23.91	$23.68	$23.87	$25.28	$19.31			3,386,300	6.20%	$0.37		
stocknod	snh	-0.0838%	23.85 usd	23.86	-0.0200	1,821,991	23.91	23.68	23.87	25.27	19.31	141,863,596						
stockpickr	snh	-0.08%	$23.85 -0.02 | -0.08%	23.84	-0.02	1.82m	23.91	23.68	23.87	25.28	19.31							
stocksmart	snh	.0 %	$23.415	22.02	0	80,495	24.33	23.415										
stocktwits	snh	-0.08%	23.85		-0.02													
streetinsider-com	snh	0.08%	23.85	$23.86	-0.02	1,821,991	$23.91	$23.68	$23.87	$25.28	$19.31		26.80				$0.89	
thecramerreport	snh		23.87		0.00	0												
thestree	snh	-0.08%	$23.85	23.84	-0.02	1821991	23.91	23.68	23.87	-25.28	19.31	1.41863596e8		3.382028129e9				
tickerspy	snh	-0.08%	$23.85	23.86	-0.02	1,821,991	23.91	23.68	23.87	25.27	19.31		24.9	3.3b	6.20%	$0.37		
tmx-quotemedia	snh	-0.08%	23.850	23.860	-0.020	1,821,991	23.910	23.680	23.870	25.275	19.550	141,863,596	26.80	3,383,446,765	6.205	0.370 usd	0.89	
updown	snh	-0.08%	$23.85	$23.86	-$0.02	1,622,543	$23.91	$23.68	$23.87	$25.28	$19.31		26.58	$3.38b				
wallstreetsurvivor	snh	-0.08%	23.85	23.86	-0.02	1,817,543	23.91	23.68		25.28	20.42		26.80	$3b	6.20%	1.45 -	0.91	
yahoo-finance	snh	0.08%	23.85	23.86	0.02	1,821,991	23.91	23.68	23.87	25.28	19.55		26.56	3.38b	6.20%	1.48	0.90	
ycharts-com	snh	-0.08%	23.85		-0.02					25.27	19.31		26.80	3.38b	6.21%		0.89	
zacks	snh	(-0.08%)	23.85		-0.02	vol.  1,821,991	23.91	23.68		25.28	19.31		13.88	3.39 b	6.20	1.48	1.72	
advfn	ccoi	2.67	17.72	17.28	0.46	197078	17.75	17.26										
barchart	ccoi	+2.67%	17.72	17.28	+0.46	206,128	17.75	17.26	17.26	17.75	7.02		852.50	$813.35 m			+0.02	
barrons	ccoi	2.67%	17.72	17.28	+0.46	197,078	17.75	17.26				44.79 million		$783.81 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	2.665%	17.720	17.280	0.460	197,078	17.750	17.260		17.75	6.98	45.971mil	886.000	814.600mil			0.020	
boston-com	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
bostonmerchant	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
business-insider	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
chron	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
cio-com	ccoi	+2.67%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653	1772	815m				
cnn-money	ccoi	+2.67%today&rsquo;s change	17.72data as of 4:00pm et	17.28	+0.46	194,421	17.75	17.26	17.26				1,772.0	$814.6m				
easystockalterts	ccoi	2.66%	17.72	17.28	+0.46	197078	17.75	17.26	17.26	17.31	6.98		1,772.00				0.01	
eresearch-fidelity-com	ccoi	2.67%	17.7200	17.2800	0.4600	197,078	17.7500	17.2600	17.2600	17.3100	6.9765	45,971,000	863.00	$793.46m				
finance-abc7-com	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
finance-abc7chicago-com	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
financial-content	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
finapps-forbes-com	ccoi	2.7%	$17.72	17.28	0.46	197,078	17.75	17.26	17.26	17.31	6.97	46 mil	886.0	815 mil	0.0	0.00	0.02	
finviz	ccoi	2.67%	17.72			197,078			17.26	2.37%	153.87%	45.97m	863.00	793.44m			0.02	
fool	ccoi	+2.67%	$17.72	$17.28	0.46	194,421	$17.75	$17.26	$17.26	$17.31	$6.98		0.00	$814.60m				
foxbusiness	ccoi		$17.72		+0.46	197,078			$17.26									
google-finance	ccoi	(2.67%)	17.72	17.28	+0.46	197,078.00	17.75	17.26		17.75	6.98	45.97m	837.03	814.60m			0.02	
howthemarketworks	ccoi	2.665%	17.72	17.28	0.46	194,321	17.75	17.26	17.26									
hpcwire	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
insidestocks	ccoi	+2.67%	17.72	17.28	+0.46	197078	17.75	17.26					price earnings ratio: 886.00					
investopedia	ccoi	+2.67 %	$17.72	17.28	+0.46				17.26									
investorguide	ccoi	+2.67%	17.72	17.42	+0.46		17.75	17.26		17.31	7.02		1078.75	793.3m			0.016	
marketintellisearch	ccoi	2.67 %	$17.72	$17.28	0.46	185.10k	$17.75	$17.26	$17.26			45.97m	863.00	0.79b	0.0 %		0.02	
marketwatch	ccoi	+2.67%	$17.72	open: 17.28	+0.46	10,290	$17.75	$17.26	$17.26	$17.75	$7.22		824.19	$783.81m			0.02	
minyanville	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
msn-money	ccoi	+2.67%	17.72	17.28	+0.46	197,078	17.75	17.26	17.26	17.31	6.98	45.97 mil	1,772.00	793.45 mil			0.02	
nasdaq-com	ccoi	2.67%	$ 17.72	$ 17.28	0.46	197,078	$ 17.75	$ 17.26	$ 17.26	$ 17.31	$ 6.9765	45,971,000	886	$ 814,606,120			$ 0.02	
optimum	ccoi	+2.67%	17.72 ( 4:00 pm edt)	17.28	+0.46	196,978	17.75	17.26	17.26	17.31	6.98	45.97m	1772.0	814.6m			0.01	
paidcontent	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
pc-quote	ccoi	2.67%	17.72	17.28	0.46	197,078	17.75	17.26	17.26	17.31	6.98	44,777,624	1726.0	793,460,000				
personal-wealth-biz	ccoi	+2.67%	17.72	17.42		197,078	17.75	17.26	17.26	17.31	7.02		1078.75			0.00	0.016	
predictwallstreet	ccoi	+2.67%	17.72		+0.46	197,078												
raymond-james	ccoi	2.67	17.72	17.28	0.46	197,078	17.75	17.26	17.72	17.31	6.98		886.00				0.02	
renewable-energy-world	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
screamingmedia	ccoi	+2.67%	$	open: 17.28	+0.46	10,290	$17.75	$17.26	$17.26	$17.75	$7.22		824.19	$783.81m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+2.67%	last trade: 17.72		change: 0.460								p/e ratio: 1078.75					
smartmoney	ccoi	(2.67%)	17.72	$17.28	0.46	197,078	$17.75	$17.26	$17.26	$17.31	$6.98			793,500	0.00%	$0.00		
stocknod	ccoi	+2.665%	17.72 usd	17.28	+0.4600	197,078	17.75	17.26	17.26	17.27	6.976	45,970,653						
stockpickr	ccoi	2.67%	$17.72 0.46 | 2.67%	17.28	0.46	197.08k	17.75	17.26	17.26	17.31	6.98							
stocksmart	ccoi	.0 %	$15.385	14.29	0	51,799	16.35	15.33										
stocktwits	ccoi	2.61%	17.71		+0.45													
streetinsider-com	ccoi	2.67%	17.72	$17.28	+0.46	197,078	$17.75	$17.26	$17.26	$17.31	$6.98		1,772.00				$0.01	
thecramerreport	ccoi		17.72	17.42	+0.46	197078	17.75	17.26										
thestree	ccoi	2.67%	$17.72	17.28	0.46	197078	17.75	17.26	17.26	-17.31	6.98	4.5970653e7		7.83799634e8				
tickerspy	ccoi	2.67%	$17.72	17.28	+0.46	197,078	17.75	17.26	17.26	17.31	6.98		1726.0	793.4m	0.00%	$0.00		
tmx-quotemedia	ccoi	2.67%	17.720	17.280	0.460	197,078	17.750	17.260	17.260	17.310	6.977	45,970,653		814,599,971			0.01	
updown	ccoi	2.67%	$17.72	$17.28	$0.46	186,788	$17.75	$17.26	$17.26	$17.31	$6.98		802.83	$793m				
wallstreetsurvivor	ccoi	2.67%	17.72	17.28	0.46	194,321	17.75	17.26		17.31	7.96			$793m			0.01	
yahoo-finance	ccoi	2.67%	17.72	17.42	0.46	197,078	17.75	17.26	17.26	17.75	7.02		1,107.50	793.34m			0.02	
ycharts-com	ccoi	+2.61%	17.71		+0.45					17.31	6.98		1771.00	812.89m	0.00%		0.01	
zacks	ccoi	(2.67%)	17.72		0.46	vol.  197,078	17.75	17.26		17.75	6.98		863	793.46 m	0.00	0.00	.02	
advfn	wbc	2.05	72.05	70.37	1.45	757578	72.58	70.0										
barchart	wbc	+2.05%	72.05	70.37	+1.45	757,578	72.58	70.00	70.60	75.00	31.26		20.88	$4.80 b			-2.40	
barrons	wbc	2.05%	72.05	70.37	+1.45	757,378	72.58	70.00				64.56 million		$4.80 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	2.054%	72.050	70.370	1.450	757,578	72.580	70.000		75.00	30.94	67.473mil	23.167	4,861.450mil			3.110	
boston-com	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
bostonmerchant	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
business-insider	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
chron	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
cio-com	wbc	+2.05%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282		5b				
cnn-money	wbc	+2.05%	72.05	70.37	+1.45	757,378	72.58	70.00	70.60				nm	$4.9b				
easystockalterts	wbc	2.06%	72.05	70.37	+1.45	757578	72.58	70.00	70.60	74.43	30.94						-2.34	
eresearch-fidelity-com	wbc	2.05%	72.0500	70.3700	1.4500	757,578	72.5800	70.0000	70.6000	75.0000	30.9400	67,473,000	nm	$4.76b				
finance-abc7-com	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
finance-abc7chicago-com	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
financial-content	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
finapps-forbes-com	wbc	2.0%	$72.05	70.37	1.45	757,578	72.58	70.00	70.60	75.00	30.94	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	2.05%	72.05			757,578			70.60	-3.93%	132.87%	67.47m		4.76b			-2.40	
fool	wbc	+2.05%	$72.05	$70.37	1.45	757,578	$72.58	$70.00	$70.60	$75.00	$30.94		0.00	$4.86b	1.60%	0.28		
foxbusiness	wbc		$72.05		+1.45	757,578			$70.60									
google-finance	wbc	(2.05%)	72.05	70.37	+1.45	757,578.00	72.58	70.00		75.00	30.94	67.47m		4.86b			-2.40	
howthemarketworks	wbc	2.054%	72.05	70.37	1.45	757,378	72.58	70	70.6									
hpcwire	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
insidestocks	wbc	+2.05%	72.05	70.37	+1.45	757578	72.58	70.00					price earnings ratio: 21.25					
investopedia	wbc	+2.05 %	$72.05	70.37	+1.45				70.60									
investorguide	wbc	+2.05%	72.05	70.37	+1.45		72.58	70.00		75.00	28.14			4.861b			-2.182	
marketintellisearch	wbc	2.14 %	$72.11	$70.37	1.51	651.60k	$72.58	$70.00	$70.60			67.47m	0.00	4.76b	0.0 %		-2.40	
marketwatch	wbc	+2.05%	$72.13	open: 70.37	+1.45	8,237	$72.58	$70.00	$70.60	$75.00	$33.28			$4.80b				
minyanville	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
msn-money	wbc	+2.05%	72.05	70.37	+1.45	757,578	72.58	70.00	70.60	75.00	30.94	67.47 mil	-31.19	4.76 bil			-2.40	
nasdaq-com	wbc	2.05%	$ 72.05		1.45	757,578	$ 72.58	$ 70	$ 70.60	$ 75	$ 30.94	67,473,000		$ 4,861,429,650	0.4 %	$0.280000	$ -2.40	
optimum	wbc	+2.05%	72.05 ( 4:15 pm edt)	70.37	+1.45	757,578	72.58	70.00	70.60	74.43	30.94	67.47m		4.9b	0.39	0.28	-2.34	
paidcontent	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
pc-quote	wbc	2.05%	72.05	70.37	1.45	757,578	72.58	70.0	70.6	75.00	30.94	66,115,112	-30.56277	4,763,594,000		0.07		
personal-wealth-biz	wbc	+2.05%	72.05	70.37		757,578	72.58	70.00	70.60	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	+2.05%	72.05		+1.45	757,578												
raymond-james	wbc	2.05	72.05	70.37	1.45	757,578	72.58	70.00	72.05	75.00	30.94						-2.30	
renewable-energy-world	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
screamingmedia	wbc	+2.05%	$	open: 70.37	+1.45	8,237	$72.58	$70.00	$70.60	$75.00	$33.28			$4.80b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+2.05%	last trade: 72.05		change: 1.450													
smartmoney	wbc	(2.05%)	72.05	$70.37	1.45	757,578	$72.58	$70.00	$70.60	$75.00	$30.94			4,763,600	0.00%	$0.07		
stocknod	wbc	+2.054%	72.05 usd	70.37	+1.450	757,578	72.58	70.00	70.60	75.00	30.94	67,473,282						
stockpickr	wbc	2.05%	$72.05 1.45 | 2.05%	70.37	1.45	757.58k	72.58	70.00	70.60	75.00	30.94							
stocksmart	wbc	.0 %	$66.77	60.67	0	77,751	68.73	66.66										
stocktwits	wbc	2.11%	72.09		+1.49													
streetinsider-com	wbc	2.05%	72.05	$70.37	+1.45	757,578	$72.58	$70.00	$70.60	$74.43	$30.94						$-2.34	
thecramerreport	wbc		72.05	70.37	+1.45	757578	72.58	70.00										
thestree	wbc	2.05%	$72.05	70.37	1.45	757578	72.58	70.0	70.6	-75.0	30.94	6.7473282e7		4.804772411e9				
tickerspy	wbc	2.05%	$72.05	70.37	+1.45	757,578	72.58	70.00	70.60	75.00	30.94		-30.6	4.7b	0.00%	$0.07		
tmx-quotemedia	wbc	2.05%	72.050	70.370	1.450	757,578	72.580	70.000	70.600	75.000	30.940	67,473,282		4,861,449,968			-2.34	
updown	wbc	2.05%	$72.05	$70.37	$1.45	749,541	$72.05	$70.00	$70.60	$75.00	$30.94			$4.76b				
wallstreetsurvivor	wbc	2.05%	72.05	70.37	1.45	757,378	72.58	70.00		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	2.05%	72.05	70.37	1.45	757,578	72.58	70.00	70.60	75.00	30.94			4.86b			-2.18	
ycharts-com	wbc	+2.11%	72.09		+1.49					75.00	30.94			4.80b	0.00%		-2.31	
zacks	wbc	(2.05%)	72.05		1.45	vol.  757,578	72.58			75.00	30.94		20.7	4.76 b	0.00	0.00	3.41	
advfn	ir	0.41	46.03	45.74	0.19	2904282	46.225	45.58										
barchart	ir	+0.41%	46.03	45.74	+0.19	2,904,282	46.22	45.58	45.84	52.19	32.28		17.96	$15.17 b	1.02%	$0.48	+1.66	
barrons	ir	0.41%	46.03	45.74	+0.19	2.904m	46.225	45.58				339.80 million		$15.59 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	0.414%	46.030	45.740	0.190	2,904,282	46.225	45.580		52.33	32.42	331.219mil	17.772	15,246.000mil	0.717	0.120 regular cash	2.590	
boston-com	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
bostonmerchant	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
business-insider	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
chron	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
cio-com	ir	+0.41%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220		15b	1	0.48		
cnn-money	ir	+0.41%today&rsquo;s change	46.03data as of 4:00pm et	45.71	+0.19	2,899,205	46.23	45.58	45.84					$14.7b	0.72%			
easystockalterts	ir	0.42%	46.03	45.74	+0.19	2904282	46.23	45.58	45.84	52.33	32.42						0.00	
eresearch-fidelity-com	ir	0.41%	46.0300	45.7400	0.1900	2,904,282	46.2250	45.5800	45.8400	52.3300	32.4200	331,219,000	18.05	$15.18b	0.72%	$0.120000		
finance-abc7-com	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
financial-content	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
finapps-forbes-com	ir	0.4%	$46.03	45.74	0.19	2,904,282	46.22	45.58	45.84	52.33	32.42	331 mil	27.7	15 bil	1.0	0.48	1.66	
finviz	ir	0.41%	46.03			2,904,282			45.84	-11.80%	43.12%	331.22m	18.26	15.18b		0.48	2.51	
fool	ir	+0.41%	$46.03	$45.74	0.19	2,904,282	$46.22	$45.58	$45.84	$52.33	$32.42		28.30	$15.25b	0.80%	0.48		
foxbusiness	ir		$46.03		+0.19	2,904,482			$45.84									
google-finance	ir	(0.41%)	46.03	45.74	+0.19	2.90m	46.22	45.58		52.33	32.42	331.22m	18.35	15.25b	1.04	0.12	2.51	
howthemarketworks	ir	0.414%	46.03	45.74	0.19	2,903,945	46.225	45.58	45.84									
hpcwire	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
insidestocks	ir	+0.41%	46.03	45.74	+0.19	2903945	46.22	45.58					price earnings ratio: 18.19					
investopedia	ir	+0.41 %	$46.03	45.74	+0.19				45.84									
investorguide	ir	+0.41%	46.03	45.74	+0.19		46.225	45.58		52.33	32.42		27.97	15.246b			1.639	
marketintellisearch	ir	0.41 %	$46.03	$45.74	0.19	2981.10k	$46.22	$45.58	$45.84			331.22m	18.26	15.18b	1.05 %		2.51	
marketwatch	ir	+0.41%	$46.08	open: 45.74	+0.19	695	$46.23	$45.58	$45.84	$52.33	$32.42			$15.59b				
minyanville	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
msn-money	ir	+0.41%	46.03	45.74	+0.19	2.9 mil	46.23	45.58	45.84	52.33	32.42	331.22 mil	18.19	15.18 bil	1.05%	0.48	1.64	
nasdaq-com	ir	0.41%	$ 46.03		0.19	2,904,282	$ 46.225	$ 45.58	$ 45.84	$ 52.33	$ 32.42	331,219,000	27.73	$ 15,246,010,570	1.05 %	$0.480000	$ 1.66	
optimum	ir	+0.41%	46.03 ( 4:15 pm edt)	45.74	+0.19	2,904,282	46.23	45.58	45.84	52.33	32.42	319.17m		14.7b	1.04	0.48		
paidcontent	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
pc-quote	ir	0.41%	46.03	45.74	0.19	2,904,282	46.225	45.58	45.84	52.33	32.42	329,851,814	18.11858	15,183,079,000		0.12		
personal-wealth-biz	ir	+0.41%	46.03	45.74		2,904,482	46.225	45.58	45.84	52.33	32.42		27.97		0.72	0.33	1.639	
predictwallstreet	ir	+0.41%	46.03		+0.19	2,904,282												
raymond-james	ir	0.41	46.03	45.74	0.19	2,904,282	46.23	45.58	46.03	52.33	32.42		17.37				2.65	
renewable-energy-world	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
screamingmedia	ir	+0.41%	$	open: 45.74	+0.19	495	$46.23	$45.58	$45.84	$52.33	$32.42			$15.59b				
scroli	ir	0.41%	ir 46.03	45.74	0.19	2,445,119	46.22	45.58	45.84	52.33	32.42		18.35				2.51	
simple-stock-quotes	ir	+0.41%	last trade: 46.03		change: 0.190								p/e ratio: 27.97					
smartmoney	ir	(0.41%)	46.03	$45.74	0.19	2,904,282	$46.22	$45.58	$45.84	$52.33	$32.42			15,183,100	1.05%	$0.12		
stocknod	ir	+0.4145%	46.03 usd	45.74	+0.1900	2,904,282	46.23	45.58	45.84	52.33	32.42	319,166,220						
stockpickr	ir	0.41%	$46.03 0.19 | 0.41%	45.66	0.19	2.90m	46.22	45.58	45.84	52.33	32.42							
stocksmart	ir	.0 %	$47.515	47.32	0	232,551	49.7	47.45										
stocktwits	ir	0.39%	46.02		+0.18													
streetinsider-com	ir	0.41%	46.03	$45.74	+0.19	2,904,282	$46.23	$45.58	$45.84	$52.33	$32.42						$0.00	
thecramerreport	ir		46.03	45.74	+0.19	2904282	46.225	45.58										
thestree	ir	0.41%	$46.03	45.66	0.19	2904282	46.22	45.58	45.84	-52.33	32.42	3.31218706e8		1.5587152304e10				
tickerspy	ir	0.41%	$46.03	45.74	+0.19	2,904,282	46.23	45.58	45.84	52.33	32.42		18.1	15.1b	1.05%	$0.12		
tmx-quotemedia	ir	0.41%	46.030	45.740	0.190	2,904,482	46.225	45.580	45.840	52.330	32.420	331,218,706	27.60	15,245,997,037	1.047	0.120 usd	1.66	
updown	ir	0.41%	$46.03	$45.74	$0.19	2,899,205	$46.23	$45.58	$45.84	$52.33	$32.42		26.60	$15.18b				
wallstreetsurvivor	ir	0.41%	46.03	45.74	0.19	2,903,945	46.23	45.58		52.33	32.42		27.60	$15b	1.00%	0.28 -	1.89	
yahoo-finance	ir	0.41%	46.03	45.74	0.19	2,904,282	46.22	45.58	45.84	52.33	32.42		28.08	15.25b	1.00%	0.48	1.64	
ycharts-com	ir	+0.39%	46.02		+0.18					52.33	32.42		27.56	15.17b	1.10%		1.67	
zacks	ir	(0.41%)	46.03		0.19	vol.  2,904,282	46.23	45.58		52.33	32.42		17.5	15.18 b	1.05	0.48	2.62	
advfn	aco	0.26	38.56	38.38	0.1	56820	38.81	38.02										
barchart	aco	+0.26%	38.56	38.38	+0.10	56,820	38.81	38.02	38.46	38.81	23.21		22.33	$1.21 b	1.89%	$0.72	+1.14	
barrons	aco	0.26%	38.56	38.38	+0.10	55,412	38.81	38.02				31.55 million		$1.20 billion	1.87%	$0.18		
bloomberg	aco	0.260%	38.560	38.380	0.100	56,820	38.810	38.020		38.81	23.43	31.479mil	23.370	1,213.845mil	1.869	0.180 regular cash	1.650	
boston-com	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
bostonmerchant	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
business-insider	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
chron	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
cio-com	aco	+0.26%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379	33.82	1b	1.9	0.72		
cnn-money	aco	+0.26%	38.56	38.38	+0.10	56,820	38.81	38.02	38.46				33.8	$1.2b	1.87%			
easystockalterts	aco	0.26%	38.56	38.38	+0.10	56820	38.81	38.02	38.46	38.75	22.78		33.82				1.14	
eresearch-fidelity-com	aco	0.26%	38.5600	38.3800	0.1000	56,820	38.8100	38.0200	38.4600	38.7500	23.4300	31,479,000	33.74	$1.21b	1.87%	$0.180000		
finance-abc7-com	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
finance-abc7chicago-com	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
financial-content	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
finapps-forbes-com	aco	0.3%	$38.56	38.38	0.10	56,820	38.81	38.02	38.46	38.75	23.43	31 mil	33.8	1 bil	1.9	0.72	1.14	
finviz	aco	0.26%	38.56			56,820			38.46	-0.49%	68.70%	31.48m	33.53	1.21b		0.72	1.15	
fool	aco	+0.26%	$38.56	$38.38	0.10	56,820	$38.81	$38.02	$38.46	$38.75	$23.43		33.50	$1.21b	2.80%	0.72		
foxbusiness	aco		$38.56		+0.10	56,820			$38.46									
google-finance	aco	(0.26%)	38.56	38.38	+0.10	56,820.00	38.81	38.02		38.81	23.43	31.48m	33.59	1.21b	1.87	0.18	1.15	
howthemarketworks	aco	0.26%	38.56	38.38	0.1	55,412	38.81	38.02	38.46									
hpcwire	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
insidestocks	aco	+0.26%	38.56	38.38	+0.10	55412	38.81	38.02					price earnings ratio: 22.55					
investopedia	aco	+0.26 %	$38.56	38.38	+0.10				38.46									
investorguide	aco	+0.26%	38.56	38.38	+0.10		38.81	38.02		38.75	23.43		33.71	1.214b			1.141	
marketintellisearch	aco	0.26 %	$38.56	$38.38	0.10	54.60k	$38.81	$38.02	$38.46			31.48m	33.44	1.21b	1.87 %		1.15	
marketwatch	aco	+0.26%	$38.56	open: 38.38	+0.10	1,408	$38.81	$38.02	$38.46	$38.81	$24.16		33.84	$1.20b	1.87%	0.18	1.14	
minyanville	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
msn-money	aco	+0.26%	38.56	38.38	+0.10	56,820	38.81	38.02	38.46	38.75	23.43	31.48 mil	33.82	1.21 bil	1.87%	0.72	1.15	
nasdaq-com	aco	0.26%	$ 38.56		0.10	56,820	$ 38.81	$ 38.02	$ 38.46	$ 38.75	$ 23.43	31,479,000	33.82	$ 1,213,830,240	1.87 %	$0.720000	$ 1.14	
optimum	aco	+0.26%	38.56 ( 4:15 pm edt)	38.38	+0.10	56,820	38.81	38.02	38.46	38.75	22.78	31.48m	33.8	1.2b	1.87	0.72	1.14	
paidcontent	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
pc-quote	aco	0.26%	38.56	38.38	0.10	56,820	38.81	38.02	38.46	38.75	23.43	31,397,363	33.73684	1,210,682,000		0.18		
personal-wealth-biz	aco	+0.26%	38.56	38.38		56,820	38.81	38.02	38.46	38.75	23.43		33.71		1.87	0.72	1.141	
predictwallstreet	aco	+0.26%	38.56		+0.10	56,820												
raymond-james	aco	0.26	38.56	38.38	0.10	56,820	38.81	38.02	38.56	38.75	23.43		32.96				1.17	
renewable-energy-world	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
screamingmedia	aco	+0.26%	$	open: 38.38	+0.10	1,408	$38.81	$38.02	$38.46	$38.81	$24.16		33.84	$1.20b	1.87%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+0.26%	last trade: 38.56		change: 0.100								p/e ratio: 33.71					
smartmoney	aco	(0.26%)	38.56	$38.38	0.10	56,820	$38.81	$38.02	$38.46	$38.75	$23.43			1,210,700	1.87%	$0.18		
stocknod	aco	+0.2600%	38.56 usd	38.38	+0.1000	56,820	38.81	38.02	38.46	38.63	23.43	31,479,379						
stockpickr	aco	0.26%	$38.56 0.10 | 0.26%	38.38	0.10	56.82k	38.81	38.02	38.46	38.75	23.43							
stocksmart	aco	.0 %	$34.9	30.85	0	12,610	36.4	34.83										
stocktwits	aco	0.21%	38.54		+0.08													
streetinsider-com	aco	0.26%	38.56	$38.38	+0.10	56,820	$38.81	$38.02	$38.46	$38.75	$22.78		33.82				$1.14	
thecramerreport	aco		38.56	38.38	+0.10	56820	38.81	38.02										
thestree	aco	0.26%	$38.56	38.38	0.1	56820	38.81	38.02	38.46	-38.75	23.43	3.1479379e7		1.202197484e9				
tickerspy	aco	0.26%	$38.56	38.38	+0.10	56,820	38.81	38.02	38.46	38.75	23.43		33.7	1.2b	1.87%	$0.18		
tmx-quotemedia	aco	0.26%	38.560	38.380	0.100	56,820	38.810	38.020	38.460	38.810	23.790	31,479,379	33.70	1,213,844,854	1.867	0.180 usd	1.14	
updown	aco	0.26%	$38.56	$38.38	$0.10	55,412	$38.81	$38.02	$38.46	$38.75	$23.43		33.02	$1.21b				
wallstreetsurvivor	aco	0.26%	38.56	38.38	0.10	55,412	38.81	38.02		38.75	24.16		33.70	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	0.26%	38.56	38.38	0.10	56,820	38.81	38.02	38.46	38.81	23.43		33.79	1.21b	1.90%	0.72	1.14	
ycharts-com	aco	+0.21%	38.54		+0.08					38.63	23.43		33.81	1.21b	1.90%		1.14	
zacks	aco	(0.26%)	38.56		0.10	vol.  56,820	38.81	38.02		38.81	23.43		22.49	1.21 b	1.87	0.72	1.71	
advfn	ccmp	-0.53	47.1	47.19	-0.25	103650	47.19	46.4										
barchart	ccmp	-0.49%	47.12	47.19	-0.23	90,874	47.19	46.40	47.35	52.69	29.60		19.60	$1.10 b			+2.35	
barrons	ccmp	0.53%	47.10	47.19	-0.25	97,401	47.19	46.40				23.27 million		$1.13 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-0.528%	47.100	47.190	-0.250	103,650	47.190	46.400		52.69	29.60	23.515mil	20.042	1,107.569mil			2.350	
boston-com	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
business-insider	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
chron	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
cio-com	ccmp	-0.53%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270	19.96	1b				
cnn-money	ccmp	-0.53%today&rsquo;s change	47.10data as of 4:00pm et	47.19	-0.25	99,650	47.19	46.40	47.35				20.0	$1.1b				
easystockalterts	ccmp	-0.53%	47.10	47.19	-0.25	103650	47.19	46.40	47.35	52.69	29.60		19.96				2.36	
eresearch-fidelity-com	ccmp	-0.53%	47.1000	47.1900	-0.2500	103,650	47.1900	46.4000	47.3500	52.6900	29.6000	23,515,000	20.15	$1.11b				
finance-abc7-com	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
financial-content	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-0.5%	$47.10	47.19	-0.25	103,650	47.19	46.40	47.35	52.69	29.60	24 mil	20.0	1 bil	0.0	0.00	2.35	
finviz	ccmp	-0.53%	47.10			103,650			47.35	-10.61%	59.12%	23.52m	20.06	1.11b			2.36	
fool	ccmp	-0.53%	$47.10	$47.19	-0.25	85,747	$47.19	$46.40	$47.35	$52.69	$29.60		20.30	$1.11b				
foxbusiness	ccmp		$47.10		-0.25	105,017			$47.35									
google-finance	ccmp	(-0.53%)	47.10	47.19	-0.25	103,650.00	47.19	46.40		52.69	29.60	23.52m	19.95	1.11b			2.36	
howthemarketworks	ccmp	-0.528%	47.1	47.19	-0.25	103,650	47.19	46.4	47.35									
hpcwire	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
insidestocks	ccmp	-0.53%	47.10	47.19	-0.25	105017	47.19	46.40					price earnings ratio: 20.04					
investopedia	ccmp	-0.53 %	$47.10	47.19	-0.25				47.35									
investorguide	ccmp	-0.53%	47.10		-0.25			46.49		52.69	29.60		20.06	1.085b			2.361	
marketintellisearch	ccmp	-0.53 %	$47.10	$47.19	-0.25	98.60k	$47.19	$46.40	$47.35			23.52m	20.06	1.11b	0.0 %		2.36	
marketwatch	ccmp	-0.53%	$47.10	open: 47.19	-0.25	5,367	$47.19	$46.40	$47.35	$52.69	$29.60		34.50	$1.13b			1.37	
minyanville	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
msn-money	ccmp	-0.53%	47.10	47.19	-0.25	103,650	47.19	46.40	47.35	52.69	29.60	23.52 mil	19.96	1.11 bil			2.36	
nasdaq-com	ccmp	0.53%	$ 47.10	$ 47.19	0.25	103,650	$ 47.19	$ 46.40	$ 47.35	$ 52.69	$ 29.60	23,515,000	20.04	$ 1,107,556,500			$ 2.35	
optimum	ccmp	-0.53%	47.10 ( 4:00 pm edt)	47.19	-0.25	102,050	47.19	46.40	47.35	52.69	29.60	23.52m	20.0	1.1b			2.36	
paidcontent	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
pc-quote	ccmp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ccmp	-0.53%	47.10	47.19	-0.25	105,017	47.19	46.40	47.35	52.69	29.60		20.06			0.00	2.361	
predictwallstreet	ccmp	-0.53%	47.10		-0.25	103,650												
raymond-james	ccmp	-0.53	47.10	47.19	-0.25	103,650	47.19	46.40	47.10	52.69	29.60		19.63				2.40	
renewable-energy-world	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
screamingmedia	ccmp	-0.53%	$	open: 47.19	-0.25	5,367	$47.19	$46.40	$47.35	$52.69	$29.60		34.50	$1.13b			1.37	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-0.53%	last trade: 47.10		change: -0.250								p/e ratio: 20.06					
smartmoney	ccmp	(-0.53%)	47.10	$47.19	-0.25	103,650	$47.19	$46.40	$47.35	$52.69	$29.60			1,113,400	0.00%	$0.00		
stocknod	ccmp	-0.5280%	47.10 usd	47.19	-0.2500	103,650	47.19	46.40	47.35	52.69	29.60	23,515,270						
stockpickr	ccmp	-0.53%	$47.10 -0.25 | -0.53%	47.19	-0.25	103.65k	47.19	46.40	47.35	52.69	29.60							
stocksmart	ccmp	.0 %	$48.26	41.99	0	11,754	50.175	48.17										
stocktwits	ccmp	-0.53%	47.10		-0.25													
streetinsider-com	ccmp	0.53%	47.10	$47.19	-0.25	103,650	$47.19	$46.40	$47.35	$52.69	$29.60		19.96				$2.36	
thecramerreport	ccmp		47.10	47.19	-0.25	103650	47.19	46.40										
thestree	ccmp	-0.53%	$47.1	47.19	-0.25	103650	47.19	46.4	47.35	-52.69	29.6	2.351527e7		1.129203265e9				
tickerspy	ccmp	-0.53%	$47.10	47.19	-0.25	103,650	47.19	46.40	47.35	52.69	29.60		20.1	1.1b	0.00%	$0.00		
tmx-quotemedia	ccmp	-0.53%	47.100	47.190	-0.250	105,017	47.190	46.400	47.350	52.690	29.600	23,515,270	20.10	1,107,569,217			2.36	
updown	ccmp	-0.53%	$47.10	$47.19	-$0.25	97,401	$47.19	$46.40	$47.35	$52.69	$29.60		19.73	$1.11b				
wallstreetsurvivor	ccmp	-0.53%	47.10	47.19	-0.25	103,650	47.19	46.40		52.69	29.60		20.10	$1b			2.13	
yahoo-finance	ccmp	0.53%	47.10	47.19	0.25	103,650	47.19	46.40	47.35	52.69	29.60		19.95	1.08b			2.36	
ycharts-com	ccmp	-0.53%	47.10		-0.25					52.69	29.60		19.96	1.10b	0.00%		2.36	
zacks	ccmp	(-0.53%)	47.10		-0.25	vol.  103,650	47.19	46.40		52.69	29.60		19.33	1.11 b	0.00	0.00	2.45	
advfn	knol	0.20	15.15	15.05	0.03	100660	15.21	15.0										
barchart	knol	+0.20%	15.15	15.05	+0.03	111,741	15.21	15.00	15.12	16.13	10.42		19.10	$565.85 m			+0.31	
barrons	knol	0.20%	15.15	15.05	+0.03	100,660	15.21	15.00				36.90 million		$563.85 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	0.198%	15.150	15.050	0.030	100,660	15.210	15.000		16.13	10.42	37.366mil	22.612	566.100mil			0.670	
boston-com	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
bostonmerchant	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
business-insider	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
chron	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
cio-com	knol	+0.20%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344	47.34	566m				
easystockalterts	knol	0.20%	15.15	15.05	+0.03	100660	15.21	15.00	15.12	16.13	10.42		47.34				0.32	
eresearch-fidelity-com	knol	0.20%	15.1500	15.0500	0.0300	100,660	15.2100	15.0000	15.1200	16.1300	10.4200	37,366,000	48.77	$564.97m				
finance-abc7-com	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
finance-abc7chicago-com	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
financial-content	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
finapps-forbes-com	knol	0.2%	$15.15	15.05	0.03	100,660	15.21	15.00	15.12	16.13	10.42	37 mil	48.9	566 mil	0.0	0.00	0.31	
finviz	knol	0.20%	15.15			100,660			15.12	-6.08%	45.39%	37.37m	48.87	566.16m			0.31	
fool	knol	+0.20%	$15.15	$15.05	0.03	100,660	$15.21	$15.00	$15.12	$16.13	$10.42		47.20	$566.10m				
foxbusiness	knol		$15.15		+0.03	100,660			$15.12									
google-finance	knol	(0.20%)	15.15	15.05	+0.03	100,660.00	15.21	15.00		16.13	10.42	37.37m	48.78	566.10m			0.31	
howthemarketworks	knol	0.198%	15.15	15.05	0.03	98,823	15.21	15	15.12									
hpcwire	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
insidestocks	knol	+0.20%	15.15	15.05	+0.03	100600	15.21	15.00					price earnings ratio: 18.04					
investopedia	knol	+0.20 %	$15.15	15.05	+0.03				15.12									
investorguide	knol	+0.20%	15.15	15.05	+0.03		15.21	15.00		16.13	10.42		45.27	566.1m			0.334	
marketintellisearch	knol	0.2 %	$15.15	$15.05	0.03	94.60k	$15.21	$15.00	$15.12			37.37m	48.87	0.57b	0.0 %		0.31	
marketwatch	knol	+0.20%	$15.15	open: 15.05	+0.03	4,303	$15.21	$15.00	$15.12	$16.13	$10.70		46.19	$563.85m			0.33	
minyanville	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
msn-money	knol	+0.20%	15.15	15.05	+0.03	100,660	15.21	15.00	15.12	16.13	10.42	37.37 mil	-44.56	564.98 mil			0.31	
nasdaq-com	knol	0.2%	$ 15.15	$ 15.05	0.03	100,660	$ 15.21	$ 15	$ 15.12	$ 16.13	$ 10.42	37,366,000	48.87	$ 566,094,900			$ 0.31	
optimum	knol	+0.20%	15.15 ( 4:30 pm edt)	15.05	+0.03	100,660	15.21	15.00	15.12	16.13	10.42	37.37m	47.3	566.1m			0.32	
paidcontent	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
pc-quote	knol	0.20%	15.15	15.05	0.03	100,660	15.21	15.0	15.12	16.13	10.42	37,292,007	-44.47059	564,974,000				
personal-wealth-biz	knol	+0.20%	15.15	15.05		100,660	15.21	15.00	15.12	16.13	10.42		45.27			0.00	0.334	
predictwallstreet	knol	+0.20%	15.15		+0.03	100,660												
raymond-james	knol	0.20	15.15	15.05	0.03	100,660	15.21	15.00	15.15	16.13	10.42		43.29				0.35	
renewable-energy-world	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
screamingmedia	knol	+0.20%	$	open: 15.05	+0.03	4,303	$15.21	$15.00	$15.12	$16.13	$10.70		46.19	$563.85m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	+0.20%	last trade: 15.15		change: 0.030								p/e ratio: 45.27					
smartmoney	knol	(0.20%)	15.15	$15.05	0.03	100,660	$15.21	$15.00	$15.12	$16.13	$10.42			565,000	0.00%	$0.00		
stocknod	knol	+0.1984%	15.15 usd	15.05	+0.0300	100,660	15.21	15.00	15.12	16.13	10.42	37,366,344						
stockpickr	knol	0.20%	$15.15 0.03 | 0.20%	15.05	0.03	100.66k	15.21	15.00	15.12	16.13	10.42							
stocksmart	knol	.0 %	$15.52	15.4	0	8,763	15.59	15.38										
stocktwits	knol	0.20%	15.15		+0.03													
streetinsider-com	knol	0.20%	15.15	$15.05	+0.03	100,660	$15.21	$15.00	$15.12	$16.13	$10.42		47.34				$0.32	
thecramerreport	knol		15.15	15.05	+0.03	100660	15.21	15.00										
thestree	knol	0.2%	$15.15	15.05	0.03	100660	15.21	15.0	15.12	-16.13	10.42	3.7366344e7		5.63858131e8				
tickerspy	knol	0.20%	$15.15	15.05	+0.03	100,660	15.21	15.00	15.12	16.13	10.42		-44.5	564.8m	0.00%	$0.00		
tmx-quotemedia	knol	0.20%	15.150	15.050	0.030	100,660	15.210	15.000	15.120	16.130	10.420	37,366,344	47.30	566,100,112			0.32	
updown	knol	0.20%	$15.15	$15.05	$0.03	88,506	$15.21	$15.00	$15.12	$16.13	$10.42		43.88	$565m				
wallstreetsurvivor	knol	0.20%	15.15	15.05	0.03	98,823	15.21	15.00		16.13	11.05		47.30	$565m			-0.01	
yahoo-finance	knol	0.20%	15.15	15.05	0.03	100,660	15.21	15.00	15.12	16.13	10.42		45.36	566.09m			0.33	
ycharts-com	knol	+0.20%	15.15		+0.03					16.13	10.42		47.34	565.85m	0.00%		0.32	
zacks	knol	(0.20%)	15.15		0.03	vol.  100,660	15.21	15.00		16.13	10.42		19.14	564.97 m	0.00	0.00	.79	
advfn	peet	0.31	61.06	60.6	0.19	139038	61.49	60.18										
barchart	peet	+0.31%	61.06	60.60	+0.19	143,998	61.49	60.18	60.87	61.52	33.20		40.15	$798.66 m			+1.48	
barrons	peet	0.31%	61.06	60.60	+0.19	139,038	61.49	60.18				13.64 million		$833.04 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	0.312%	61.060	60.600	0.190	139,038	61.490	60.180		61.52	33.20	12.818mil	41.257	782.647mil			1.480	
boston-com	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
bostonmerchant	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
business-insider	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
chron	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
cio-com	peet	+0.31%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670	41.54	783m				
cnn-money	peet	+0.31%	61.06	60.60	+0.19	139,038	61.49	60.18	60.87				41.5	$782.7m				
easystockalterts	peet	0.31%	61.06	60.60	+0.19	139038	61.49	60.18	60.87	61.52	33.20		41.54				1.47	
eresearch-fidelity-com	peet	0.31%	61.0600	60.6000	0.1900	139,038	61.4900	60.1800	60.8700	61.5200	33.2000	12,818,000	41.13	$780.23m				
finance-abc7-com	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
finance-abc7chicago-com	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
financial-content	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
finapps-forbes-com	peet	0.3%	$61.06	60.60	0.19	139,038	61.49	60.18	60.87	61.52	33.20	13 mil	41.3	783 mil	0.0	0.00	1.48	
finviz	peet	0.31%	61.06			139,038			60.87	-0.75%	83.92%	12.82m	41.82	782.79m			1.46	
fool	peet	+0.31%	$61.06	$60.60	0.19	139,038	$61.49	$60.18	$60.87	$61.52	$33.20		40.40	$782.65m				
foxbusiness	peet		$61.06		+0.19	139,038			$60.87									
google-finance	peet	(0.31%)	61.06	60.60	+0.19	139,038.00	61.49	60.18		61.52	33.20	12.82m	41.70	782.65m			1.46	
howthemarketworks	peet	0.312%	61.06	60.6	0.19	138,298	61.49	60.18	60.87									
hpcwire	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
insidestocks	peet	+0.31%	61.06	60.60	+0.19	139038	61.49	60.18					price earnings ratio: 41.26					
investopedia	peet	+0.31 %	$61.06	60.60	+0.19				60.87									
investorguide	peet	+0.31%	61.06		+0.19		61.49	60.18		61.52	33.20		41.38	782.6m			1.471	
marketintellisearch	peet	0.33 %	$61.07	$60.60	0.20	116.60k	$61.49	$60.18	$60.87			12.82m	41.69	0.78b	0.0 %		1.46	
marketwatch	peet	+0.31%	$61.07	open: 60.60	+0.19	26,790	$61.49	$60.18	$60.87	$61.52	$33.20		41.35	$833.04m			1.48	
minyanville	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
msn-money	peet	+0.31%	61.06	60.60	+0.19	139,038	61.49	60.18	60.87	61.52	33.20	12.82 mil	41.54	780.21 mil			1.46	
nasdaq-com	peet	0.31%	$ 61.06	$ 60.60	0.19	139,038	$ 61.49	$ 60.18	$ 60.87	$ 61.52	$ 33.20	12,818,000	41.26	$ 782,667,080			$ 1.48	
optimum	peet	+0.31%	61.06 ( 4:30 pm edt)	60.60	+0.19	139,038	61.49	60.18	60.87	61.52	33.20	12.82m	41.5	782.6m			1.47	
paidcontent	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
pc-quote	peet	0.31%	61.06	60.6	0.19	139,038	61.49	60.18	60.87	61.52	33.20	12,778,115	41.40816	780,232,000				
personal-wealth-biz	peet	+0.31%	61.06	60.37		139,038	61.49	60.18	60.87	61.52	33.20		41.38			0.00	1.471	
predictwallstreet	peet	+0.31%	61.06		+0.19	139,038												
raymond-james	peet	0.31	61.06	60.60	0.19	139,038	61.49	60.18	61.06	61.52	33.20		39.91				1.53	
renewable-energy-world	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
screamingmedia	peet	+0.31%	$	open: 60.60	+0.19	26,790	$61.49	$60.18	$60.87	$61.52	$33.20		41.35	$833.04m			1.48	
scroli	peet	%	peet			0												
smartmoney	peet	(0.31%)	61.06	$60.60	0.19	139,038	$61.49	$60.18	$60.87	$61.52	$33.20			780,200	0.00%	$0.00		
stocknod	peet	+0.3121%	61.06 usd	60.60	+0.1900	139,038	61.49	60.18	60.87	59.75	33.20	12,817,670						
stockpickr	peet	0.31%	$61.06 0.19 | 0.31%	60.60	0.19	139.04k	61.49	60.18	60.87	61.52	33.20							
stocksmart	peet	.0 %	$50.72	42.72	0	26,754	52.23	50.49										
stocktwits	peet	0.31%	61.06		+0.19													
streetinsider-com	peet	0.31%	61.06	$60.60	+0.19	139,038	$61.49	$60.18	$60.87	$61.52	$33.20		41.54				$1.47	
thecramerreport	peet		60.56	60.37	-0.31	36972	61.49	60.18										
thestree	peet	0.31%	$61.06	60.6	0.19	139038	61.49	60.18	60.87	-61.52	33.2	1.281767e7		7.61625951e8				
tickerspy	peet	0.31%	$61.06	60.60	+0.19	139,038	61.49	60.18	60.87	61.52	33.20		41.4	790.1m	0.00%	$0.00		
tmx-quotemedia	peet	0.31%	61.060	60.600	0.190	139,038	61.490	60.180	60.870	61.520	33.200	12,817,670	41.40	782,646,930			1.47	
updown	peet	0.31%	$61.06	$60.60	$0.19	111,578	$61.49	$60.18	$60.87	$61.52	$33.20		39.69	$780m				
wallstreetsurvivor	peet	0.31%	61.06	60.60	0.19	138,298	61.49	60.18		61.52	33.20		41.40	$780m			1.28	
yahoo-finance	peet	0.31%	61.06	60.37	0.19	139,038	61.49	60.18	60.87	61.49	33.20		41.51	782.61m			1.47	
ycharts-com	peet	+0.31%	61.06		+0.19					61.52	33.20		41.54	798.66m	0.00%		1.47	
zacks	peet	(0.31%)	61.06		0.19	vol.  139,038	61.49	60.18		61.52	33.20		41.13	780.23 m	0.00	0.00	1.48	
advfn	twx	-0.65	36.64	36.77	-0.24	4949739	36.86	36.531										
barchart	twx	-0.65%	36.64	36.77	-0.24	4,949,739	36.86	36.53	36.88	38.37	27.28		15.58	$40.04 b	2.55%	$0.94	+2.22	
barrons	twx	0.65%	36.64	36.77	-0.24	4.828m	36.86	36.531				1.15 billion		$39.53 billion	2.57%	$0.24		
bloomberg	twx	-0.651%	36.640	36.770	-0.240	4,949,739	36.860	36.531		38.62	27.99	1,070.821mil	15.078	39,234.870mil	2.442	0.235 regular cash	2.430	
boston-com	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
bostonmerchant	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
business-insider	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
chron	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
cio-com	twx	-0.65%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677	16.50	39b	2.5	0.94		
cnn-money	twx	-0.65%	36.64	36.77	-0.24	4,949,549	36.86	36.53	36.88				16.5	$39.2b	2.57%			
easystockalterts	twx	-0.65%	36.64	36.77	-0.24	4949739	36.86	36.53	36.88	38.34	27.99		16.50				2.22	
eresearch-fidelity-com	twx	-0.65%	36.6400	36.7700	-0.2400	4,949,739	36.8600	36.5310	36.8800	38.6200	27.9900	1,070,821,000	16.61	$39.49b	2.55%	$0.235000		
finance-abc7-com	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
finance-abc7chicago-com	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
financial-content	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
finapps-forbes-com	twx	-0.6%	$36.64	36.77	-0.24	4,949,739	36.86	36.53	36.88	38.62	27.99	1.07 bil	16.5	39 bil	2.6	0.94	2.22	
finviz	twx	-0.65%	36.64			4,828,922			36.88	-4.50%	34.48%	1.07b	16.50	39.23b		0.94	2.22	
fool	twx	-0.65%	$36.64	$36.77	-0.24	4,828,922	$36.86	$36.53	$36.88	$38.62	$27.99		16.60	$39.23b	2.70%	0.94		
foxbusiness	twx		$36.64		-0.24	4,984,657			$36.88									
google-finance	twx	(-0.65%)	36.64	36.77	-0.24	4.95m	36.86	36.53		38.62	27.99	1.07b	16.49	39.23b	2.57	0.23	2.22	
howthemarketworks	twx	-0.651%	36.64	36.77	-0.24	4,828,360	36.86	36.531	36.88									
hpcwire	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
insidestocks	twx	-0.65%	36.64	36.77	-0.24	4828460	36.86	36.53					price earnings ratio: 15.46					
investopedia	twx	-0.65 %	$36.64	36.77	-0.24				36.88									
investorguide	twx	-0.65%	36.64	36.77	-0.24		36.86	36.531		38.62	27.99		16.63	39.235b			2.218	
marketintellisearch	twx	-0.65 %	$36.64	$36.75	-0.24	4646.00k	$36.86	$36.53	$36.88			1070.82m	16.61	39.49b	2.55 %		2.22	
marketwatch	twx	-0.65%	$36.66	open: 36.77	-0.24	253,789	$36.86	$36.53	$36.88	$38.62	$29.15		16.23	$39.53b	2.57%	0.24	2.26	
minyanville	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
msn-money	twx	-0.65%	36.64	36.77	-0.24	4.95 mil	36.86	36.53	36.88	38.62	27.99	1.07 bil	16.50	39.49 bil	2.55%	0.94	2.22	
nasdaq-com	twx	0.65%	$ 36.64		0.24	4,949,739	$ 36.86	$ 36.531	$ 36.88	$ 38.62	$ 27.99	1,070,821,000	16.5	$ 39,234,881,440	2.55 %	$0.940000	$ 2.22	
optimum	twx	-0.65%	36.64 ( 4:15 pm edt)	36.77	-0.24	4,949,739	36.86	36.53	36.88	38.34	27.99	1.07b	16.5	39.2b	2.57	0.94	2.22	
paidcontent	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
pc-quote	twx	-0.65%	36.64	36.77	-0.24	4,949,739	36.86	36.531	36.88	38.62	27.99	1,077,835,153	16.61261	39,491,880,000		0.235		
personal-wealth-biz	twx	-0.65%	36.64	36.77	-0.24	4,984,657	36.86	36.531	36.88	38.62	27.99		16.63		2.43	0.896	2.218	
predictwallstreet	twx	-0.65%	36.64		-0.24	4,949,739												
raymond-james	twx	-0.65	36.64	36.77	-0.24	4,949,739	36.86	36.53	36.64	38.62	27.99		16.43				2.23	
renewable-energy-world	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
screamingmedia	twx	-0.65%	$	open: 36.77	-0.24	253,789	$36.86	$36.53	$36.88	$38.62	$29.15		16.23	$39.53b	2.57%	0.24	2.26	
scroli	twx	-0.65%	twx 36.64	36.77	-0.24	4,031,238	36.86	36.53	36.88	38.62	27.99		16.49				2.22	
simple-stock-quotes	twx	-0.65%	last trade: 36.64		change: -0.240								p/e ratio: 16.63					
smartmoney	twx	(-0.65%)	36.64	$36.77	-0.24	4,949,739	$36.86	$36.53	$36.88	$38.62	$27.99			39,491,900	2.55%	$0.24		
stocknod	twx	-0.6508%	36.64 usd	36.77	-0.2400	4,949,739	36.86	36.53	36.88	38.62	27.99	1,070,820,677						
stockpickr	twx	-0.65%	$36.64 -0.24 | -0.65%	36.77	-0.24	4.83m	36.86	36.53	36.88	38.62	27.99							
stocksmart	twx	.0 %	$35.365	32.01	0	619,251	36.3	35.32										
stocktwits	twx	-0.60%	36.66		-0.22													
streetinsider-com	twx	0.65%	36.64	$36.77	-0.24	4,949,739	$36.86	$36.53	$36.88	$38.34	$27.99		16.50				$2.22	
thecramerreport	twx		36.64	36.77	-0.24	4949739	36.86	36.531										
thestree	twx	-0.65%	$36.64	36.77	-0.24	4828922	36.86	36.53	36.88	-38.62	27.99	1.070820677e9		3.9534699395e10				
tickerspy	twx	-0.65%	$36.64	36.77	-0.24	4,949,739	36.86	36.53	36.88	38.62	27.99		16.6	39.7b	2.55%	$0.23		
tmx-quotemedia	twx	-0.65%	36.640	36.770	-0.240	4,984,657	36.860	36.531	36.880	38.620	28.030	1,070,820,677	16.60	39,234,869,605	2.566	0.235 usd	2.22	
updown	twx	-0.65%	$36.64	$36.77	-$0.24	4,690,738	$36.86	$36.53	$36.88	$38.62	$27.99		16.39	$39.49b				
wallstreetsurvivor	twx	-0.65%	36.64	36.77	-0.24	4,828,360	36.86	36.53		38.62	29.21		16.60	$39b	2.50%	0.85 -	2.25	
yahoo-finance	twx	0.65%	36.64	36.77	0.24	4,949,739	36.86	36.53	36.88	38.62	27.99		16.52	39.23b	2.50%	0.94	2.22	
ycharts-com	twx	-0.60%	36.66		-0.22					38.62	27.99		16.51	40.06b	2.72%		2.22	
zacks	twx	(-0.65%)	36.64		-0.24	vol.  4,949,739	36.86	36.53		38.62	27.99		15.56	39.49 b	2.55	0.94	2.37	
advfn	im	1.17	18.18	17.93	0.21	1316012	18.22	17.87										
barchart	im	+1.17%	18.18	17.93	+0.21	1,316,012	18.22	17.87	17.97	21.63	14.72		9.63	$2.90 b			+1.87	
barrons	im	1.17%	18.18	17.93	+0.21	1.315m	18.22	17.87				163.86 million		$2.98 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	1.169%	18.180	17.930	0.210	1,316,012	18.220	17.870		21.63	14.72	160.950mil	9.670	2,926.067mil			1.880	
boston-com	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
bostonmerchant	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
business-insider	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
chron	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
cio-com	im	+1.17%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801	9.722	3b				
cnn-money	im	+1.17%today&rsquo;s change	18.18data as of 4:00pm et	17.93	+0.21	1,314,942	18.22	17.87	17.97				9.7	$2.9b				
easystockalterts	im	1.17%	18.18	17.93	+0.21	1316012	18.22	17.87	17.97	21.63	14.72		9.72				1.87	
eresearch-fidelity-com	im	1.17%	18.1800	17.9300	0.2100	1,316,012	18.2200	17.8700	17.9700	21.6300	14.7200	161,028,000	9.61	$2.89b				
finance-abc7-com	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
financial-content	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
finapps-forbes-com	im	1.2%	$18.18	17.93	0.21	1,316,012	18.22	17.87	17.97	21.63	14.72	161 mil	9.7	3 bil	0.0	0.00	1.87	
finviz	im	1.17%	18.18			1,316,012			17.97	-15.95%	23.51%	161.03m	9.66	2.89b			1.86	
fool	im	+1.17%	$18.18	$17.93	0.21	1,314,942	$18.22	$17.87	$17.97	$21.63	$14.72		9.80	$2.93b				
foxbusiness	im		$18.18		+0.21	1,316,136			$17.97									
google-finance	im	(1.17%)	18.18	17.93	+0.21	1.32m	18.22	17.87		21.63	14.72	161.03m	9.77	2.93b			1.86	
howthemarketworks	im	1.169%	18.18	17.93	0.21	1,315,142	18.22	17.87	17.97									
hpcwire	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
insidestocks	im	+1.17%	18.18	17.93	+0.21	1315142	18.22	17.87					price earnings ratio: 9.57					
investopedia	im	+1.17 %	$18.18	17.93	+0.21				17.97									
investorguide	im	+1.17%	18.18	17.93	+0.21		18.22	17.87		21.63	14.72		9.66	2.926b			1.861	
marketintellisearch	im	1.22 %	$18.19	$17.93	0.22	1273.70k	$18.22	$17.87	$17.97			161.03m	9.66	2.89b	0.0 %		1.86	
marketwatch	im	+1.17%	$18.18	open: 17.93	+0.21	1,370	$18.22	$17.87	$17.97	$21.63	$14.72		10.47	$2.98b			1.74	
minyanville	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
msn-money	im	+1.17%	18.18	17.93	+0.21	1.32 mil	18.22	17.87	17.97	21.63	14.72	161.03 mil	9.77	2.89 bil			1.86	
nasdaq-com	im	1.17%	$ 18.18		0.21	1,316,012	$ 18.22	$ 17.87	$ 17.97	$ 21.63	$ 14.72	160,950,000	9.72	$ 2,926,071,000			$ 1.87	
optimum	im	+1.17%	18.18 ( 4:00 pm edt)	17.93	+0.21	1,315,142	18.22	17.87	17.97	21.63	14.72	160.95m	9.7	2.9b			1.87	
paidcontent	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
pc-quote	im	1.17%	18.18	17.93	0.21	1,316,012	18.22	17.87	17.97	21.63	14.72	159,167,932	9.66129	2,893,673,000				
personal-wealth-biz	im	+1.17%	18.18	17.93		1,316,136	18.22	17.87	17.97	21.63	14.72		9.66			0.00	1.861	
predictwallstreet	im	+1.17%	18.18		+0.21	1,316,012												
raymond-james	im	1.17	18.18	17.93	0.21	1,316,012	18.22	17.87	18.18	21.63	14.72		9.57				1.90	
renewable-energy-world	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
screamingmedia	im	+1.17%	$	open: 17.93	+0.21	1,370	$18.22	$17.87	$17.97	$21.63	$14.72		10.47	$2.98b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	+1.17%	last trade: 18.18		change: 0.210								p/e ratio: 9.66					
smartmoney	im	(1.17%)	18.18	$17.93	0.21	1,316,012	$18.22	$17.87	$17.97	$21.63	$14.72			2,892,300	0.00%	$0.00		
stocknod	im	+1.169%	18.18 usd	17.93	+0.2100	1,316,012	18.22	17.87	17.97	21.63	14.72	160,949,801						
stockpickr	im	1.17%	$18.18 0.21 | 1.17%	17.93	0.21	1.32m	18.22	17.87	17.97	21.63	14.72							
stocksmart	im	.0 %	$18.275	19.25	0	131,220	19.02	18.24										
stocktwits	im	1.17%	18.18		+0.21													
streetinsider-com	im	1.17%	18.18	$17.93	+0.21	1,316,012	$18.22	$17.87	$17.97	$21.63	$14.72		9.72				$1.87	
thecramerreport	im		18.18	17.93	+0.21	1316012	18.22	17.87										
thestree	im	1.17%	$18.18	17.93	0.21	1316012	18.22	17.87	17.97	-21.63	14.72	1.60949801e8		2.94377186e9				
tickerspy	im	1.17%	$18.18	17.93	+0.21	1,316,012	18.22	17.87	17.97	21.63	14.72		9.7	2.8b	0.00%	$0.00		
tmx-quotemedia	im	1.17%	18.180	17.930	0.210	1,316,136	18.220	17.870	17.970	21.630	14.720	160,949,801	9.60	2,926,067,382			1.87	
updown	im	1.17%	$18.18	$17.93	$0.21	1,314,942	$18.22	$17.87	$17.97	$21.63	$14.72		9.41	$2.89b				
wallstreetsurvivor	im	1.17%	18.18	17.93	0.21	1,315,142	18.22	17.87		21.63	14.72		9.60	$3b			1.94	
yahoo-finance	im	1.17%	18.18	17.93	0.21	1,316,012	18.22	17.87	17.97	21.63	14.72		9.77	2.93b			1.86	
ycharts-com	im	+1.17%	18.18		+0.21					21.63	14.72		9.77	2.90b	0.00%		1.86	
zacks	im	(1.17%)	18.18		0.21	vol.  1,316,012	18.22	17.87		21.63	14.72		9.46	2.89 b	0.00	0.00	1.9	
advfn	in	-0.90	11.0	11.09	-0.1	206691	11.18	10.97										
barchart	in	-0.90%	11.00	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51		0.00	$662.64 m			-0.12	
barrons	in	0.90%	11.00	11.09	-0.10	203,230	11.18	10.97				61.36 million		$653.91 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-0.901%	11.000	11.090	-0.100	206,691	11.180	10.970		13.08	9.51	59.392mil		653.315mil			-0.010	
boston-com	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
bostonmerchant	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
business-insider	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
chron	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
cio-com	in	-0.90%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243		653m				
cnn-money	in	-0.90%today&rsquo;s change	11.00data as of 4:03pm et	11.09	-0.10	203,230	11.18	10.97	11.10				nm	$653.3m				
easystockalterts	in	-0.90%	11.00	11.09	-0.10	206691	11.18	10.97	11.10	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-0.90%	11.0000	11.0900	-0.1000	206,691	11.1800	10.9700	11.1000	13.0800	9.5100	59,392,000	nm	$659.25m				
finance-abc7-com	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
financial-content	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
finapps-forbes-com	in	-0.9%	$11.00	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51	59 mil		653 mil	0.0	0.00	-0.12	
finviz	in	-0.90%	11.00			206,691			11.10	-15.90%	15.67%	59.39m		659.23m			-0.13	
fool	in	-0.90%	$11.00	$11.09	-0.10	203,230	$11.18	$10.97	$11.10	$13.08	$9.51		0.00	$653.31m				
foxbusiness	in		$11.00		-0.10	206,691			$11.10									
google-finance	in	(-0.90%)	11.00	11.09	-0.10	206,691.00	11.18	10.97		13.08	9.51	59.39m		653.31m			-0.13	
howthemarketworks	in	-0.901%	11	11.09	-0.1	203,230	11.18	10.97	11.1									
hpcwire	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
insidestocks	in	-0.90%	11.00	11.09	-0.10	203230	11.18	10.97										
investopedia	in	-0.90 %	$11.00	11.09	-0.10				11.10									
investorguide	in	-0.90%	11.00	11.09	-0.10		11.18	10.97		13.08	9.51			653.3m			-0.129	
marketintellisearch	in	-0.99 %	$10.99	$11.09	-0.11	185.90k	$11.18	$10.97	$11.10			59.39m	0.00	0.66b	0.0 %		-0.13	
marketwatch	in	-0.90%	$11.00	open: 11.09	-0.10	3,461	$11.18	$10.97	$11.10	$13.08	$9.89		15.83	$653.91m			0.70	
minyanville	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
msn-money	in	-0.90%	11.00	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51	59.39 mil	-84.62	659.25 mil			-0.13	
nasdaq-com	in	0.9%	$ 11		0.10	206,691	$ 11.18	$ 10.97	$ 11.10	$ 13.08	$ 9.51	59,392,000		$ 653,312,000			$ -0.12	
optimum	in	-0.90%	11.00 ( 4:15 pm edt)	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51	59.39m		653.3m			-0.13	
paidcontent	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
pc-quote	in	-0.90%	11.0	11.09	-0.10	206,691	11.18	10.97	11.1	13.08	9.51	59,931,927	-85.38462	659,251,000				
personal-wealth-biz	in	-0.90%	11.00	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-0.90%	11.00		-0.10	206,691												
raymond-james	in	-0.90	11.00	11.09	-0.10	206,691	11.18	10.97	11.00	13.08	9.51						-0.12	
renewable-energy-world	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
screamingmedia	in	-0.90%	$	open: 11.09	-0.10	3,461	$11.18	$10.97	$11.10	$13.08	$9.89		15.83	$653.91m			0.70	
scroli	in	%	in			0												
simple-stock-quotes	in	-0.90%	last trade: 11.00		change: -0.100													
smartmoney	in	(-0.90%)	11.00	$11.09	-0.10	206,691	$11.18	$10.97	$11.10	$13.08	$9.51			659,300	0.00%	$0.00		
stocknod	in	-0.9009%	11.00 usd	11.09	-0.1000	206,691	11.18	10.97	11.10	13.08	9.510	59,392,243						
stockpickr	in	-0.90%	$11.00 -0.10 | -0.90%	11.09	-0.10	206.69k	11.18	10.97	11.10	13.08	9.51							
stocksmart	in	.0 %	$11.71	12.78	0	14,130	12.05	11.7										
stocktwits	in	-0.99%	10.99		-0.11													
streetinsider-com	in	0.9%	11.00	$11.09	-0.1	206,691	$11.18	$10.97	$11.10	$13.08	$9.51						$-0.13	
thecramerreport	in		11.00	11.09	-0.10	206691	11.18	10.97										
thestree	in	-0.9%	$11.0	11.09	-0.1	206691	11.18	10.97	11.1	-13.08	9.51	5.9392243e7		6.53908595e8				
tickerspy	in	-0.90%	$11.00	11.09	-0.10	206,691	11.18	10.97	11.10	13.08	9.51		-85.4	663.9m	0.00%	$0.00		
tmx-quotemedia	in	-0.90%	11.000	11.090	-0.100	206,691	11.180	10.970	11.100	13.080	9.510	59,392,243		653,314,673			-0.13	
updown	in	-0.90%	$11.00	$11.09	-$0.10	203,230	$11.18	$10.97	$11.10	$13.08	$9.51			$659m				
wallstreetsurvivor	in	-0.90%	11.00	11.09	-0.10	203,230	11.18	10.97		13.08	9.89			$659m			-0.09	
yahoo-finance	in	0.90%	11.00	11.09	0.10	206,691	11.18	10.97	11.10	13.08	9.51			653.31m			-0.13	
ycharts-com	in	-0.99%	10.99		-0.11					13.08	9.51			662.04m	0.00%		-0.13	
zacks	in	(-0.90%)	11.00		-0.10	vol.  206,691	11.18	10.97		13.08	9.51			659.25 m	0.00	0.00	0	
advfn	io	0.00	10.1	10.07	0.0	1114846	10.2	9.95										
barchart	io	unch	10.10	10.07	unch	1,114,846	10.20	9.95	10.10	13.92	3.33		43.00	$1.55 b			+0.22	
barrons	io	0.00%	10.10	10.07	0.00	1.107m	10.20	9.95				144.28 million		$1.54 billion	io has not issued dividends in more than 1 year.			
bloomberg	io		10.100	10.070		1,114,846	10.200	9.950		13.92	3.33	155.103mil	63.125	1,566.540mil			0.160	
boston-com	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
bostonmerchant	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
business-insider	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
chron	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
cio-com	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010	42.08	2b				
easystockalterts	io	0.00%	10.10	10.07	+0.00	1114846	10.20	9.95	10.10	13.92	3.33		42.08				0.24	
eresearch-fidelity-com	io	0.00%	10.1000	10.0700	0.0000	1,114,846	10.2000	9.9500	10.1000	13.9200	3.3300	155,103,000	45.91	$1.57b				
finance-abc7-com	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
financial-content	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
finapps-forbes-com	io	0.0%	$10.10	10.07	0.00	1,114,846	10.20	9.95	10.10	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	0.00%	10.10			1,114,846			10.10	-27.44%	203.30%	155.10m	48.10	1.57b			0.21	
fool	io	-0.10%	$10.10	$10.07	-0.01	1,106,999	$10.20	$9.95	$10.10	$13.92	$3.33		41.20	$1.57b				
foxbusiness	io		$10.10		0.00	1,114,846			$10.10									
google-finance	io	(0.00%)	10.10	10.07	0.00	1.11m	10.20	9.95		13.92	3.33	155.10m	47.82	1.57b			0.21	
howthemarketworks	io	0%	10.1	10.07	0	1,106,999	10.2	9.95	10.1									
hpcwire	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
insidestocks	io	unch%	10.10	10.07		1114800	10.20	9.95					price earnings ratio: 38.85					
investopedia	io		$10.10	10.07					10.10									
investorguide	io	0.00%	10.10	10.07	0.00		10.20	9.95		13.92	3.26		46.33	1.567b			0.218	
marketintellisearch	io	0.1 %	$10.11	$10.07	0.01	1034.00k	$10.20	$9.95	$10.10			155.10m	48.10	1.57b	0.0 %		0.21	
marketwatch	io	0.00%	$10.10	open: 10.07	0.00	7,847	$10.20	$9.95	$10.10	$13.92	$3.33			$1.54b				
minyanville	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
msn-money	io		10.10	10.07		1.11 mil	10.20	9.95	10.10	13.92	3.33	155.10 mil	30.61	1.57 bil			0.21	
nasdaq-com	io		$ 10.10			1,114,846	$ 10.20	$ 9.95	$ 10.10	$ 13.92	$ 3.33	153,029,000	45.91	$ 1,545,592,900			$ 0.22	
optimum	io	-	10.10 ( 4:15 pm edt)	10.07	-	1,114,846	10.20	9.95	10.10	13.92	3.33	155.10m	42.1	1.6b			0.24	
paidcontent	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
pc-quote	io	0.00%	10.1	10.07	0.00	1,114,846	10.2	9.95	10.1	13.92	3.33	155,846,000	30.60606	1,574,045,000				
personal-wealth-biz	io	0.00%	10.10	10.07		1,114,846	10.20	9.95	10.10	13.92	3.26		46.33			0.00	0.218	
predictwallstreet	io	0.00%	10.10		0.00	1,114,846												
raymond-james	io	0.00	10.10	10.07	0.00	1,114,846	10.20	9.95	10.10	13.92	3.33		45.91				0.22	
renewable-energy-world	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
screamingmedia	io	0.00%	$	open: 10.07	0.00	7,847	$10.20	$9.95	$10.10	$13.92	$3.33			$1.54b				
scroli	io	%	io			0												
simple-stock-quotes	io	0.00%	last trade: 10.10		change: 0.000								p/e ratio: 46.33					
smartmoney	io	(0.00%)	10.10	$10.07	0.00	1,114,846	$10.20	$9.95	$10.10	$13.92	$3.33			1,566,500	0.00%	$0.00		
stocknod	io	0.00%	10.10 usd	10.07	+0.00	1,114,846	10.20	9.950	10.10	13.92	3.330	155,103,010						
stockpickr	io	0.00%	$10.10 0.00 | 0.00%	10.07	0.00	1.11m	10.20	9.95	10.10	13.92	3.33							
stocksmart	io	.0 %	$9.505	8.47	0	214,471	10.07	9.34										
stocktwits	io	0.10%	10.11		+0.01													
streetinsider-com	io	-0%	10.10	$10.07		1,114,846	$10.20	$9.95	$10.10	$13.92	$3.33		42.08				$0.24	
thecramerreport	io		10.10	10.07	0.00	1114846	10.20	9.95										
thestree	io	0.0%	$10.1	10.07	0.0	1114846	10.2	9.95	10.1	-13.92	3.33	1.5510301e8		1.533968769e9				
tickerspy	io	0.00%	$10.10	10.07	0.00	1,114,846	10.20	9.95	10.10	13.92	3.33		30.6	1.5b	0.00%	$0.00		
tmx-quotemedia	io	0.00%	10.100	10.070	0.00	1,114,846	10.200	9.950	10.100	13.920	3.330	155,103,010	42.10	1,566,540,401			0.24	
updown	io	0.00%	$10.10	$10.07	$0.00	1,106,999	$10.20	$9.95	$10.10	$13.92	$3.33		46.53	$1.56b				
wallstreetsurvivor	io	0.00%	10.10	10.07	0.00	1,106,999	10.20	9.95		13.92	3.33		42.10	$2b			-0.27	
yahoo-finance	io	0.00%	10.10	10.07	0.00	1,114,846	10.20	9.95	10.10	13.92	3.33		46.33	1.57b			0.22	
ycharts-com	io	+0.10%	10.11		+0.01					13.92	3.33		30.64	1.55b	0.00%		0.33	
zacks	io		10.10			vol.  1,114,846	10.20	9.95		13.92	3.33		43.91	1.57 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	+0.27%	11.01	10.98	+0.03	3,989,845	11.03	10.92	10.98	11.03	7.01		7.93	$721.16 m	14.72%	$1.60	+1.65	
barrons	two	0.27%	11.01	10.98	+0.03	3.984m	11.03	10.92				22.38 million		$970.44 million	14.53%	$0.4		
bloomberg	two	0.273%	11.010	10.980	0.030	3,989,845	11.030	10.920		11.51	8.13	92.277mil	6.673	1,015.971mil	14.454	0.400 regular cash	1.650	
boston-com	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
bostonmerchant	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
business-insider	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
chron	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
cio-com	two	+0.27%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344	6.401	763m	14.7	1.6		
cnn-money	two	+0.27%	11.01	10.98	+0.03	3,989,845	11.03	10.92	10.98				6.4	$762.5m	14.53%			
easystockalterts	two	0.27%	11.01	10.98	+0.03	3989845	11.03	10.92	10.98	11.51	8.13		6.40				1.72	
eresearch-fidelity-com	two	0.27%	11.0100	10.9800	0.0300	3,989,845	11.0300	10.9200	10.9800	11.5100	8.1300	89,277,000	6.65	$980.26m	14.48%	$0.400000		
finance-abc7-com	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
finance-abc7chicago-com	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
financial-content	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
finapps-forbes-com	two	0.3%	$11.01	10.98	0.03	3,989,845	11.03	10.92	10.98	11.51	8.13	89 mil	6.7	983 mil	14.5	1.60	1.65	
finviz	two	0.27%	11.01			3,989,845			10.98	0.09%	58.48%	26.07m	6.67	287.03m		1.60	1.65	
fool	two	+0.27%	$11.01	$10.98	0.03	3,989,845	$11.03	$10.92	$10.98	$11.51	$8.13		6.30	$762.52m	11.30%	1.60		
foxbusiness	two		$11.01		+0.03	3,990,045			$10.98									
google-finance	two	(0.27%)	11.01	10.98	+0.03	3.99m	11.03	10.92		11.51	8.13	69.26m	6.68	762.52m	14.53	0.40	1.65	
howthemarketworks	two	0.273%	11.01	10.98	0.03	3,984,006	11.03	10.92	10.98									
hpcwire	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
insidestocks	two	+0.27%	11.01	10.98	+0.03	3984844	11.03	10.92										
investopedia	two	+0.27 %	$11.01	10.98	+0.03				10.98									
investorguide	two																	
marketintellisearch	two	-0.18 %	$10.96	$10.98	-0.02	3902.70k	$11.03	$10.92	$10.98			26.07m	6.65	0.29b	14.57 %		1.65	
marketwatch	two	+0.27%	$11.01	open: 10.98	+0.03	7,387	$11.03	$10.92	$10.98	$11.51	$8.20		9.51	$970.44m	14.53%	0.40	1.16	
minyanville	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
msn-money	two	+0.27%	11.01	10.98	+0.03	3.99 mil	11.03	10.92	10.98	11.51	8.00	89.28 mil	6.51	980.26 mil	14.57%	1.60	1.65	
nasdaq-com	two	0.27%	$ 11.01		0.03	3,989,845	$ 11.03	$ 10.92	$ 10.98	$ 11.51	$ 8.13	69,257,000	6.67	$ 762,519,570	14.57 %	$1.600000	$ 1.65	
optimum	two	+0.27%	11.01 ( 4:15 pm edt)	10.98	+0.03	3,989,845	11.03	10.92	10.98	11.51	8.13	69.26m	6.4	762.5m	14.53	1.60	1.72	
paidcontent	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
pc-quote	two	0.27%	11.01	10.98	0.03	3,989,845	11.03	10.92	10.98	11.51	8.13	89,033,742	6.49704	980,262,000		0.4		
personal-wealth-biz	two	+0.27%	11.01	10.98		3,990,045	11.03	10.92	10.98	11.51	8.13		6.34		14.48	1.59	1.733	
predictwallstreet	two	+0.27%	11.01		+0.03	3,989,845												
raymond-james	two	0.27	11.01	10.98	0.03	3,989,845	11.03	10.92	11.01	11.51	8.13		6.67				1.65	
renewable-energy-world	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
screamingmedia	two	+0.27%	$	open: 10.98	+0.03	7,387	$11.03	$10.92	$10.98	$11.51	$8.20		9.51	$970.44m	14.53%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	+0.27%	last trade: 11.01		change: 0.030								p/e ratio: 6.34					
smartmoney	two	(0.27%)	11.01	$10.98	0.03	3,989,845	$11.03	$10.92	$10.98	$11.51	$8.13			760,400	14.57%	$0.40		
stocknod	two	+0.2732%	11.01 usd	10.98	+0.0300	3,989,845	11.03	10.92	10.98	11.51	8.130	69,257,344						
stockpickr	two	0.27%	$11.01 0.03 | 0.27%	10.98	0.03	3.99m	11.03	10.92	10.98	11.51	8.13							
stocksmart	two	.0 %	$10.605	9.9	0	81,086	10.79	10.59										
stocktwits	two	0.09%	10.99		+0.01													
streetinsider-com	two	0.27%	11.01	$10.98	+0.03	3,989,845	$11.03	$10.92	$10.98	$11.51	$8.13		6.40				$1.72	
thecramerreport	two		11.01	10.98	+0.03	3989845	11.03	10.92										
thestree	two	0.27%	$11.01	10.98	0.03	3989845	11.03	10.92	10.98	-11.51	8.13	6.9257344e7		7.52827329e8				
tickerspy	two	0.27%	$11.01	10.98	+0.03	3,989,845	11.03	10.92	10.98	11.51	8.13		6.5	760.3m	14.57%	$0.40		
tmx-quotemedia	two	0.27%	11.010	10.980	0.030	3,990,045	11.030	10.920	10.980	11.510	8.200	69,257,344	6.40	762,523,357	14.532	0.400 usd	1.72	
updown	two	0.27%	$11.01	$10.98	$0.03	3,982,458	$11.03	$10.92	$10.98	$11.51	$8.13		6.33	$760m				
wallstreetsurvivor	two	0.27%	11.01	10.98	0.03	3,984,006	11.03	10.92		11.51	8.28		6.40	$760m	14.60%	1.48 -	1.60	
yahoo-finance	two	0.27%	11.01	10.98	0.03	3,989,845	11.03	10.92	10.98	11.51	8.13		6.35	502.19m	14.70%	1.60	1.73	
ycharts-com	two	+0.09%	10.99		+0.01					11.51	0.00		7.04	286.62m	14.99%		1.56	
zacks	two	(0.27%)	11.01		0.03	vol.  3,989,845	11.03	10.92		11.51	8.13		8.01	980.26 m	14.57	1.60	1.37	
advfn	ima																	
barrons	ima	1.04%	37.83	37.34	+0.39	788,859	38.00	37.19				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		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
business-insider	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
cio-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334		15m				
cnn-money	ima	+1.04%	37.83	37.34	+0.39	790,959	38.00	37.19	37.44				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		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(0.00%)	0.250		0.000	0.00				0.40	0.20	40.08m		10.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	1.6 %	$10.14	$9.92	0.16	3914.60k	$10.15	$9.84	$9.98						%			
marketwatch	ima	+1.04%	$37.77	open: 37.34	+0.39	2,208	$38.00	$37.19	$37.44	$41.18	$26.10		49.41	$3.20b			0.77	
minyanville	ima	0.00%	0.2500 cad		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	0.00%	0.2500 cad		+0.00	0	0.2500	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		+0.00	0	0.2500	0.2500	0.2500	0.4000	0.2000	60,578,334						
screamingmedia	ima	+1.04%	$	open: 37.34	+0.39	2,208	$38.00	$37.19	$37.44	$41.18	$26.10		49.41	$3.20b			0.77	
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
stocknod	ima	0.00%	0.2500 cad		+0.00	0	0.2500	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.  0				0.40	0.20							
advfn	ccne	1.97	13.96	13.64	0.27	19257	13.97	13.52										
barchart	ccne	+1.97%	13.96	13.64	+0.27	19,257	13.97	13.52	13.69	15.45	10.24		12.72	$171.29 m	4.76%	$0.66	+1.09	
barrons	ccne	1.97%	13.96	13.64	+0.27	18,541	13.97	13.52				10.61 million		$170.33 million	4.73%	$0.16		
bloomberg	ccne	1.972%	13.960	13.640	0.270	19,257	13.970	13.520		15.83	10.75	12.289mil	12.246	171.550mil	4.728	0.165 regular cash	1.140	
boston-com	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
bostonmerchant	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
business-insider	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
chron	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
cio-com	ccne	+1.97%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681	12.81	172m	4.8	0.66		
cnn-money	ccne	+1.97%today&rsquo;s change	13.96data as of 3:59pm et	13.64	+0.27	18,541	13.97	13.52	13.69				12.8	$171.6m	4.73%			
easystockalterts	ccne	1.98%	13.96	13.64	+0.27	19257	13.97	13.52	13.69	15.83	10.75		12.81				1.09	
eresearch-fidelity-com	ccne	1.97%	13.9600	13.6400	0.2700	19,257	13.9700	13.5200	13.6900	15.8300	10.7500	12,289,000	12.56	$168.24m	4.82%	$0.165000		
finance-abc7-com	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
financial-content	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	2.0%	$13.96	13.64	0.27	19,257	13.97	13.52	13.69	15.83	10.75	12 mil	12.8	172 mil	4.7	0.66	1.09	
finviz	ccne	1.97%	13.96			19,257			13.69	-9.63%	36.43%	12.29m	12.45	168.25m		0.66	1.10	
fool	ccne	+1.97%	$13.96	$13.64	0.27	18,541	$13.97	$13.52	$13.69	$15.83	$10.75		12.70	$171.55m	4.40%	0.66		
foxbusiness	ccne		$13.96		+0.27	19,257			$13.69									
google-finance	ccne	(1.97%)	13.96	13.64	+0.27	19,257.00	13.97	13.52		15.83	10.75	12.29m	12.73	171.55m	4.73	0.17	1.10	
howthemarketworks	ccne	1.972%	13.96	13.64	0.27	18,541	13.97	13.52	13.69									
hpcwire	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
insidestocks	ccne	+1.97%	13.96	13.64	+0.27	19257	13.97	13.52										
investopedia	ccne	+1.97 %	$13.96	13.64	+0.27				13.69									
investorguide	ccne	+1.97%	13.96	13.64	+0.27		13.97	13.52		15.83	10.75		12.71	171.5m			1.077	
marketintellisearch	ccne	1.97 %	$13.96	$13.64	0.27	8.60k	$13.96	$13.52	$13.69			12.29m	12.45	0.17b	4.82 %		1.10	
marketwatch	ccne	+1.97%	$13.96	open: 13.64	+0.27	716	$13.97	$13.52	$13.69	$15.83	$10.75		13.75	$170.33m	4.73%	0.17	1.02	
minyanville	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
msn-money	ccne	+1.97%	13.96	13.64	+0.27	19,257	13.97	13.52	13.69	15.83	10.75	12.29 mil	12.93	168.23 mil	4.82%	0.66	1.10	
nasdaq-com	ccne	1.97%	$ 13.96	$ 13.64	0.27	19,257	$ 13.97	$ 13.52	$ 13.69	$ 15.83	$ 10.75	12,289,000	12.81	$ 171,554,440	4.82 %	$0.660000	$ 1.09	
optimum	ccne	+1.97%	13.96 ( 4:00 pm edt)	13.64	+0.27	18,541	13.97	13.52	13.69	15.83	10.75	12.29m	12.8	171.5m	4.73	0.66	1.09	
paidcontent	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
pc-quote	ccne	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ccne	+1.97%	13.96	13.64		19,257	13.97	13.52	13.69	15.83	10.75		12.71		4.82	0.66	1.077	
predictwallstreet	ccne	+1.97%	13.96		+0.27	19,257												
raymond-james	ccne	1.97	13.96	13.64	0.27	19,257	13.97	13.52	13.96	15.83	10.75		12.81				1.09	
renewable-energy-world	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
screamingmedia	ccne	+1.97%	$	open: 13.64	+0.27	716	$13.97	$13.52	$13.69	$15.83	$10.75		13.75	$170.33m	4.73%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	+1.97%	last trade: 13.96		change: 0.270								p/e ratio: 12.71					
smartmoney	ccne	(1.97%)	13.96	$13.64	0.27	19,257	$13.97	$13.52	$13.69	$15.83	$10.75			167,200	4.85%	$0.17		
stocknod	ccne	+1.972%	13.96 usd	13.64	+0.2700	19,257	13.97	13.52	13.69	15.83	10.75	12,288,681						
stockpickr	ccne	1.97%	$13.96 0.27 | 1.97%	13.64	0.27	19.26k	13.97	13.52	13.69	15.83	10.75							
stocksmart	ccne	.0 %	$13.06	14.96	0	1,655	13.75	13.06										
stocktwits	ccne	1.17%	13.85		+0.16													
streetinsider-com	ccne	1.97%	13.96	$13.64	+0.27	19,257	$13.97	$13.52	$13.69	$15.83	$10.75		12.81				$1.09	
thecramerreport	ccne		13.96	13.64	+0.27	19257	13.97	13.52										
thestree	ccne	1.97%	$13.96	13.64	0.27	19257	13.97	13.52	13.69	-15.83	10.75	1.2288681e7		1.70321119e8				
tickerspy	ccne	1.97%	$13.96	13.64	+0.27	18,541	13.97	13.52	13.69	15.83	10.75		12.7	167.1m	4.82%	$0.17		
tmx-quotemedia	ccne	1.97%	13.960	13.640	0.270	19,257	13.970	13.520	13.690	15.830	10.750	12,288,681	12.50	171,549,987	4.821	0.165 usd	1.09	
updown	ccne	1.97%	$13.96	$13.64	$0.27	18,541	$13.97	$13.52	$13.69	$15.83	$10.75		12.63	$167m				
wallstreetsurvivor	ccne	1.97%	13.96	13.64	0.27	18,541	13.97	13.52		15.83	11.64		12.50	$167m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	1.97%	13.96	13.64	0.27	19,257	13.97	13.52	13.69	15.83	10.75		12.96	171.54m	4.80%	0.66	1.08	
ycharts-com	ccne	+1.17%	13.85		+0.16					15.83	10.75		12.82	169.94m	5.04%		1.08	
zacks	ccne	(1.97%)	13.96		0.27	vol.  19,257	13.97	13.52		15.83	10.75		12.56	168.24 m	4.82	0.66	1.09	
advfn	hurn	0.26	31.0	30.93	0.08	57202	31.12	30.04										
barchart	hurn	+0.26%	31.00	30.93	+0.08	57,202	31.12	30.04	30.92	31.63	17.30		17.13	$690.37 m			+0.49	
barrons	hurn	0.26%	31.00	30.93	+0.08	57,202	31.12	30.04				20.77 million		$677.07 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	0.259%	31.000	30.930	0.080	57,202	31.120	30.040		31.63	17.30	22.199mil	19.136	688.165mil			1.620	
boston-com	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
bostonmerchant	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
business-insider	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
chron	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
cio-com	hurn	+0.26%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866	47.69	688m				
cnn-money	hurn	+0.26%today&rsquo;s change	31.00data as of 4:00pm et	30.93	+0.08	53,420	31.12	30.04	30.92				47.7	$688.2m				
easystockalterts	hurn	0.26%	31.00	30.93	+0.08	57202	31.12	30.04	30.92	31.63	17.30		47.69				0.65	
eresearch-fidelity-com	hurn	0.26%	31.0000	30.9300	0.0800	57,202	31.1200	30.0400	30.9200	31.6300	17.3000	22,199,000	46.85	$686.39m				
finance-abc7-com	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
finance-abc7chicago-com	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
financial-content	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
finapps-forbes-com	hurn	0.3%	$31.00	30.93	0.08	57,202	31.12	30.04	30.92	31.63	17.30	22 mil	63.3	688 mil	0.0	0.00	0.49	
finviz	hurn	0.26%	31.00			57,202			30.92	-1.99%	79.19%	22.20m	47.57	686.42m			0.65	
fool	hurn	+0.26%	$31.00	$30.93	0.08	57,202	$31.12	$30.04	$30.92	$31.63	$17.30		63.50	$688.16m				
foxbusiness	hurn		$31.00		+0.08	57,202			$30.92									
google-finance	hurn	(0.26%)	31.00	30.93	+0.08	57,202.00	31.12	30.04		31.63	17.30	22.20m	47.47	688.16m			0.65	
howthemarketworks	hurn	0.259%	31	30.93	0.08	55,920	31.12	30.04	30.92									
hpcwire	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
insidestocks	hurn	+0.26%	31.00	30.93	+0.08	57202	31.12	30.04					price earnings ratio: 23.66					
investopedia	hurn	+0.26 %	$31.00	30.93	+0.08				30.92									
investorguide	hurn	+0.26%	31.00	30.04	+0.08		31.12	30.04		30.15	17.30		63.36	648.6m			0.488	
marketintellisearch	hurn	0.26 %	$31.00	$30.93	0.08	58.80k	$31.12	$30.04	$30.92			22.20m	47.57	0.69b	0.0 %		0.65	
marketwatch	hurn	+0.26%	$31.00	open: 30.93	+0.08	3,782	$31.12	$30.04	$30.92	$31.63	$18.31		39.23	$677.07m			0.79	
minyanville	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
msn-money	hurn	+0.26%	31.00	30.93	+0.08	57,202	31.12	30.04	30.92	31.63	17.30	22.20 mil	46.97	686.39 mil			0.48	
nasdaq-com	hurn	0.26%	$ 31	$ 30.93	0.08	57,202	$ 31.12	$ 30.04	$ 30.92	$ 31.63	$ 17.30	22,199,000	63.27	$ 688,169,000			$ 0.49	
optimum	hurn	+0.26%	31.00 ( 4:00 pm edt)	30.93	+0.08	57,202	31.12	30.04	30.92	31.63	17.30	22.20m	47.7	688.2m			0.65	
paidcontent	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
pc-quote	hurn	0.26%	31.0	30.93	0.08	57,202	31.12	30.04	30.92	31.63	17.30	22,141,713	46.84848	686,393,000				
personal-wealth-biz	hurn	+0.26%	31.00	30.04		57,202	31.12	30.04	30.92	30.15	17.30		63.36			0.00	0.488	
predictwallstreet	hurn	+0.26%	31.00		+0.08	57,202												
raymond-james	hurn	0.26	31.00	30.93	0.08	57,202	31.12	30.04	31.00	31.63	17.30		46.27				0.67	
renewable-energy-world	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
screamingmedia	hurn	+0.26%	$	open: 30.93	+0.08	3,782	$31.12	$30.04	$30.92	$31.63	$18.31		39.23	$677.07m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+0.26%	last trade: 31.00		change: 0.080								p/e ratio: 63.36					
smartmoney	hurn	(0.26%)	31.00	$30.93	0.08	57,202	$31.12	$30.04	$30.92	$31.63	$17.30			686,400	0.00%	$0.00		
stocknod	hurn	+0.2587%	31.00 usd	30.93	+0.0800	57,202	31.12	30.04	30.92	31.63	17.30	22,198,866						
stockpickr	hurn	0.26%	$31.00 0.08 | 0.26%	30.93	0.08	57.20k	31.12	30.04	30.92	31.63	17.30							
stocksmart	hurn	.0 %	$29.75	26.46	0	15,482	29.89	29.52										
stocktwits	hurn	0.26%	31.00		+0.08													
streetinsider-com	hurn	0.26%	31.00	$30.93	+0.08	57,202	$31.12	$30.04	$30.92	$31.63	$17.30		47.69				$0.65	
thecramerreport	hurn		30.92	30.50	+0.42	58135	30.92	30.44										
thestree	hurn	0.26%	$31.0	30.93	0.08	57202	31.12	30.04	30.92	-31.63	17.3	2.2198866e7		6.77065413e8				
tickerspy	hurn	0.26%	$31.00	30.93	+0.08	57,202	31.12	30.04	30.92	31.63	17.30		46.8	686.5m	0.00%	$0.00		
tmx-quotemedia	hurn	0.26%	31.000	30.930	0.080	57,202	31.120	30.040	30.920	31.630	17.300	22,198,866	64.40	688,164,846			0.48	
updown	hurn	0.26%	$31.00	$30.93	$0.08	53,420	$31.12	$30.04	$30.92	$31.63	$17.30		63.59	$686m				
wallstreetsurvivor	hurn	0.26%	31.00	30.93	0.08	55,920	31.12	30.04		31.63	18.31		64.40	$686m			0.41	
yahoo-finance	hurn	0.26%	31.00	30.04	0.08	57,202	31.12	30.04	30.92	31.63	17.30		63.52	648.64m			0.49	
ycharts-com	hurn	+0.26%	31.00		+0.08					31.63	17.30		64.58	690.37m	0.00%		0.48	
zacks	hurn	(0.26%)	31.00		0.08	vol.  57,202	31.12	30.04		31.63	17.30		17.37	686.39 m	0.00	0.00	1.78	
advfn	amsg	1.10	27.48	27.29	0.3	126966	27.49	26.91										
barchart	amsg	+1.10%	27.48	27.29	+0.30	133,468	27.49	26.91	27.18	28.00	16.35		16.05	$860.40 m			+1.59	
barrons	amsg	1.10%	27.48	27.29	+0.30	125,199	27.49	26.91				30.69 million		$838.11 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	1.104%	27.480	27.290	0.300	126,966	27.490	26.910		28.00	16.35	31.261mil	16.165	859.045mil			1.700	
boston-com	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
bostonmerchant	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
business-insider	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
chron	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
cio-com	amsg	+1.10%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726	16.65	859m				
cnn-money	amsg	+1.10%	27.48	27.29	+0.30	126,866	27.49	26.91	27.18				16.7	$859.1m				
easystockalterts	amsg	1.10%	27.48	27.29	+0.30	126966	27.49	26.91	27.18	28.00	16.35		16.65				1.65	
eresearch-fidelity-com	amsg	1.10%	27.4800	27.2900	0.3000	126,966	27.4900	26.9100	27.1800	28.0000	16.3500	31,261,000	16.47	$849.67m				
finance-abc7-com	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
financial-content	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	1.1%	$27.48	27.29	0.30	126,966	27.49	26.91	27.18	28.00	16.35	31 mil	17.3	859 mil	0.0	0.00	1.59	
finviz	amsg	1.10%	27.48			126,966			27.18	-1.86%	68.07%	31.26m	16.65	859.02m			1.65	
fool	amsg	+1.10%	$27.48	$27.29	0.30	125,199	$27.49	$26.91	$27.18	$28.00	$16.35		16.90	$859.04m				
foxbusiness	amsg		$27.48		+0.30	126,966			$27.18									
google-finance	amsg	(1.10%)	27.48	27.29	+0.30	126,966.00	27.49	26.91		28.00	16.35	31.26m	16.70	859.04m			1.65	
howthemarketworks	amsg	1.104%	27.48	27.29	0.3	123,178	27.49	26.91	27.18									
hpcwire	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
insidestocks	amsg	+1.10%	27.48	27.29	+0.30	126966	27.49	26.91					price earnings ratio: 16.07					
investopedia	amsg	+1.10 %	$27.48	27.29	+0.30				27.18									
investorguide	amsg	+1.10%	27.48	27.29	+0.30		27.49	26.91		28.00	16.35		17.12	859.0m			1.588	
marketintellisearch	amsg	1.1 %	$27.48	$27.29	0.30	120.30k	$27.49	$26.91	$27.18			31.26m	16.47	0.85b	0.0 %		1.65	
marketwatch	amsg	+1.10%	$27.45	open: 27.29	+0.30	5,721	$27.49	$26.91	$27.18	$28.00	$16.35		29.45	$838.11m			0.93	
minyanville	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
msn-money	amsg	+1.10%	27.48	27.29	+0.30	126,966	27.49	26.91	27.18	28.00	16.35	31.26 mil	16.55	849.67 mil			1.59	
nasdaq-com	amsg	1.1%	$ 27.48	$ 27.29	0.30	126,966	$ 27.49	$ 26.91	$ 27.18	$ 28	$ 16.35	31,261,000	17.28	$ 859,052,280			$ 1.59	
optimum	amsg	+1.10%	27.48 ( 4:30 pm edt)	27.29	+0.30	126,966	27.49	26.91	27.18	28.00	16.35	31.26m	16.7	859.0m			1.65	
paidcontent	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
pc-quote	amsg	1.10%	27.48	27.29	0.30	126,966	27.49	26.91	27.18	28.00	16.35	30,919,723	16.37349	849,674,000				
personal-wealth-biz	amsg	+1.10%	27.48	27.29		126,966	27.49	26.91	27.18	28.00	16.35		17.12			0.00	1.588	
predictwallstreet	amsg	+1.10%	27.48		+0.30	126,966												
raymond-james	amsg	1.10	27.48	27.29	0.30	126,966	27.49	26.91	27.48	28.00	16.35		16.46				1.67	
renewable-energy-world	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
screamingmedia	amsg	+1.10%	$	open: 27.29	+0.30	5,721	$27.49	$26.91	$27.18	$28.00	$16.35		29.45	$838.11m			0.93	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+1.10%	last trade: 27.48		change: 0.300								p/e ratio: 17.12					
smartmoney	amsg	(1.10%)	27.48	$27.29	0.30	126,966	$27.49	$26.91	$27.18	$28.00	$16.35			849,700	0.00%	$0.00		
stocknod	amsg	+1.104%	27.48 usd	27.29	+0.3000	126,966	27.49	26.91	27.18	28.00	16.35	31,260,726						
stockpickr	amsg	1.10%	$27.48 0.30 | 1.10%	27.29	0.30	126.97k	27.49	26.91	27.18	28.00	16.35							
stocksmart	amsg	.0 %	$25.79	21.43	0	16,174	25.93	25.7										
stocktwits	amsg	1.10%	27.48		+0.30													
streetinsider-com	amsg	1.10%	27.48	$27.29	+0.30	126,966	$27.49	$26.91	$27.18	$28.00	$16.35		16.65				$1.65	
thecramerreport	amsg		27.48	27.29	+0.30	126966	27.49	26.91										
thestree	amsg	1.1%	$27.48	27.29	0.3	126966	27.49	26.91	27.18	-28.0	16.35	3.1260726e7		8.38100064e8				
tickerspy	amsg	1.10%	$27.48	27.29	+0.30	126,966	27.49	26.91	27.18	28.00	16.35		16.4	848.4m	0.00%	$0.00		
tmx-quotemedia	amsg	1.10%	27.480	27.290	0.300	126,966	27.490	26.910	27.180	28.000	16.350	31,260,726	17.10	859,044,750			1.59	
updown	amsg	1.10%	$27.48	$27.29	$0.30	119,086	$27.49	$26.91	$27.18	$28.00	$16.35		16.87	$850m				
wallstreetsurvivor	amsg	1.10%	27.48	27.29	0.30	123,178	27.49	26.91		28.00	16.35		17.10	$850m			1.62	
yahoo-finance	amsg	1.10%	27.48	27.29	0.30	126,966	27.49	26.91	27.18	28.00	16.35		17.30	859.02m			1.59	
ycharts-com	amsg	+1.10%	27.48		+0.30					28.00	16.35		17.28	860.40m	0.00%		1.59	
zacks	amsg	(1.10%)	27.48		0.30	vol.  126,966	27.49	26.91		28.00	16.35		16.27	849.67 m	0.00	0.00	1.67	
advfn	abmd	1.32	16.92	16.7	0.22	127760	17.02	16.5										
barchart	abmd	+1.32%	16.92	16.70	+0.22	133,861	17.02	16.50	16.70	19.19	8.63		0.00	$640.42 m			-0.32	
barrons	abmd	1.32%	16.92	16.70	+0.22	127,760	17.02	16.50				37.17 million		$644.59 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	1.317%	16.920	16.700	0.220	127,760	17.020	16.500		19.19	8.63	38.483mil		651.132mil			-0.310	
boston-com	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
bostonmerchant	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
business-insider	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
chron	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
cio-com	abmd	+1.32%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962		651m				
cnn-money	abmd	+1.32%	16.92	16.70	+0.22	127,760	17.02	16.50	16.70				nm	$640.5m				
easystockalterts	abmd	1.32%	16.92	16.70	+0.22	127760	17.02	16.50	16.70	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	1.32%	16.9200	16.7000	0.2200	127,760	17.0200	16.5000	16.7000	19.1900	8.6300	38,483,000	nm	$642.67m				
finance-abc7-com	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
finance-abc7chicago-com	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
financial-content	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
finapps-forbes-com	abmd	1.3%	$16.92	16.70	0.22	127,760	17.02	16.50	16.70	19.19	8.63	38 mil		651 mil	0.0	0.00	-0.32	
finviz	abmd	1.32%	16.92			127,760			16.70	-11.83%	96.06%	38.48m		651.08m			-0.32	
fool	abmd	+1.32%	$16.92	$16.70	0.22	127,760	$17.02	$16.50	$16.70	$19.19	$8.63		0.00	$651.13m				
foxbusiness	abmd		$16.92		+0.22	127,760			$16.70									
google-finance	abmd	(1.32%)	16.92	16.70	+0.22	127,760.00	17.02	16.50		19.19	8.63	37.85m		640.48m			-0.32	
howthemarketworks	abmd	1.317%	16.92	16.7	0.22	124,529	17.02	16.5	16.7									
hpcwire	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
insidestocks	abmd	+1.32%	16.92	16.70	+0.22	127760	17.02	16.50										
investopedia	abmd	+1.32 %	$16.92	16.70	+0.22				16.70									
investorguide	abmd	+1.32%	16.92	16.70	+0.22		17.02	16.50		19.19	8.63			631.1m			-0.316	
marketintellisearch	abmd	1.26 %	$16.91	$16.70	0.21	117.70k	$17.02	$16.50	$16.70			38.48m	0.00	0.64b	0.0 %		-0.32	
marketwatch	abmd	+1.32%	$16.92	open: 16.70	+0.22	8,668	$17.02	$16.50	$16.70	$19.19	$8.63			$644.59m				
minyanville	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
msn-money	abmd	+1.32%	16.92	16.70	+0.22	127,760	17.02	16.50	16.70	19.19	8.63	38.48 mil	-52.88	642.67 mil			-0.32	
nasdaq-com	abmd	1.32%	$ 16.92	$ 16.70	0.22	127,760	$ 17.02	$ 16.50	$ 16.70	$ 19.19	$ 8.63	37,853,000		$ 640,472,760			$ -0.32	
optimum	abmd	+1.32%	16.92 ( 4:30 pm edt)	16.70	+0.22	127,760	17.02	16.50	16.70	19.19	8.63	38.48m		651.1m			-0.32	
paidcontent	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
pc-quote	abmd	1.32%	16.92	16.7	0.22	127,760	17.02	16.5	16.7	19.19	8.63	37,982,630	-52.1875	642,666,000				
personal-wealth-biz	abmd	+1.32%	16.92	16.70		127,760	17.02	16.50	16.70	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	+1.32%	16.92		+0.22	127,760												
raymond-james	abmd	1.32	16.92	16.70	0.22	127,760	17.02	16.50	16.92	19.19	8.63						-0.32	
renewable-energy-world	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
screamingmedia	abmd	+1.32%	$	open: 16.70	+0.22	8,668	$17.02	$16.50	$16.70	$19.19	$8.63			$644.59m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	+1.32%	last trade: 16.92		change: 0.220													
smartmoney	abmd	(1.32%)	16.92	$16.70	0.22	127,760	$17.02	$16.50	$16.70	$19.19	$8.63			642,300	0.00%	$0.00		
stocknod	abmd	+1.317%	16.92 usd	16.70	+0.2200	127,760	17.02	16.50	16.70	19.19	8.630	38,482,962						
stockpickr	abmd	1.32%	$16.92 0.22 | 1.32%	16.70	0.22	127.76k	17.02	16.50	16.70	19.19	8.63							
stocksmart	abmd	.0 %	$18.12	9.7	0	18,145	18.67	18.1										
stocktwits	abmd	1.32%	16.92		+0.22													
streetinsider-com	abmd	1.32%	16.92	$16.70	+0.22	127,760	$17.02	$16.50	$16.70	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.92	16.70	+0.22	127760	17.02	16.50										
thestree	abmd	1.32%	$16.92	16.7	0.22	127760	17.02	16.5	16.7	-19.19	8.63	3.8482962e7		6.44589614e8				
tickerspy	abmd	1.32%	$16.92	16.70	+0.22	127,760	17.02	16.50	16.70	19.19	8.63		-52.2	629.3m	0.00%	$0.00		
tmx-quotemedia	abmd	1.32%	16.920	16.700	0.220	127,760	17.020	16.500	16.700	19.190	8.630	38,482,962		651,131,717			-0.32	
updown	abmd	1.32%	$16.92	$16.70	$0.22	114,446	$17.02	$16.50	$16.70	$19.19	$8.63			$642m				
wallstreetsurvivor	abmd	1.32%	16.92	16.70	0.22	124,529	17.02	16.50		19.19	8.63			$642m			-0.32	
yahoo-finance	abmd	1.32%	16.92	16.70	0.22	127,760	17.02	16.50	16.70	19.19	8.63			631.08m			-0.32	
ycharts-com	abmd	+1.32%	16.92		+0.22					19.19	8.63			640.42m	0.00%		-0.32	
zacks	abmd	(1.32%)	16.92		0.22	vol.  127,760	17.02	16.50		19.19	8.63			642.67 m	0.00	0.00	-.28	
advfn	smg	0.28	50.56	50.2	0.14	1106497	50.84	50.11										
barchart	smg	+0.28%	50.56	50.20	+0.14	1,106,497	50.84	50.11	50.42	60.36	43.34		14.54	$3.34 b	1.94%	$1.00	+3.71	
barrons	smg	0.28%	50.56	50.20	+0.14	1.106m	50.84	50.11				67.60 million		$3.35 billion	1.98%	$0.25		
bloomberg	smg	0.278%	50.560	50.200	0.140	1,106,497	50.840	50.110		60.62	43.88	64.966mil	14.242	3,284.692mil	1.977	0.250 regular cash	3.550	
boston-com	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
bostonmerchant	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
business-insider	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
chron	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
cio-com	smg	+0.28%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209	15.41	3b	1.9	1		
cnn-money	smg	+0.28%	50.56	50.20	+0.14	1,106,497	50.84	50.11	50.42				15.4	$3.3b	1.98%			
easystockalterts	smg	0.28%	50.56	50.20	+0.14	1106497	50.84	50.11	50.42	60.62	43.88		15.41				3.28	
eresearch-fidelity-com	smg	0.28%	50.5600	50.2000	0.1400	1,106,497	50.8400	50.1100	50.4200	60.6200	43.8800	64,966,000	15.37	$3.28b	1.98%	$0.250000		
finance-abc7-com	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
finance-abc7chicago-com	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
financial-content	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
finapps-forbes-com	smg	0.3%	$50.56	50.20	0.14	1,106,497	50.84	50.11	50.42	60.62	43.88	65 mil	13.6	3 bil	2.0	1.00	3.71	
finviz	smg	0.28%	50.56			1,106,497			50.42	-16.22%	17.44%	64.97m	15.41	3.28b		1.00	3.28	
fool	smg	+0.28%	$50.56	$50.20	0.14	1,106,497	$50.84	$50.11	$50.42	$60.62	$43.88		13.90	$3.28b	1.20%	1.00		
foxbusiness	smg		$50.56		+0.14	1,106,497			$50.42									
google-finance	smg	(0.28%)	50.56	50.20	+0.14	1.11m	50.84	50.11		60.62	43.88	64.97m	15.42	3.28b	1.98	0.25	3.28	
howthemarketworks	smg	0.278%	50.56	50.2	0.14	1,106,249	50.84	50.11	50.42									
hpcwire	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
insidestocks	smg	+0.28%	50.56	50.20	+0.14	1106249	50.84	50.11					price earnings ratio: 14.24					
investopedia	smg	+0.28 %	$50.56	50.20	+0.14				50.42									
investorguide	smg	+0.28%	50.56	50.20	+0.14		50.84	50.11		60.62	44.17		13.51	3.285b			3.731	
marketintellisearch	smg	0.32 %	$50.58	$50.20	0.16	981.80k	$50.84	$50.11	$50.42			64.97m	15.37	3.28b	1.98 %		3.28	
marketwatch	smg	+0.28%	$50.56	open: 50.20	+0.14	848	$50.84	$50.11	$50.42	$60.62	$44.17		15.24	$3.35b	1.98%	0.25	3.32	
minyanville	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
msn-money	smg	+0.28%	50.56	50.20	+0.14	1.11 mil	50.84	50.11	50.42	60.62	43.88	64.97 mil	13.10	3.28 bil	1.98%	1.00	3.70	
nasdaq-com	smg	0.28%	$ 50.56		0.14	1,106,397	$ 50.84	$ 50.11	$ 50.42	$ 60.62	$ 43.88	64,966,000	13.63	$ 3,284,680,960	1.98 %	$1.000000	$ 3.71	
optimum	smg	+0.28%	50.56 ( 4:15 pm edt)	50.20	+0.14	1,106,497	50.84	50.11	50.42	60.62	43.88	64.97m	15.4	3.3b	1.98	1.00	3.28	
paidcontent	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
pc-quote	smg	0.28%	50.56	50.2	0.14	1,106,497	50.84	50.11	50.42	60.62	43.88	64,786,110	13.06218	3,275,586,000		0.25		
personal-wealth-biz	smg	+0.28%	50.56	50.20		1,106,497	50.84	50.11	50.42	60.62	44.17		13.51		1.98	1.00	3.731	
predictwallstreet	smg	+0.28%	50.56		+0.14	1,106,497												
raymond-james	smg	0.28	50.56	50.20	0.14	1,106,497	50.84	50.11	50.56	60.62	43.88		14.96				3.38	
renewable-energy-world	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
screamingmedia	smg	+0.28%	$	open: 50.20	+0.14	848	$50.84	$50.11	$50.42	$60.62	$44.17		15.24	$3.35b	1.98%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.28%	last trade: 50.56		change: 0.140								p/e ratio: 13.51					
smartmoney	smg	(0.28%)	50.56	$50.20	0.14	1,106,497	$50.84	$50.11	$50.42	$60.62	$43.88			3,275,600	1.98%	$0.25		
stocknod	smg	+0.2777%	50.56 usd	50.20	+0.1400	1,106,497	50.84	50.11	50.42	60.62	43.88	64,966,209						
stockpickr	smg	0.28%	$50.56 0.14 | 0.28%	50.20	0.14	1.11m	50.84	50.11	50.42	60.62	43.88							
stocksmart	smg	.0 %	$56.71	50.8	0	54,364	57.67	56.59										
stocktwits	smg	0.28%	50.56		+0.14													
streetinsider-com	smg	0.28%	50.56	$50.20	+0.14	1,106,497	$50.84	$50.11	$50.42	$60.62	$43.88		15.41				$3.28	
thecramerreport	smg		50.56	50.20	+0.14	1106497	50.84	50.11										
thestree	smg	0.28%	$50.56	50.2	0.14	1106497	50.84	50.11	50.42	-60.62	43.88	6.4966209e7		3.352906046e9				
tickerspy	smg	0.28%	$50.56	50.20	+0.14	1,106,497	50.84	50.11	50.42	60.62	43.88		13.1	3.3b	1.98%	$0.25		
tmx-quotemedia	smg	0.28%	50.560	50.200	0.140	1,106,497	50.840	50.110	50.420	60.620	44.170	64,966,209	13.60	3,284,691,527	1.978	0.250 usd	3.71	
updown	smg	0.28%	$50.56	$50.20	$0.14	1,105,649	$50.84	$50.11	$50.42	$60.62	$43.88		13.22	$3.27b				
wallstreetsurvivor	smg	0.28%	50.56	50.20	0.14	1,106,249	50.84	50.11		60.62	45.29		13.60	$3b	2.00%	0.63 -	3.02	
yahoo-finance	smg	0.28%	50.56	50.20	0.14	1,106,497	50.84	50.11	50.42	60.62	43.88		13.55	3.28b	1.90%	1.00	3.73	
ycharts-com	smg	+0.28%	50.56		+0.14					60.62	43.88		13.48	3.34b	1.89%		3.75	
zacks	smg	(0.28%)	50.56		0.14	vol.  1,106,497	50.84	50.11		60.62	43.88		14.2	3.28 b	1.98	1.00	3.55	
advfn	atni	1.77	38.58	37.87	0.67	40874	38.74	37.46										
barchart	atni	+1.77%	38.58	37.87	+0.67	40,874	38.74	37.46	37.91	54.43	30.06		34.36	$593.36 m	2.31%	$0.88	+2.51	
barrons	atni	1.77%	38.58	37.87	+0.67	40,874	38.74	37.46				15.48 million		$587.09 million	2.28%	$0.22		
bloomberg	atni	1.767%	38.580	37.870	0.670	40,874	38.740	37.460		55.40	30.42	15.393mil	34.757	593.859mil	2.282	0.220 regular cash	1.110	
boston-com	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
bostonmerchant	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
business-insider	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
chron	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
cio-com	atni	+1.77%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930	15.37	594m	2.3	0.88		
cnn-money	atni	+1.77%today&rsquo;s change	38.58data as of 4:00pm et	37.87	+0.67	39,895	38.74	37.46	37.91				15.4	$593.9m	2.28%			
easystockalterts	atni	1.77%	38.58	37.87	+0.67	40874	38.74	37.46	37.91	55.40	30.42		15.37				2.51	
eresearch-fidelity-com	atni	1.77%	38.5800	37.8700	0.6700	40,874	38.7400	37.4600	37.9100	55.3960	30.4200	15,393,000	15.10	$583.55m	2.32%	$0.220000		
finance-abc7-com	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
financial-content	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
finapps-forbes-com	atni	1.8%	$38.58	37.87	0.67	40,874	38.74	37.46	37.91	55.39	30.42	15 mil	15.4	594 mil	2.3	0.88	2.51	
finviz	atni	1.77%	38.58			40,874			37.91	-29.11%	28.34%	15.39m	15.04	583.43m		0.88	2.52	
fool	atni	+1.77%	$38.58	$37.87	0.67	40,874	$38.74	$37.46	$37.91	$55.40	$30.42		15.20	$593.86m	1.70%	0.88		
foxbusiness	atni		$38.58		+0.67	40,874			$37.91									
google-finance	atni	(1.77%)	38.58	37.87	+0.67	40,874.00	38.74	37.46		55.40	30.42	15.39m	15.34	593.86m	2.28	0.22	2.52	
howthemarketworks	atni	1.767%	38.58	37.87	0.67	40,128	38.74	37.46	37.91									
hpcwire	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
insidestocks	atni	+1.77%	38.58	37.87	+0.67	40874	38.74	37.46										
investopedia	atni	+1.77 %	$38.58	37.87	+0.67				37.91									
investorguide	atni	+1.77%	38.58	37.87	+0.67		38.74	37.46		55.40	30.42		15.11	593.5m			2.509	
marketintellisearch	atni	1.77 %	$38.58	$37.87	0.67	38.60k	$38.74	$37.46	$37.91			15.39m	15.04	0.58b	2.32 %		2.52	
marketwatch	atni	+1.77%	$38.58	open: 37.87	+0.67	979	$38.74	$37.46	$37.91	$55.40	$30.42		41.76	$587.09m	2.28%	0.22	0.92	
minyanville	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
msn-money	atni	+1.77%	38.58	37.87	+0.67	40,874	38.74	37.46	37.91	55.40	30.42	15.39 mil	15.37	583.55 mil	2.32%	0.88	2.52	
nasdaq-com	atni	1.77%	$ 38.58	$ 37.87	0.67	40,874	$ 38.74	$ 37.46	$ 37.91	$ 55.396	$ 30.42	15,393,000	15.37	$ 593,861,940	2.32 %	$0.880000	$ 2.51	
optimum	atni	+1.77%	38.58 ( 4:00 pm edt)	37.87	+0.67	40,128	38.74	37.46	37.91	55.40	30.42	15.39m	15.4	593.9m	2.28	0.88	2.51	
paidcontent	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
pc-quote	atni	1.77%	38.58	37.87	0.67	40,874	38.74	37.46	37.91	55.40	30.42	15,125,677	15.10359	583,549,000		0.22		
personal-wealth-biz	atni	+1.77%	38.58	37.87		40,874	38.74	37.46	37.91	55.40	30.42		15.11		2.32	0.88	2.509	
predictwallstreet	atni	+1.77%	38.58		+0.67	40,874												
raymond-james	atni	1.77	38.58	37.87	0.67	40,874	38.74	37.46	38.58	55.40	30.42		15.25				2.53	
renewable-energy-world	atni	+1.767%	38.58 usd	37.87	+0.6700	40,674	38.74	37.46	37.91	55.40	30.42	15,392,930						
screamingmedia	atni	+1.77%	$	open: 37.87	+0.67	979	$38.74	$37.46	$37.91	$55.40	$30.42		41.76	$587.09m	2.28%	0.22	0.92	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	+1.77%	last trade: 38.58		change: 0.670								p/e ratio: 15.11					
smartmoney	atni	(1.77%)	38.58	$37.87	0.67	40,874	$38.74	$37.46	$37.91	$55.40	$30.42			583,500	2.32%	$0.22		
stocknod	atni	+1.767%	38.58 usd	37.87	+0.6700	40,874	38.74	37.46	37.91	55.40	30.42	15,392,930						
stockpickr	atni	1.77%	$38.58 0.67 | 1.77%	37.87	0.67	40.87k	38.74	37.46	37.91	55.40	30.42							
stocksmart	atni	.0 %	$37.71	38.35	0	3,458	39	37.62										
stocktwits	atni	1.66%	38.54		+0.63													
streetinsider-com	atni	1.77%	38.58	$37.87	+0.67	40,874	$38.74	$37.46	$37.91	$55.40	$30.42		15.37				$2.51	
thecramerreport	atni																	
thestree	atni	1.77%	$38.58	37.87	0.67	40874	38.74	37.46	37.91	-55.4	30.42	1.539293e7		5.8708635e8				
tickerspy	atni	1.77%	$38.58	37.87	+0.67	40,328	38.74	37.46	37.91	55.40	30.42		15.1	583.5m	2.32%	$0.22		
tmx-quotemedia	atni	1.77%	38.580	37.870	0.670	40,874	38.740	37.460	37.910	55.396	30.420	15,392,930	15.10	593,859,239	2.321	0.220 usd	2.51	
updown	atni	1.77%	$38.58	$37.87	$0.67	39,382	$38.74	$37.46	$37.91	$55.40	$30.42		14.95	$584m				
wallstreetsurvivor	atni	1.77%	38.58	37.87	0.67	40,128	38.74	37.46		55.40	30.42		15.10	$584m	2.30%	0.84 -	2.48	
yahoo-finance	atni	1.77%	38.58	37.87	0.67	40,874	38.74	37.46	37.91	55.40	30.42		15.38	593.48m	2.30%	0.88	2.51	
ycharts-com	atni	+1.66%	38.54		+0.63					55.40	30.42		15.35	592.75m	2.46%		2.51	
zacks	atni	(1.77%)	38.58		0.67	vol.  40,874	38.74	37.46		55.40	30.42		34.15	583.55 m	2.32	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	4.98	+0.00	1583805	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									
google-finance	acv	(-7.61%)	0.850	0.88	-0.070	20,811.00	0.88	0.85		1.43	0.72	53.82m		45.75m			-0.05	
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	-1.22 %	$21.05	$21.28	-0.26	791.40k	$21.32	$20.86	$21.31						%			
marketwatch	acv	+1.16%	8.70	open: 8.70	+0.10	100	8.70	8.70	8.60	10.70	4.10		17.11	41.49m	3.45%	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	+1.16%		open: 8.70	+0.10	100	8.70	8.70	8.60	10.70	4.10		17.11	41.49m	3.45%	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	$4.98		1,583,805	$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		0.91%	$0.09		
tmx-quotemedia	acv	0.00%	37.405		0.00	0			37.405	37.930	27.630	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	1.36	67.95	67.09	0.91	322689	68.34	66.73										
barchart	wab	+1.36%	67.95	67.09	+0.91	322,689	68.34	66.73	67.04	72.42	38.45		24.30	$3.26 b	0.06%	$0.04	+2.77	
barrons	wab	1.36%	67.95	67.09	+0.91	322,403	68.34	66.73				48.00 million		$3.25 billion	0.18%	$0.03		
bloomberg	wab	1.357%	67.950	67.090	0.910	322,689	68.340	66.730		72.43	38.44	48.280mil	24.531	3,280.594mil	0.059	0.030 regular cash	2.770	
boston-com	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
bostonmerchant	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
business-insider	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
chron	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
cio-com	wab	+1.36%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533	24.53	3b	0.2	0.12		
cnn-money	wab	+1.36%	67.95	66.98	+0.91	322,689	68.34	66.73	67.04				24.5	$3.3b	0.18%			
easystockalterts	wab	1.36%	67.95	67.09	+0.91	322689	68.34	66.73	67.04	72.43	38.44		24.53				2.77	
eresearch-fidelity-com	wab	1.36%	67.9500	67.0900	0.9100	322,689	68.3400	66.7300	67.0400	72.4300	38.4400	48,280,000	24.20	$3.24b	0.18%	$0.030000		
finance-abc7-com	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
finance-abc7chicago-com	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
financial-content	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
finapps-forbes-com	wab	1.4%	$67.95	67.09	0.91	322,689	68.34	66.73	67.04	72.43	38.44	48 mil	24.5	3 bil	0.2	0.12	2.77	
finviz	wab	1.36%	67.95			322,689			67.04	-6.17%	76.91%	48.28m	24.29	3.24b		0.12	2.76	
fool	wab	+1.36%	$67.95	$67.09	0.91	322,689	$68.34	$66.73	$67.04	$72.43	$38.44		24.30	$3.28b	0.10%	0.12		
foxbusiness	wab		$67.95		+0.91	322,689			$67.04									
google-finance	wab	(1.36%)	67.95	67.09	+0.91	322,689.00	68.34	66.73		72.43	38.44	48.28m	24.59	3.28b	0.18	0.03	2.76	
howthemarketworks	wab	1.357%	67.95	67.09	0.91	322,403	68.34	66.73	67.04									
hpcwire	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
insidestocks	wab	+1.36%	67.95	67.09	+0.91	322403	68.34	66.73					price earnings ratio: 24.53					
investopedia	wab	+1.36 %	$67.95	67.09	+0.91				67.04									
investorguide	wab	+1.36%	67.95	67.09	+0.91		68.34	66.73		72.43	38.48		24.18	3.281b			2.772	
marketintellisearch	wab	1.36 %	$67.95	$67.09	0.91	317.90k	$68.34	$66.73	$67.04			48.28m	24.29	3.24b	0.18 %		2.76	
marketwatch	wab	+1.36%	$67.95	open: 67.09	+0.91	1,599	$68.34	$66.73	$67.04	$72.43	$39.46		138.05	$3.25b	0.18%	0.03	0.49	
minyanville	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
msn-money	wab	+1.36%	67.95	67.09	+0.91	322,689	68.34	66.73	67.04	72.43	38.44	48.28 mil	24.44	3.24 bil	0.18%	0.12	2.76	
nasdaq-com	wab	1.36%	$ 67.95		0.91	322,689	$ 68.34	$ 66.73	$ 67.04	$ 72.43	$ 38.44	48,280,000	24.53	$ 3,280,626,000	0.06 %	$0.040000	$ 2.77	
optimum	wab	+1.36%	67.95 ( 4:15 pm edt)	67.09	+0.91	322,689	68.34	66.73	67.04	72.43	38.44	48.28m	24.5	3.3b	0.06	0.04	2.77	
paidcontent	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
pc-quote	wab	1.36%	67.95	67.09	0.91	322,689	68.34	66.73	67.04	72.43	38.44	47,633,425	24.11511	3,236,691,000		0.03		
personal-wealth-biz	wab	+1.36%	67.95	67.09		322,689	68.34	66.73	67.04	72.43	38.48		24.18		0.06	0.04	2.772	
predictwallstreet	wab	+1.36%	67.95		+0.91	322,689												
raymond-james	wab	1.36	67.95	67.09	0.91	322,689	68.34	66.73	67.95	72.43	38.44		24.44				2.78	
renewable-energy-world	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
screamingmedia	wab	+1.36%	$	open: 67.09	+0.91	1,599	$68.34	$66.73	$67.04	$72.43	$39.46		138.05	$3.25b	0.18%	0.03	0.49	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	+1.36%	last trade: 67.95		change: 0.910								p/e ratio: 24.18					
smartmoney	wab	(1.36%)	67.95	$67.09	0.91	322,689	$68.34	$66.73	$67.04	$72.43	$38.44			3,236,700	0.18%	$0.03		
stocknod	wab	+1.357%	67.95 usd	67.09	+0.9100	322,689	68.34	66.73	67.04	72.43	38.44	48,279,533						
stockpickr	wab	1.36%	$67.95 0.91 | 1.36%	67.09	0.91	322.69k	68.34	66.73	67.04	72.43	38.44							
stocksmart	wab	.0 %	$65.12	53.2	0	43,043	67.64	65.11										
stocktwits	wab	1.36%	67.95		+0.91													
streetinsider-com	wab	1.36%	67.95	$67.09	+0.91	322,689	$68.34	$66.73	$67.04	$72.43	$38.44		24.53				$2.77	
thecramerreport	wab		67.95	67.09	+0.91	322689	68.34	66.73										
thestree	wab	1.36%	$67.95	67.09	0.91	322689	68.34	66.73	67.04	-72.43	38.44	4.8279533e7		3.249695366e9				
tickerspy	wab	1.36%	$67.95	67.09	+0.91	322,689	68.34	66.73	67.04	72.43	38.44		24.1	3.2b	0.18%	$0.03		
tmx-quotemedia	wab	1.36%	67.950	67.090	0.910	322,689	68.340	66.730	67.040	72.430	38.440	48,279,533	24.20	3,280,594,267	0.179	0.030 usd	2.77	
updown	wab	1.36%	$67.95	$67.09	$0.91	321,190	$68.34	$66.73	$67.04	$72.43	$38.44		23.90	$3.23b				
wallstreetsurvivor	wab	1.36%	67.95	67.09	0.91	322,403	68.34	66.73		72.43	41.07		24.20	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	1.36%	67.95	67.09	0.91	322,689	68.34	66.73	67.04	72.43	38.48		24.51	3.28b	0.20%	0.12	2.77	
ycharts-com	wab	+1.36%	67.95		+0.91					72.43	38.44		24.44	3.26b	0.20%		2.78	
zacks	wab	(1.36%)	67.95		0.91	vol.  322,689	68.34	66.73		72.43	38.44		24.2	3.24 b	0.06	0.04	2.77	
advfn	azo	0.21	297.75	295.29	0.61	333242	298.8	294.76										
barchart	azo	+0.21%	297.75	295.29	+0.61	333,242	298.80	294.76	297.14	299.60	194.10		16.48	$12.57 b			+18.06	
barrons	azo	0.21%	297.75	295.29	+0.61	332,642	298.80	294.76				49.30 million		$12.37 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	0.205%	297.750	295.290	0.610	333,242	298.800	294.760		299.60	192.65	41.561mil	16.487	12,374.640mil			18.060	
boston-com	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
bostonmerchant	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
business-insider	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
chron	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
cio-com	azo	+0.21%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511	16.54	12b				
cnn-money	azo	+0.21%	297.75	295.29	+0.61	332,942	298.80	294.76	297.14				16.5	$12.4b				
easystockalterts	azo	0.21%	297.75	295.29	+0.61	333242	298.80	294.76	297.14	299.60	192.65		16.54				18.00	
eresearch-fidelity-com	azo	0.21%	297.7500	295.2900	0.6100	333,242	298.8000	294.7600	297.1400	299.6000	192.6500	41,561,000	16.45	$12.35b				
finance-abc7-com	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
finance-abc7chicago-com	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
financial-content	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
finapps-forbes-com	azo	0.2%	$297.75	295.29	0.61	333,242	298.80	294.76	297.14	299.60	192.65	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	0.21%	297.75			332,942			297.14	-0.62%	54.55%	41.56m	16.49	12.37b			18.06	
fool	azo	+0.21%	$297.75	$295.29	0.61	332,642	$298.80	$294.76	$297.14	$299.60	$192.65		16.50	$12.37b				
foxbusiness	azo		$297.75		+0.61	333,242			$297.14									
google-finance	azo	(0.21%)	297.75	295.29	+0.61	333,242.00	298.80	294.76		299.60	192.65	41.56m	16.49	12.37b			18.06	
howthemarketworks	azo	0.205%	297.75	295.29	0.61	332,642	298.8	294.76	297.14									
hpcwire	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
insidestocks	azo	+0.21%	297.75	295.29	+0.61	333200	298.80	294.76					price earnings ratio: 16.49					
investopedia	azo	+0.21 %	$297.75	295.29	+0.61				297.14									
investorguide	azo	+0.21%	297.75	295.29	+0.61		298.80	294.76		298.47	183.70		16.38	12.374b			18.144	
marketintellisearch	azo	0.33 %	$298.12	$295.29	0.98	319.70k	$298.80	$294.76	$297.14			41.56m	16.45	12.35b	0.0 %		18.06	
marketwatch	azo	+0.21%	$297.20	open: 295.29	+0.61	4,235	$298.80	$294.76	$297.14	$299.60	$197.08		15.67	$12.37b			19.01	
minyanville	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
msn-money	azo	+0.21%	297.75	295.29	+0.61	333,242	298.80	294.76	297.14	299.60	192.65	41.56 mil	16.59	12.35 bil			18.06	
nasdaq-com	azo	0.21%	$ 297.75		0.61	333,242	$ 298.80	$ 294.76	$ 297.14	$ 299.60	$ 192.65	42,210,000	16.49	$ 12,568,027,500			$ 18.06	
optimum	azo	+0.21%	297.75 ( 4:15 pm edt)	295.29	+0.61	333,242	298.80	294.76	297.14	299.60	192.65	41.56m	16.5	12.4b			18.00	
paidcontent	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
pc-quote	azo	0.21%	297.75	295.29	0.61	333,242	298.8	294.76	297.14	299.60	192.65	41,475,856	16.55376	12,349,436,000				
personal-wealth-biz	azo	+0.21%	297.75	295.29		333,242	298.80	294.76	297.14	298.47	183.70		16.38			0.00	18.144	
predictwallstreet	azo	+0.21%	297.75		+0.61	333,242												
raymond-james	azo	0.21	297.75	295.29	0.61	333,242	298.80	294.76	297.75	299.60	192.65		16.18				18.40	
renewable-energy-world	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
screamingmedia	azo	+0.21%	$	open: 295.29	+0.61	4,235	$298.80	$294.76	$297.14	$299.60	$197.08		15.67	$12.37b			19.01	
scroli	azo	0.21%	azo 297.75	295.29	0.61	306,153	298.80	294.76	297.14	299.60	192.65		16.49				18.06	
simple-stock-quotes	azo	+0.21%	last trade: 297.75		change: 0.610								p/e ratio: 16.38					
smartmoney	azo	(0.21%)	297.75	$295.29	0.61	333,242	$298.80	$294.76	$297.14	$299.60	$192.65			12,349,300	0.00%	$0.00		
stocknod	azo	+0.2053%	297.75 usd	295.29	+0.6100	333,242	298.80	294.76	297.14	299.60	192.65	41,560,511						
stockpickr	azo	0.21%	$297.75 0.61 | 0.21%	295.29	0.61	332.64k	298.80	294.76	297.14	299.60	192.65							
stocksmart	azo	.0 %	$293.33	274.96	0	43,843	294.59	293.21										
stocktwits	azo	0.25%	297.88		+0.74													
streetinsider-com	azo	0.21%	297.75	$295.29	+0.61	333,242	$298.80	$294.76	$297.14	$299.60	$192.65		16.54				$18.00	
thecramerreport	azo		297.75	295.29	+0.61	333242	298.80	294.76										
thestree	azo	0.21%	$297.75	295.29	0.61	332642	298.8	294.76	297.14	-299.6	192.65	4.1560511e7		1.2369239284e10				
tickerspy	azo	0.21%	$297.75	295.29	+0.61	332,642	298.80	294.76	297.14	299.60	192.65		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	0.21%	297.750	295.290	0.610	333,242	298.800	294.760	297.140	299.600	194.100	41,560,511	16.50	12,374,642,150			18.00	
updown	azo	0.21%	$297.75	$295.29	$0.61	329,007	$298.80	$294.76	$297.14	$299.60	$192.65		16.02	$12.34b				
wallstreetsurvivor	azo	0.21%	297.75	295.29	0.61	332,642	298.80	294.76		299.60	203.05		16.50	$12b			14.97	
yahoo-finance	azo	0.21%	297.75	295.29	0.61	333,242	298.80	294.76	297.14	299.60	192.65		16.41	12.37b			18.14	
ycharts-com	azo	+0.25%	297.88		+0.74					299.60	192.65		16.58	12.57b	0.00%		17.97	
zacks	azo	(0.21%)	297.75		0.61	vol.  333,242	298.80	294.76		299.60	192.65		16.45	12.54 b	0.00	0.00	18.06	
advfn	mpg	-2.49	3.13	3.19	-0.08	462921	3.29	3.1										
barchart	mpg	-2.49%	3.13	3.19	-0.08	462,921	3.29	3.10	3.21	4.28	1.98		0.00	$153.50 m			-5.09	
barrons	mpg	2.49%	3.13	3.19	-0.08	460,064	3.29	3.10				48.77 million		$150.09 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	-2.492%	3.130	3.190	-0.080	462,921	3.290	3.100		4.28	1.98	49.044mil		153.509mil			-2.460	
boston-com	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
bostonmerchant	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
business-insider	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
chron	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
cio-com	mpg	-2.49%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351		154m				
cnn-money	mpg	-2.49%today&rsquo;s change	3.13data as of 4:01pm et	3.19	-0.08	460,064	3.29	3.10	3.21				nm	$153.5m				
easystockalterts	mpg	-2.51%	3.13	3.19	-0.08	462921	3.29	3.10	3.21	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	-2.49%	3.1300	3.1900	-0.0800	462,921	3.2900	3.1000	3.2100	4.2800	1.9799	49,044,000	nm	$157.43m				
finance-abc7-com	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
financial-content	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	-2.5%	$3.13	3.19	-0.08	462,921	3.29	3.10	3.21	4.28	1.98	49 mil		154 mil	0.0	0.00		
finviz	mpg	-2.49%	3.13			462,921			3.21	-26.87%	58.08%	49.04m		153.50m			-6.84	
fool	mpg	-2.49%	$3.13	$3.19	-0.08	462,921	$3.29	$3.10	$3.21	$4.28	$1.98		0.00	$153.51m	9.70%	1.60		
foxbusiness	mpg		$3.13		-0.08	463,621			$3.21									
google-finance	mpg	(-2.49%)	3.13	3.19	-0.08	462,921.00	3.29	3.10		4.28	1.98	49.04m		153.51m			-6.84	
howthemarketworks	mpg	-2.492%	3.13	3.19	-0.08	460,064	3.29	3.1	3.21									
hpcwire	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
insidestocks	mpg	-2.49%	3.13	3.19	-0.08	460764	3.29	3.10										
investopedia	mpg	-2.49 %	$3.13	3.19	-0.08				3.21									
investorguide	mpg	-2.49%	3.13	3.19	-0.08		3.29	3.10		4.28	1.98			153.5m			-5.097	
marketintellisearch	mpg	-2.49 %	$3.13	$3.19	-0.08	470.70k	$3.29	$3.10	$3.21			49.04m	0.00	0.16b	0.0 %		-6.84	
marketwatch	mpg	-2.49%	$3.13	open: 3.19	-0.08	2,857	$3.29	$3.10	$3.21	$4.28	$1.98			$150.09m				
minyanville	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
msn-money	mpg	-2.49%	3.13	3.19	-0.08	462,921	3.29	3.10	3.21	4.28	1.98	49.04 mil	-0.71	157.43 mil			-5.09	
nasdaq-com	mpg	2.49%	$ 3.13		0.08	462,921	$ 3.29	$ 3.10	$ 3.21	$ 4.28	$ 1.9799	49,044,000		$ 153,507,720	49.84 %	$1.600000	$ -5.09	
optimum	mpg	-2.49%	3.13 ( 4:15 pm edt)	3.19	-0.08	462,921	3.29	3.10	3.21	4.28	1.98	49.04m		153.5m			-6.61	
paidcontent	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
pc-quote	mpg	-2.49%	3.13	3.19	-0.08	462,921	3.29	3.1	3.21	4.28	1.98	50,297,508	-0.73288	157,431,000		0.4		
personal-wealth-biz	mpg	-2.49%	3.13	3.19	-0.08	463,621	3.29	3.10	3.21	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	-2.49%	3.13		-0.08	462,921												
raymond-james	mpg	-2.49	3.13	3.19	-0.08	462,921	3.29	3.10	3.13	4.28	1.98						-6.63	
renewable-energy-world	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
screamingmedia	mpg	-2.49%	$	open: 3.19	-0.08	2,857	$3.29	$3.10	$3.21	$4.28	$1.98			$150.09m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	-2.49%	last trade: 3.13		change: -0.080													
smartmoney	mpg	(-2.49%)	3.13	$3.19	-0.08	462,921	$3.29	$3.10	$3.21	$4.28	$1.98			157,400	0.00%	$0.40		
stocknod	mpg	-2.492%	3.130 usd	3.190	-0.0800	462,921	3.290	3.100	3.210	4.280	1.980	49,044,351						
stockpickr	mpg	-2.49%	$3.13 -0.08 | -2.49%	3.19	-0.08	462.92k	3.29	3.10	3.21	4.28	1.98							
stocksmart	mpg	.0 %	$2.8	2.69	0	40,100	2.81	2.66										
stocktwits	mpg	-2.80%	3.12		-0.09													
streetinsider-com	mpg	2.49%	3.13	$3.19	-0.08	462,921	$3.29	$3.10	$3.21	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.13	3.19	-0.08	462921	3.29	3.10										
thestree	mpg	-2.49%	$3.13	3.19	-0.08	462921	3.29	3.1	3.21	-4.28	1.98	4.9044351e7		1.50075714e8				
tickerspy	mpg	-2.49%	$3.13	3.19	-0.08	462,921	3.29	3.10	3.21	4.28	1.98		-0.7	157.4m	0.00%	$0.40		
tmx-quotemedia	mpg	-2.49%	3.130	3.190	-0.080	463,621	3.290	3.100	3.210	4.280	1.980	49,044,351		153,508,819			-5.11	
updown	mpg	-2.49%	$3.13	$3.19	-$0.08	460,064	$3.29	$3.10	$3.21	$4.28	$1.98			$157m				
wallstreetsurvivor	mpg	-2.49%	3.13	3.19	-0.08	460,064	3.29	3.10		4.28	1.98			$157m			-3.92	
yahoo-finance	mpg	2.49%	3.13	3.19	0.08	462,921	3.29	3.10	3.21	4.28	1.98			153.51m			-5.10	
ycharts-com	mpg	-2.80%	3.12		-0.09					4.28	1.98			153.00m	0.00%		-5.11	
zacks	mpg	(-2.49%)	3.13		-0.08	vol.  462,921	3.29	3.10		4.28	1.98			157.43 m	0.00	0.00	-.1	
advfn	exas	1.71	8.93	8.75	0.15	570224	8.97	8.65										
barchart	exas	+1.71%	8.93	8.75	+0.15	584,686	8.97	8.65	8.78	9.24	3.15		0.00	$466.06 m			-0.30	
barrons	exas	1.71%	8.93	8.75	+0.15	570,224	8.97	8.65				40.46 million		$442.82 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	1.708%	8.930	8.750	0.150	570,224	8.970	8.650		9.24	3.15	52.219mil		466.316mil			-0.300	
boston-com	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
bostonmerchant	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
business-insider	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
chron	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
cio-com	exas	+1.71%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076		466m				
cnn-money	exas	+1.71%today&rsquo;s change	8.93data as of 4:00pm et	8.65	+0.15	570,224	8.97	8.65	8.78				nm	$466.3m				
easystockalterts	exas	1.71%	8.93	8.75	+0.15	570224	8.97	8.65	8.78	9.24	3.15						-0.30	
eresearch-fidelity-com	exas	1.71%	8.9300	8.7500	0.1500	570,224	8.9700	8.6500	8.7800	9.2400	3.1500	52,219,000	nm	$458.48m				
finance-abc7-com	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
finance-abc7chicago-com	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
financial-content	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
finapps-forbes-com	exas	1.7%	$8.93	8.75	0.15	570,224	8.97	8.65	8.78	9.24	3.15	52 mil		466 mil	0.0	0.00	-0.30	
finviz	exas	1.71%	8.93			570,224			8.78	-3.35%	183.49%	52.22m		466.32m			-0.31	
fool	exas	+1.71%	$8.93	$8.75	0.15	570,224	$8.97	$8.65	$8.78	$9.24	$3.15		0.00	$466.32m				
foxbusiness	exas		$8.93		+0.15	570,224			$8.78									
google-finance	exas	(1.71%)	8.93	8.75	+0.15	570,224.00	8.97	8.65		9.24	3.15	52.22m		466.32m			-0.31	
howthemarketworks	exas	1.708%	8.93	8.75	0.15	566,798	8.97	8.65	8.78									
hpcwire	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
insidestocks	exas	+1.71%	8.93	8.75	+0.15	570224	8.97	8.65										
investopedia	exas	+1.71 %	$8.93	8.75	+0.15				8.78									
investorguide	exas	+1.71%	8.93	8.73	+0.15		8.97	8.65		9.24	3.15			466.3m			-0.31	
marketintellisearch	exas	1.71 %	$8.93	$8.75	0.15	551.10k	$8.97	$8.65	$8.78			52.22m	0.00	0.46b	0.0 %		-0.31	
marketwatch	exas	+1.71%	$8.93	open: 8.75	+0.15	15,209	$8.97	$8.65	$8.78	$9.24	$3.15			$442.82m				
minyanville	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
msn-money	exas	+1.71%	8.93	8.75	+0.15	570,224	8.97	8.65	8.78	9.24	3.15	52.22 mil	-28.81	458.48 mil			-0.31	
nasdaq-com	exas	1.71%	$ 8.93	$ 8.75	0.15	570,224	$ 8.97	$ 8.65	$ 8.78	$ 9.24	$ 3.15	52,219,000		$ 466,315,670			$ -0.30	
optimum	exas	+1.71%	8.93 ( 4:30 pm edt)	8.75	+0.15	570,224	8.97	8.65	8.78	9.24	3.15	52.22m		466.3m			-0.30	
paidcontent	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
pc-quote	exas	1.71%	8.93	8.75	0.15	570,224	8.97	8.65	8.78	9.24	3.15	51,341,859	-28.32258	458,483,000				
personal-wealth-biz	exas	+1.71%	8.93	8.73		570,224	8.97	8.65	8.78	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	+1.71%	8.93		+0.15	570,224												
raymond-james	exas	1.71	8.93	8.75	0.15	570,224	8.97	8.65	8.93	9.24	3.15						-0.30	
renewable-energy-world	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
screamingmedia	exas	+1.71%	$	open: 8.75	+0.15	15,209	$8.97	$8.65	$8.78	$9.24	$3.15			$442.82m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	+1.71%	last trade: 8.93		change: 0.150													
smartmoney	exas	(1.71%)	8.93	$8.75	0.15	570,224	$8.97	$8.65	$8.78	$9.24	$3.15			458,500	0.00%	$0.00		
stocknod	exas	+1.708%	8.930 usd	8.750	+0.1500	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076						
stockpickr	exas	1.71%	$8.93 0.15 | 1.71%	8.75	0.15	570.22k	8.97	8.65	8.78	9.24	3.15							
stocksmart	exas	.0 %	$7.4	6.12	0	49,638	7.51	7.36										
stocktwits	exas	1.59%	8.92		+0.14													
streetinsider-com	exas	1.71%	8.93	$8.75	+0.15	570,224	$8.97	$8.65	$8.78	$9.24	$3.15						$-0.30	
thecramerreport	exas		8.93	8.73	+0.15	570224	8.97	8.65										
thestree	exas	1.71%	$8.93	8.75	0.15	570224	8.97	8.65	8.78	-9.24	3.15	5.2219076e7		4.42817764e8				
tickerspy	exas	1.71%	$8.93	8.75	+0.15	570,224	8.97	8.65	8.78	9.24	3.15		-28.3	458.2m	0.00%	$0.00		
tmx-quotemedia	exas	1.71%	8.930	8.750	0.150	570,224	8.970	8.650	8.780	9.240	3.150	52,219,076		466,316,349			-0.30	
updown	exas	1.71%	$8.93	$8.75	$0.15	555,015	$8.97	$8.65	$8.78	$9.24	$3.15			$458m				
wallstreetsurvivor	exas	1.71%	8.93	8.75	0.15	566,798	8.97	8.65		9.24	4.01			$458m			-0.29	
yahoo-finance	exas	1.71%	8.93	8.73	0.15	570,224	8.97	8.65	8.78	9.24	3.15			466.32m			-0.31	
ycharts-com	exas	+1.59%	8.92		+0.14					9.24	3.15			465.53m	0.00%		-0.31	
zacks	exas	(1.71%)	8.93		0.15	vol.  570,224	8.97	8.65		9.24	3.15			458.48 m	0.00	0.00	-.3	
advfn	swm	1.14	57.52	56.87	0.65	132579	57.52	56.72										
barchart	swm	+1.14%	57.52	56.87	+0.65	132,579	57.52	56.72	56.87	68.78	42.15		13.74	$1.01 b	1.05%	$0.60	+3.42	
barrons	swm	1.14%	57.52	56.87	+0.65	131,557	57.52	56.72				18.05 million		$997.56 million	1.04%	$0.15		
bloomberg	swm	1.143%	57.520	56.870	0.650	132,579	57.520	56.720		69.33	42.62	17.541mil	13.982	1,008.950mil	1.043	0.150 regular cash	4.114	
boston-com	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
bostonmerchant	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
business-insider	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
chron	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
cio-com	swm	+1.14%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852	15.76	1b	1.1	0.6		
cnn-money	swm	+1.14%today&rsquo;s change	57.52data as of 4:02pm et	56.87	+0.65	131,557	57.52	56.72	56.87				15.8	$1.0b	1.04%			
easystockalterts	swm	1.14%	57.52	56.87	+0.65	132579	57.52	56.72	56.87	69.33	42.62		15.76				3.65	
eresearch-fidelity-com	swm	1.14%	57.5200	56.8700	0.6500	132,579	57.5200	56.7200	56.8700	69.3300	42.6200	17,541,000	15.37	$997.56m	1.06%	$0.150000		
finance-abc7-com	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
financial-content	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
finapps-forbes-com	swm	1.1%	$57.52	56.87	0.65	132,579	57.52	56.72	56.87	69.33	42.62	18 mil	16.8	1 bil	1.0	0.60	3.42	
finviz	swm	1.14%	57.52			132,579			56.87	-16.37%	36.47%	17.54m	15.17	997.50m		0.60	3.75	
fool	swm	+1.14%	$57.52	$56.87	0.65	132,579	$57.52	$56.72	$56.87	$69.33	$42.62		17.60	$1.01b	0.80%	0.60		
foxbusiness	swm		$57.52		+0.65	132,579			$56.87									
google-finance	swm	(1.14%)	57.52	56.87	+0.65	132,579.00	57.52	56.72		69.33	42.62	17.54m	15.32	1.01b	1.04	0.15	3.75	
howthemarketworks	swm	1.143%	57.52	56.87	0.65	131,557	57.52	56.72	56.87									
hpcwire	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
insidestocks	swm	+1.14%	57.52	56.87	+0.65	131557	57.52	56.72					price earnings ratio: 13.93					
investopedia	swm	+1.14 %	$57.52	56.87	+0.65				56.87									
investorguide	swm	+1.14%	57.52	56.87	+0.65		57.52	56.72		69.33	42.62		16.71	1.009b			3.403	
marketintellisearch	swm	1.14 %	$57.52	$56.87	0.65	130.70k	$57.52	$56.72	$56.87			17.54m	15.17	1.00b	1.06 %		3.75	
marketwatch	swm	+1.14%	$57.52	open: 56.87	+0.65	1,022	$57.52	$56.72	$56.87	$69.33	$42.62			$997.56m	1.04%	0.15		
minyanville	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
msn-money	swm	+1.14%	57.52	56.87	+0.65	132,579	57.52	56.72	56.87	69.33	42.62	17.54 mil	15.55	997.55 mil	1.06%	0.60	3.46	
nasdaq-com	swm	1.14%	$ 57.52		0.65	132,579	$ 57.52	$ 56.72	$ 56.87	$ 69.33	$ 42.62	17,541,000	16.82	$ 1,008,958,320	1.05 %	$0.600000	$ 3.42	
optimum	swm	+1.14%	57.52 ( 4:15 pm edt)	56.87	+0.65	132,579	57.52	56.72	56.87	69.33	42.62	17.54m	15.8	1.0b	1.04	0.60	3.65	
paidcontent	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
pc-quote	swm	1.14%	57.52	56.87	0.65	132,579	57.52	56.72	56.87	69.33	42.62	17,342,780	15.37027	997,557,000		0.15		
personal-wealth-biz	swm	+1.14%	57.52	56.87		132,579	57.52	56.72	56.87	69.33	42.62		16.71		1.06	0.60	3.403	
predictwallstreet	swm	+1.14%	57.52		+0.65	132,579												
raymond-james	swm	1.14	57.52	56.87	0.65	132,579	57.52	56.72	57.52	69.33	42.62		15.30				3.76	
renewable-energy-world	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
screamingmedia	swm	+1.14%	$	open: 56.87	+0.65	1,022	$57.52	$56.72	$56.87	$69.33	$42.62			$997.56m	1.04%	0.15		
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+1.14%	last trade: 57.52		change: 0.650								p/e ratio: 16.71					
smartmoney	swm	(1.14%)	57.52	$56.87	0.65	132,579	$57.52	$56.72	$56.87	$69.33	$42.62			997,500	1.06%	$0.15		
stocknod	swm	+1.143%	57.52 usd	56.87	+0.6500	132,579	57.52	56.72	56.87	69.33	42.62	17,540,852						
stockpickr	swm	1.14%	$57.52 0.65 | 1.14%	56.87	0.65	132.58k	57.52	56.72	56.87	69.33	42.62							
stocksmart	swm	.0 %	$51.37	63.11	0	11,689	52.28	51.34										
stocktwits	swm	1.11%	57.50		+0.63													
streetinsider-com	swm	1.14%	57.52	$56.87	+0.65	132,579	$57.52	$56.72	$56.87	$69.33	$42.62		15.76				$3.65	
thecramerreport	swm		57.52	56.87	+0.65	132579	57.52	56.72										
thestree	swm	1.14%	$57.52	56.87	0.65	132579	57.52	56.72	56.87	-69.33	42.62	1.7540852e7		9.97548253e8				
tickerspy	swm	1.14%	$57.52	56.87	+0.65	132,579	57.52	56.72	56.87	69.33	42.62		15.4	997.5m	1.06%	$0.15		
tmx-quotemedia	swm	1.14%	57.520	56.870	0.650	132,579	57.520	56.720	56.870	69.330	42.620	17,540,852	17.60	1,008,949,807	1.055	0.150 usd	3.24	
updown	swm	1.14%	$57.52	$56.87	$0.65	131,557	$57.52	$56.72	$56.87	$69.33	$42.62		15.91	$998m				
wallstreetsurvivor	swm	1.14%	57.52	56.87	0.65	131,557	57.52	56.72		69.33	42.62		17.60	$998m	1.10%	0.60 -	3.53	
yahoo-finance	swm	1.14%	57.52	56.87	0.65	132,579	57.52	56.72	56.87	69.33	42.62		16.90	1.01b	1.10%	0.60	3.40	
ycharts-com	swm	+1.11%	57.50		+0.63					69.33	42.62		16.81	1.01b	1.19%		3.42	
zacks	swm	(1.14%)	57.52		0.65	vol.  132,579	57.52	56.72		69.33	42.62		13.74	997.56 m	1.05	0.60	4.14	
advfn	hpy	-0.15	20.58	20.6	-0.03	210299	20.63	20.0508										
barchart	hpy	-0.15%	20.58	20.60	-0.03	210,299	20.63	20.05	20.61	22.02	13.42		25.78	$792.12 m	0.77%	$0.16	+0.72	
barrons	hpy	0.15%	20.58	20.60	-0.03	207,731	20.63	20.051				39.31 million		$804.80 million	0.78%	$0.04		
bloomberg	hpy	-0.146%	20.580	20.600	-0.030	210,299	20.630	20.051		22.06	13.48	38.544mil	17.150	793.227mil	0.486	0.040 regular cash	1.200	
boston-com	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
bostonmerchant	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
business-insider	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
chron	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
cio-com	hpy	-0.15%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605	28.58	793m	0.8	0.16		
easystockalterts	hpy	-0.15%	20.58	20.60	-0.03	210299	20.63	20.05	20.61	22.06	13.48		28.58				0.72	
eresearch-fidelity-com	hpy	-0.15%	20.5800	20.6000	-0.0300	210,299	20.6300	20.0508	20.6100	22.0600	13.4800	38,544,000	28.63	$794.39m	0.78%	$0.040000		
finance-abc7-com	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
financial-content	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-0.2%	$20.58	20.60	-0.03	210,299	20.63	20.05	20.61	22.06	13.48	39 mil	28.6	793 mil	0.8	0.16	0.72	
finviz	hpy	-0.15%	20.58			210,299			20.61	-6.49%	53.44%	38.54m	28.99	793.15m		0.16	0.71	
fool	hpy	-0.15%	$20.58	$20.60	-0.03	210,299	$20.63	$20.05	$20.61	$22.06	$13.48		29.00	$793.23m	0.30%	0.16		
foxbusiness	hpy		$20.58		-0.03	210,299			$20.61									
google-finance	hpy	(-0.15%)	20.58	20.60	-0.03	210,299.00	20.63	20.05		22.06	13.48	38.54m	28.91	793.23m	0.78	0.04	0.71	
howthemarketworks	hpy	-0.146%	20.58	20.6	-0.03	207,731	20.63	20.0508	20.61									
hpcwire	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
insidestocks	hpy	-0.15%	20.58	20.60	-0.03	210200	20.63	20.05					price earnings ratio: 25.41					
investopedia	hpy	-0.15 %	$20.58	20.60	-0.03				20.61									
investorguide	hpy	-0.15%	20.58	20.60	-0.03		20.63	20.0508		22.06	13.48		28.55	793.2m			0.722	
marketintellisearch	hpy	-0.15 %	$20.58	$20.60	-0.03	147.10k	$20.63	$20.05	$20.61			38.54m	29.03	0.79b	0.78 %		0.71	
marketwatch	hpy	-0.15%	$20.58	open: 20.60	-0.03	3,296	$20.63	$20.05	$20.61	$22.06	$13.48		29.08	$804.80m	0.78%	0.04	0.71	
minyanville	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
msn-money	hpy	-0.15%	20.58	20.60	-0.03	210,299	20.63	20.05	20.61	22.06	13.48	38.54 mil	28.58	794.38 mil	0.78%	0.16	0.71	
nasdaq-com	hpy	0.15%	$ 20.58		0.03	210,299	$ 20.63	$ 20.0508	$ 20.61	$ 22.06	$ 13.48	38,544,000	28.58	$ 793,235,520	0.78 %	$0.160000	$ 0.72	
optimum	hpy	-0.15%	20.58 ( 4:15 pm edt)	20.60	-0.03	210,299	20.63	20.05	20.61	22.06	13.48	38.54m	28.6	793.2m	0.78	0.16	0.72	
paidcontent	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
pc-quote	hpy	-0.15%	20.58	20.6	-0.03	210,299	20.63	20.0508	20.61	22.06	13.48	38,600,185	28.625	794,392,000		0.04		
personal-wealth-biz	hpy	-0.15%	20.58	20.60	-0.03	210,299	20.63	20.0508	20.61	22.06	13.48		28.55		0.49	0.10	0.722	
predictwallstreet	hpy	-0.15%	20.58		-0.03	210,299												
raymond-james	hpy	-0.15	20.58	20.60	-0.03	210,299	20.63	20.05	20.58	22.06	13.48		28.19				0.73	
renewable-energy-world	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
screamingmedia	hpy	-0.15%	$	open: 20.60	-0.03	3,296	$20.63	$20.05	$20.61	$22.06	$13.48		29.08	$804.80m	0.78%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-0.15%	last trade: 20.58		change: -0.030								p/e ratio: 28.55					
smartmoney	hpy	(-0.15%)	20.58	$20.60	-0.03	210,299	$20.63	$20.05	$20.61	$22.06	$13.48			794,400	0.78%	$0.04		
stocknod	hpy	-0.1456%	20.58 usd	20.60	-0.0300	210,299	20.63	20.05	20.61	22.06	13.48	38,543,605						
stockpickr	hpy	-0.15%	$20.58 -0.03 | -0.15%	20.60	-0.03	210.30k	20.63	20.05	20.61	22.06	13.48							
stocksmart	hpy	.0 %	$18.75	15.56	0	20,941	19	18.73										
stocktwits	hpy	-0.29%	20.55		-0.06													
streetinsider-com	hpy	0.15%	20.58	$20.60	-0.03	210,299	$20.63	$20.05	$20.61	$22.06	$13.48		28.58				$0.72	
thecramerreport	hpy		20.58	20.60	-0.03	210299	20.63	20.0508										
thestree	hpy	-0.15%	$20.58	20.6	-0.03	210299	20.63	20.05	20.61	-22.06	13.48	3.8543605e7		8.04790472e8				
tickerspy	hpy	-0.15%	$20.58	20.60	-0.03	210,299	20.63	20.05	20.61	22.06	13.48		28.6	793.5m	0.78%	$0.04		
tmx-quotemedia	hpy	-0.15%	20.580	20.600	-0.030	210,299	20.630	20.051	20.610	22.060	13.480	38,543,605	28.60	793,227,391	0.777	0.040 usd	0.72	
updown	hpy	-0.15%	$20.58	$20.60	-$0.03	207,003	$20.63	$20.05	$20.61	$22.06	$13.48		27.99	$794m				
wallstreetsurvivor	hpy	-0.15%	20.58	20.60	-0.03	207,731	20.63	20.05		22.06	13.48		28.60	$794m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	0.15%	20.58	20.60	0.03	210,299	20.63	20.05	20.61	22.06	13.48		28.50	793.21m	0.80%	0.16	0.72	
ycharts-com	hpy	-0.29%	20.55		-0.06					22.06	13.48		28.54	790.97m	0.80%		0.72	
zacks	hpy	(-0.15%)	20.58		-0.03	vol.  210,299	20.63	20.05		22.06	13.48		25.44	794.39 m	0.78	0.16	.81	
advfn	swk	0.22	74.06	73.72	0.16	1380168	74.2	73.12										
barchart	swk	+0.22%	74.06	73.72	+0.16	1,380,168	74.20	73.12	73.90	77.76	48.51		16.97	$12.40 b	2.23%	$1.64	+2.74	
barrons	swk	0.22%	74.06	73.72	+0.16	1.378m	74.20	73.12				150.17 million		$11.12 billion	2.21%	$0.41		
bloomberg	swk	0.217%	74.060	73.720	0.160	1,380,168	74.200	73.120		78.19	49.01	168.113mil	16.986	12,450.430mil	2.027	0.410 regular cash	4.360	
boston-com	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
bostonmerchant	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
business-insider	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
chron	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
cio-com	swk	+0.22%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732	26.17	12b	2.2	1.64		
easystockalterts	swk	0.22%	74.06	73.72	+0.16	1380168	74.20	73.12	73.90	78.19	49.01		26.17				2.83	
eresearch-fidelity-com	swk	0.22%	74.0600	73.7200	0.1600	1,380,168	74.2000	73.1200	73.9000	78.1900	49.0100	168,113,000	26.97	$12.42b	2.22%	$0.410000		
finance-abc7-com	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
finance-abc7chicago-com	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
financial-content	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
finapps-forbes-com	swk	0.2%	$74.06	73.72	0.16	1,380,168	74.20	73.12	73.90	78.19	49.01	168 mil	27.0	12 bil	2.2	1.64	2.74	
finviz	swk	0.22%	74.06			1,377,968			73.90	-4.75%	54.63%	168.11m	27.03	12.45b		1.64	2.74	
fool	swk	+0.22%	$74.06	$73.72	0.16	1,377,968	$74.20	$73.12	$73.90	$78.19	$49.01		26.00	$12.45b	2.30%	1.64		
foxbusiness	swk		$74.06		+0.16	1,380,168			$73.90									
google-finance	swk	(0.22%)	74.06	73.72	+0.16	1.38m	74.20	73.12		78.19	49.01	168.11m	27.03	12.45b	2.21	0.41	2.74	
howthemarketworks	swk	0.217%	74.06	73.72	0.16	1,377,781	74.2	73.12	73.9									
hpcwire	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
insidestocks	swk	+0.22%	74.06	73.72	+0.16	1380100	74.20	73.12					price earnings ratio: 17.06					
investopedia	swk	+0.22 %	$74.06	73.72	+0.16				73.90									
investorguide	swk	+0.22%	74.06	73.72	+0.16		74.20	73.12		78.19	49.01		26.79	12.450b			2.759	
marketintellisearch	swk	0.22 %	$74.06	$73.72	0.16	1294.70k	$74.20	$73.12	$73.90			168.11m	26.97	12.42b	2.22 %		2.74	
marketwatch	swk	+0.22%	$73.75	open: 73.72	+0.16	4,833	$74.20	$73.12	$73.90	$78.19	$50.57		27.36	$11.12b	2.21%	0.41	2.71	
minyanville	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
msn-money	swk	+0.22%	74.06	73.72	+0.16	1.38 mil	74.20	73.12	73.90	78.19	49.01	168.11 mil	22.11	12.42 bil	2.22%	1.64	2.74	
nasdaq-com	swk	0.22%	$ 74.06		0.16	1,380,168	$ 74.20	$ 73.12	$ 73.90	$ 78.19	$ 49.01	168,113,000	27.03	$ 12,450,448,780	2.22 %	$1.640000	$ 2.74	
optimum	swk	+0.22%	74.06 ( 4:15 pm edt)	73.72	+0.16	1,380,168	74.20	73.12	73.90	78.19	49.01	168.11m	26.2	12.5b	2.21	1.64	2.83	
paidcontent	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
pc-quote	swk	0.22%	74.06	73.72	0.16	1,380,168	74.2	73.12	73.9	78.19	49.01	167,749,811	22.0597	12,423,551,000		0.41		
personal-wealth-biz	swk	+0.22%	74.06	73.72		1,380,168	74.20	73.12	73.90	78.19	49.01		26.79		2.03	1.50	2.759	
predictwallstreet	swk	+0.22%	74.06		+0.16	1,380,168												
raymond-james	swk	0.22	74.06	73.72	0.16	1,380,168	74.20	73.12	74.06	78.19	49.01		26.45				2.80	
renewable-energy-world	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
screamingmedia	swk	+0.22%	$	open: 73.72	+0.16	4,833	$74.20	$73.12	$73.90	$78.19	$50.57		27.36	$11.12b	2.21%	0.41	2.71	
scroli	swk	0.22%	swk 74.06	73.72	0.16	1,221,975	74.20	73.12	73.90	78.19	49.01		27.03				2.74	
simple-stock-quotes	swk	+0.22%	last trade: 74.06		change: 0.160								p/e ratio: 26.79					
smartmoney	swk	(0.22%)	74.06	$73.72	0.16	1,380,168	$74.20	$73.12	$73.90	$78.19	$49.01			12,423,500	2.22%	$0.41		
stocknod	swk	+0.2165%	74.06 usd	73.72	+0.1600	1,380,168	74.20	73.12	73.90	78.19	49.01	168,112,732						
stockpickr	swk	0.22%	$74.06 0.16 | 0.22%	73.72	0.16	1.38m	74.20	73.12	73.90	78.19	49.01							
stocksmart	swk	.0 %	$70.45	67.06	0	255,307	73.79	70.26										
stocktwits	swk	0.14%	74.00		+0.10													
streetinsider-com	swk	0.22%	74.06	$73.72	+0.16	1,380,168	$74.20	$73.12	$73.90	$78.19	$49.01		26.17				$2.83	
thecramerreport	swk		73.90		0.00	0												
thestree	swk	0.22%	$74.06	73.72	0.16	1377968	74.2	73.12	73.9	-78.19	49.01	1.68112732e8		1.2384864966e10				
tickerspy	swk	0.22%	$74.06	73.72	+0.16	1,380,168	74.20	73.12	73.90	78.19	49.01		22.1	13.0b	2.22%	$0.41		
tmx-quotemedia	swk	0.22%	74.060	73.720	0.160	1,380,168	74.200	73.120	73.900	78.190	49.640	168,112,732	26.10	12,450,428,932	2.214	0.410 usd	2.83	
updown	swk	0.22%	$74.06	$73.72	$0.16	1,306,948	$74.20	$73.12	$73.90	$78.19	$49.01		26.13	$12.42b				
wallstreetsurvivor	swk	0.22%	74.06	73.72	0.16	1,377,781	74.20	73.12		78.19	52.32		26.10	$12b	2.20%	1.34 -	1.32	
yahoo-finance	swk	0.22%	74.06	73.72	0.16	1,380,168	74.20	73.12	73.90	78.19	49.01		26.84	12.45b	2.20%	1.64	2.76	
ycharts-com	swk	+0.14%	74.00		+0.10					78.19	49.01		22.09	12.39b	2.40%		3.35	
zacks	swk	(0.22%)	74.06		0.16	vol.  1,380,168	74.20	73.12		78.19	49.01		17.03	12.42 b	2.22	1.64	4.34	
advfn	mpr	1.72	11.24	11.02	0.19	33222	11.25	10.91										
barchart	mpr	+1.72%	11.24	11.02	+0.19	33,222	11.25	10.91	11.05	12.36	8.70		26.51	$164.78 m	2.32%	$0.26	+0.43	
barrons	mpr	1.72%	11.24	11.02	+0.19	32,368	11.25	10.91				14.76 million		$167.12 million	2.35%	$0.07		
bloomberg	mpr	1.719%	11.240	11.020	0.190	33,222	11.250	10.910		12.50	8.91	14.660mil	26.140	164.773mil	2.297	0.066 regular cash	0.430	
boston-com	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
bostonmerchant	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
business-insider	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
chron	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
cio-com	mpr	+1.72%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545	26.14	165m	2.3	0.26		
cnn-money	mpr	+1.72%	11.24	11.02	+0.19	33,222	11.25	10.91	11.05				26.1	$164.8m	2.35%			
easystockalterts	mpr	1.72%	11.24	11.02	+0.19	33222	11.25	10.91	11.05	12.50	8.91		26.14				0.43	
eresearch-fidelity-com	mpr	1.72%	11.2400	11.0200	0.1900	33,222	11.2500	10.9100	11.0500	12.5000	8.9100	14,660,000	25.70	$161.99m	2.39%	$0.066000		
finance-abc7-com	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
financial-content	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	1.7%	$11.24	11.02	0.19	33,222	11.25	10.91	11.05	12.50	8.91	15 mil	26.1	165 mil	2.3	0.26	0.43	
finviz	mpr	1.72%	11.24			33,222			11.05	-8.99%	29.29%	14.66m	26.31	161.99m		0.26	0.42	
fool	mpr	+1.72%	$11.24	$11.02	0.19	33,222	$11.25	$10.91	$11.05	$12.50	$8.91		26.50	$164.77m	2.60%	0.26		
foxbusiness	mpr		$11.24		+0.19	33,222			$11.05									
google-finance	mpr	(1.72%)	11.24	11.02	+0.19	33,222.00	11.25	10.91		12.50	8.91	14.66m	27.00	164.77m	2.35	0.07	0.42	
howthemarketworks	mpr	1.719%	11.24	11.02	0.19	32,368	11.25	10.91	11.05									
hpcwire	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
insidestocks	mpr	+1.72%	11.24	11.02	+0.19	32368	11.25	10.91					price earnings ratio: 26.14					
investopedia	mpr	+1.72 %	$11.24	11.02	+0.19				11.05									
investorguide	mpr	+1.72%	11.24	11.02	+0.19		11.25	10.91		12.50	8.91		26.31	164.8m			0.42	
marketintellisearch	mpr	1.72 %	$11.24	$11.02	0.19	34.60k	$11.25	$10.91	$11.05			14.66m	26.31	0.16b	2.39 %		0.42	
marketwatch	mpr	+1.72%	$11.24	open: 11.02	+0.19	854	$11.25	$10.91	$11.05	$12.50	$8.91		27.17	$167.12m	2.35%	0.07	0.41	
minyanville	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
msn-money	mpr	+1.72%	11.24	11.02	+0.19	33,222	11.25	10.91	11.05	12.50	8.91	14.66 mil	26.76	161.99 mil	2.39%	0.26	0.42	
nasdaq-com	mpr	1.72%	$ 11.24		0.19	33,222	$ 11.25	$ 10.91	$ 11.05	$ 12.50	$ 8.91	14,660,000	26.14	$ 164,778,400	2.39 %	$0.264000	$ 0.43	
optimum	mpr	+1.72%	11.24 ( 4:15 pm edt)	11.02	+0.19	33,222	11.25	10.91	11.05	12.50	8.91	14.66m	26.1	164.8m	2.35	0.26	0.43	
paidcontent	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
pc-quote	mpr	1.72%	11.24	11.02	0.19	33,222	11.25	10.91	11.05	12.50	8.91	14,412,189	26.30952	161,993,000		0.066		
personal-wealth-biz	mpr	+1.72%	11.24	11.02		33,222	11.25	10.91	11.05	12.50	8.91		26.31		2.33	0.258	0.42	
predictwallstreet	mpr	+1.72%	11.24		+0.19	33,222												
raymond-james	mpr	1.72	11.24	11.02	0.19	33,222	11.25	10.91	11.24	12.50	8.91		26.14				0.43	
renewable-energy-world	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
screamingmedia	mpr	+1.72%	$	open: 11.02	+0.19	854	$11.25	$10.91	$11.05	$12.50	$8.91		27.17	$167.12m	2.35%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	+1.72%	last trade: 11.24		change: 0.190								p/e ratio: 26.31					
smartmoney	mpr	(1.72%)	11.24	$11.02	0.19	33,222	$11.25	$10.91	$11.05	$12.50	$8.91			162,000	2.35%	$0.07		
stocknod	mpr	+1.719%	11.24 usd	11.02	+0.1900	33,222	11.25	10.91	11.05	12.50	8.910	14,659,545						
stockpickr	mpr	1.72%	$11.24 0.19 | 1.72%	11.02	0.19	33.22k	11.25	10.91	11.05	12.50	8.91							
stocksmart	mpr	.0 %	$10.84	11.82	0	2,428	11.33	10.84										
stocktwits	mpr	1.72%	11.24		+0.19													
streetinsider-com	mpr	1.72%	11.24	$11.02	+0.19	33,222	$11.25	$10.91	$11.05	$12.50	$8.91		26.14				$0.43	
thecramerreport	mpr		11.24	11.02	+0.19	33222	11.25	10.91										
thestree	mpr	1.72%	$11.24	11.02	0.19	33222	11.25	10.91	11.05	-12.5	8.91	1.4659545e7		1.67118813e8				
tickerspy	mpr	1.72%	$11.24	11.02	+0.19	33,222	11.25	10.91	11.05	12.50	8.91		26.3	161.9m	2.39%	$0.07		
tmx-quotemedia	mpr	1.72%	11.240	11.020	0.190	33,222	11.250	10.910	11.050	12.500	8.910	14,659,545	25.70	164,773,286	2.389	0.066 usd	0.43	
updown	mpr	1.72%	$11.24	$11.02	$0.19	32,368	$11.25	$10.91	$11.05	$12.50	$8.91		26.34	$162m				
wallstreetsurvivor	mpr	1.72%	11.24	11.02	0.19	32,368	11.25	10.91										
yahoo-finance	mpr	1.72%	11.24	11.02	0.19	33,222	11.25	10.91	11.05	12.50	8.91		26.76	164.77m	2.30%	0.26	0.42	
ycharts-com	mpr	+1.72%	11.24		+0.19					12.50	8.91		26.76	164.78m	2.26%		0.42	
zacks	mpr	(1.72%)	11.24		0.19	vol.  33,222	11.25	10.91		12.50	8.91		25.7	161.99 m	2.39	0.26	.43	
advfn	vrsn	0.61	34.45	34.25	0.21	2054678	34.61	34.15										
barchart	vrsn	+0.61%	34.45	34.15	+0.21	1,861,237	34.61	34.15	34.24	37.73	22.50		35.66	$5.98 b			+4.68	
barrons	vrsn	0.61%	34.45	34.25	+0.21	2.046m	34.61	34.25				178.96 million		$5.71 billion		$2.75		
bloomberg	vrsn	0.613%	34.450	34.250	0.210	2,054,678	34.610	34.150		37.73	21.85	174.000mil	62.636	5,994.300mil	16.681	2.750 special cash	0.550	
boston-com	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815						
bostonmerchant	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815						
business-insider	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815						
chron	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815						
cio-com	vrsn	+0.61%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815	71.77	6b				
cnn-money	vrsn	+0.61%	34.45	34.25	+0.21	2,045,807	34.61	34.15	34.24				71.8	$5.8b				
easystockalterts	vrsn	0.61%	34.45	34.25	+0.21	2050878	34.61	34.15	34.24	37.73	25.73		71.77				0.48	
eresearch-fidelity-com	vrsn	0.61%	34.4500	34.2500	0.2100	2,054,678	34.6100	34.1500	34.2400	37.7300	25.7300	168,472,000	72.85	$5.77b				
finance-abc7-com	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
finance-abc7chicago-com	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
financial-content	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
finapps-forbes-com	vrsn	0.6%	$34.45	34.25	0.21	2,053,078	34.61	34.15	34.24	37.73	25.73	168 mil	7.4	6 bil	0.0	0.00	4.68	
finviz	vrsn	0.61%	34.45			2,052,978			34.24	-8.69%	44.89%	168.47m	74.43	5.77b			0.46	
fool	vrsn	+0.61%	$34.45	$34.25	0.21	1,927,779	$34.61	$34.15	$34.24	$37.73	$25.73		7.20	$5.80b				
foxbusiness	vrsn		$34.45		+0.21	2,055,229			$34.24									
google-finance	vrsn	(0.61%)	34.45	34.25	+0.21	2.05m	34.61	34.15		37.73	25.73	168.47m	75.15	5.80b	null	null	0.46	
howthemarketworks	vrsn	0.613%	34.45	34.25	0.21	2,052,478	34.61	34.15	34.24									
hpcwire	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,052,478	34.61	34.15	34.24	37.73	25.73	168,471,815						
insidestocks	vrsn	+0.61%	34.45	34.15	+0.21	1774504	34.61	34.15					price earnings ratio: 30.22					
investopedia	vrsn	+0.61 %	$34.45	34.25	+0.21				34.24									
investorguide	vrsn	+0.61%	34.45		+0.21		34.61			37.73	25.73		7.31	5.804b			4.686	
marketintellisearch	vrsn	0.64 %	$34.46	$34.25	0.22	2018.70k	$34.61	$34.15	$34.24			168.47m	74.43	5.77b	0.0 %		0.46	
marketwatch	vrsn	+0.61%	$34.45	open: 34.25	+0.21	9,162	$34.61	$34.25	$34.24	$37.73	$26.96		73.61	$5.71b		2.75	0.47	
minyanville	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
msn-money	vrsn	+0.61%	34.45	34.25	+0.21	2.05 mil	34.61	34.15	34.24	37.73	25.73	168.47 mil	71.77	5.77 bil			4.68	
nasdaq-com	vrsn	0.61%	$ 34.45	$ 34.25	0.21	2,053,078	$ 34.61	$ 34.15	$ 34.24	$ 37.73	$ 25.73	168,472,000	7.36	$ 5,803,860,400			$ 4.68	
optimum	vrsn	+0.61%	34.45 ( 4:00 pm edt)	34.25	+0.21	2,047,867	34.61	34.15	34.24	37.73	25.73	168.47m	71.8	5.8b			0.48	
paidcontent	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
pc-quote	vrsn	0.61%	34.45	34.25	0.21	2,054,678	34.61	34.15	34.24	37.73	25.73	167,445,033	71.33333	5,768,481,000		2.75		
personal-wealth-biz	vrsn	+0.61%	34.45	34.15		2,055,229	34.61	34.15	34.24	37.73	25.73		7.31		8.03	2.75	4.686	
predictwallstreet	vrsn	+0.61%	34.45		+0.21	2,053,078												
raymond-james	vrsn	0.61	34.45	34.25	0.21	2,053,078	34.61	34.15	34.45	37.73	25.73		71.77				0.48	
renewable-energy-world	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
screamingmedia	vrsn	+0.61%	$	open: 34.25	+0.21	9,162	$34.61	$34.25	$34.24	$37.73	$26.96		73.61	$5.71b		2.75	0.47	
scroli	vrsn	0.61%	vrsn 34.45	34.25	0.21	1,782,984	34.61	34.15	34.24	37.73	25.73		75.15				0.46	
smartmoney	vrsn	(0.61%)	34.45	$34.25	0.21	2,053,078	$34.61	$34.15	$34.24	$37.73	$25.73			5,768,500	0.00%	$2.75		
stocknod	vrsn	+0.6133%	34.45 usd	34.25	+0.2100	2,050,878	34.61	34.15	34.24	37.73	25.73	168,471,815						
stockpickr	vrsn	0.61%	$34.45 0.21 | 0.61%	34.25	0.21	2.05m	34.61	34.15	34.24	37.73	25.73							
stocksmart	vrsn	.0 %	$34.5	32.95	0	685,783	34.95	34.42										
stocktwits	vrsn	0.67%	34.47		+0.23													
streetinsider-com	vrsn	0.61%	34.45	$34.25	+0.21	2,050,878	$34.61	$34.15	$34.24	$37.73	$25.73		71.77				$0.48	
thecramerreport	vrsn		34.45	34.15	+0.21	2054578	34.61	34.15										
thestree	vrsn	0.61%	$34.45	34.25	0.21	2053078	34.61	34.15	34.24	-37.73	25.73	1.68471815e8		5.707825092e9				
tickerspy	vrsn	0.61%	$34.45	34.25	+0.21	2,053,078	34.61	34.15	34.24	37.73	25.73		71.3	5.7b	0.00%	$2.75		
tmx-quotemedia	vrsn	0.61%	34.450	34.250	0.210	2,055,229	34.610	34.150	34.240	37.730	25.730	168,471,815	7.20	5,803,854,027			4.73	
updown	vrsn	0.61%	$34.45	$34.25	$0.21	2,045,516	$34.61	$34.15	$34.24	$37.73	$25.73		7.27	$5.76b				
wallstreetsurvivor	vrsn	0.61%	34.45	34.25	0.21	2,050,878	34.61	34.15		37.73	27.80		7.20	$6b		3.00 -	4.64	
yahoo-finance	vrsn	0.61%	34.45	34.15	0.21	2,052,978	34.61	34.15	34.24	37.73	25.73		7.35	5.80b			4.69	
ycharts-com	vrsn	+0.67%	34.47		+0.23					37.73	25.73		7.49	5.98b	0.00%		4.60	
zacks	vrsn	(0.61%)	34.45		0.21	vol.  2,053,078	34.61	34.15		37.73	25.73		36.04	5.77 b	0.00	0.00	.95	
advfn	oxy	-0.90	105.79	106.91	-0.96	2506520	106.99	105.33										
barchart	oxy	-0.90%	105.79	106.91	-0.96	2,506,520	106.99	105.33	106.75	117.36	70.84		16.75	$85.99 b	1.74%	$1.84	+6.16	
barrons	oxy	0.90%	105.79	106.91	-0.96	2.425m	106.99	105.33				813.80 million		$85.77 billion	1.74%	$0.46		
bloomberg	oxy	-0.899%	105.790	106.910	-0.960	2,506,520	106.990	105.330		117.88	72.13	812.875mil	16.819	85,994.010mil	1.592	0.460 regular cash	6.290	
boston-com	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,506,520	106.99	105.33	106.75	117.89	72.13	812,874,618						
bostonmerchant	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,506,520	106.99	105.33	106.75	117.89	72.13	812,874,618						
business-insider	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,506,520	106.99	105.33	106.75	117.89	72.13	812,874,618						
chron	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,280	106.99	105.33	106.75	117.89	72.13	812,874,618						
cio-com	oxy	-0.90%	105.79 usd	106.91	-0.9600	2,505,280	106.99	105.33	106.75	117.89	72.13	812,874,618	17.57	86b	1.7	1.84		
cnn-money	oxy	-0.90%	105.79	106.91	-0.96	2,501,980	106.99	105.33	106.75				17.6	$86.0b	1.74%			
easystockalterts	oxy	-0.90%	105.79	106.91	-0.96	2505180	106.99	105.33	106.75	115.93	72.13		17.57				6.02	
eresearch-fidelity-com	oxy	-0.90%	105.7900	106.9100	-0.9600	2,505,280	106.9900	105.3300	106.7500	117.8850	72.1300	812,875,000	17.82	$86.77b	1.72%	$0.460000		
finance-abc7-com	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
finance-abc7chicago-com	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
financial-content	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
finapps-forbes-com	oxy	-0.9%	$105.79	106.91	-0.96	2,505,280	106.99	105.33	106.75	117.88	72.13	813 mil	17.2	86 bil	1.7	1.84	6.16	
finviz	oxy	-0.91%	105.78			2,503,293			106.75	-9.87%	49.32%	812.87m	17.73	86.77b		1.84	6.02	
fool	oxy	-0.90%	$105.79	$106.91	-0.96	2,504,580	$106.99	$105.33	$106.75	$117.89	$72.13		17.10	$85.99b	1.60%	1.84		
foxbusiness	oxy		$105.79		-0.96	2,508,795			$106.75									
google-finance	oxy	(-0.90%)	105.79	106.91	-0.96	2.50m	106.99	105.33		117.89	72.13	812.87m	17.59	85.99b	1.74	0.46	6.02	
howthemarketworks	oxy	-0.899%	105.79	106.91	-0.96	2,505,280	106.99	105.33	106.75									
hpcwire	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,506,520	106.99	105.33	106.75	117.89	72.13	812,874,618						
insidestocks	oxy	-0.90%	105.79	106.91	-0.96	2506280	106.99	105.33					price earnings ratio: 16.74					
investopedia	oxy	-0.90 %	$105.79	106.91	-0.96				106.75									
investorguide	oxy	-0.90%	105.79	106.91	-0.96		106.99	105.33		117.89	72.13		17.36	85.994b			6.149	
marketintellisearch	oxy	-0.9 %	$105.79	$106.91	-0.96	2397.80k	$106.99	$105.33	$106.75			812.87m	17.73	86.77b	1.72 %		6.02	
marketwatch	oxy	-0.90%	$105.79	open: 106.91	-0.96	82,142	$106.99	$105.33	$106.75	$117.89	$72.13		34.00	$85.77b	1.74%	0.46	3.11	
minyanville	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
msn-money	oxy	-0.90%	105.79	106.91	-0.96	2.5 mil	106.99	105.33	106.75	117.89	72.13	812.87 mil	17.69	86.77 bil	1.72%	1.84	6.15	
nasdaq-com	oxy	0.9%	$ 105.79		0.96	2,466,747	$ 106.99	$ 105.33	$ 106.75	$ 117.885	$ 72.13	812,875,000	17.17	$ 85,994,046,250	1.72 %	$1.840000	$ 6.16	
optimum	oxy	-0.90%	105.79 ( 4:01 pm edt)	106.91	-0.96	2,466,647	106.99	105.33	106.75	115.93	72.13	812.87m	17.6	86.0b	1.74	1.84	6.02	
paidcontent	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
pc-quote	oxy	-0.90%	105.79	106.91	-0.96	2,506,520	106.99	105.33	106.75	117.89	72.13	820,251,536	17.85117	86,774,410,000		0.46		
personal-wealth-biz	oxy	-0.90%	105.79	106.91	-0.96	2,508,795	106.99	105.33	106.75	117.89	72.13		17.36		1.57	1.68	6.149	
predictwallstreet	oxy	-0.90%	105.79		-0.96	2,504,580												
raymond-james	oxy	-0.90	105.79	106.91	-0.96	2,505,280	106.99	105.33	105.79	117.89	72.13		17.66				5.99	
renewable-energy-world	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
screamingmedia	oxy	-0.90%	$	open: 106.91	-0.96	81,142	$106.99	$105.33	$106.75	$117.89	$72.13		34.00	$85.77b	1.74%	0.46	3.11	
scroli	oxy	-0.90%	oxy 105.79	106.91	-0.96	2,083,954	106.99	105.33	106.75	117.89	72.13		17.59				6.02	
simple-stock-quotes	oxy	-0.90%	last trade: 105.79		change: -0.960								p/e ratio: 17.36					
smartmoney	oxy	(-0.90%)	105.79	$106.91	-0.96	2,504,580	$106.99	$105.33	$106.75	$117.88	$72.13			86,774,400	1.72%	$0.46		
stocknod	oxy	-0.8993%	105.79 usd	106.91	-0.9600	2,505,180	106.99	105.33	106.75	117.89	72.13	812,874,618						
stockpickr	oxy	-0.90%	$105.79 -0.96 | -0.90%	106.96	-0.96	2.50m	106.99	105.33	106.75	117.89	72.13							
stocksmart	oxy	.0 %	$103.69	97.61	0	369,328	108.09	103.34										
stocktwits	oxy	-0.90%	105.79		-0.96													
streetinsider-com	oxy	0.9%	105.79	$106.91	-0.96	2,505,180	$106.99	$105.33	$106.75	$115.93	$72.13		17.57				$6.02	
thecramerreport	oxy		105.79	106.91	-0.96	2505280	106.99	105.33										
thestree	oxy	-0.9%	$105.79	106.96	-0.96	2504580	106.99	105.33	106.75	-117.89	72.13	8.12874618e8		8.5774529691e10				
tickerspy	oxy	-0.90%	$105.79	106.91	-0.96	2,505,280	106.99	105.33	106.75	117.89	72.13		17.9	86.7b	1.72%	$0.46		
tmx-quotemedia	oxy	-0.90%	105.790	106.910	-0.960	2,508,795	106.990	105.330	106.750	117.885	72.130	812,874,618	17.30	85,994,005,838	1.724	0.460 usd	6.16	
updown	oxy	-0.90%	$105.79	$106.91	-$0.96	2,425,178	$106.99	$105.33	$106.75	$117.88	$72.13		17.30	$86.77b				
wallstreetsurvivor	oxy	-0.90%	105.79	106.91	-0.96	2,505,180	106.99	105.33		117.89	72.13		17.30	$87b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	0.90%	105.79	106.91	0.96	2,503,293	106.99	105.33	106.75	117.89	72.13		17.20	85.99b	1.70%	1.84	6.15	
ycharts-com	oxy	-0.90%	105.79		-0.96					117.89	72.13		17.20	85.99b	1.72%		6.15	
zacks	oxy	(-0.90%)	105.79		-0.96	vol.  2,505,280	106.99	105.33		117.89	72.13		16.94	86.77 b	1.72	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	7.22	+0.00	997931	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 %	$24.23	$24.19	-0.03	41.00k	$24.46	$23.80	$24.26						%			
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	$7.22		997,931	$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	2.07	30.04	29.34	0.61	2357830	30.57	29.1										
barchart	sfsf	+2.07%	30.04	29.34	+0.61	2,386,405	30.57	29.10	29.43	40.44	19.12		0.00	$2.35 b			-0.12	
barrons	sfsf	1.90%	30.04	29.34	+0.56	732,801	30.56	29.10				73.94 million		$2.35 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	2.073%	30.040	29.340	0.610	2,357,830	30.570	29.100		40.44	19.12	79.021mil		2,373.794mil			-0.340	
boston-com	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,357,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
bostonmerchant	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,357,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
business-insider	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,357,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
chron	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
cio-com	sfsf	+2.07%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	+2.07%	30.04	29.34	+0.61	2,355,830	30.57	29.10	29.43				nm	$2.4b				
easystockalterts	sfsf	2.08%	30.04	29.34	+0.61	2355830	30.57	29.10	29.43	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	2.07%	30.0400	29.3400	0.6100	2,355,830	30.5700	29.1000	29.4300	40.4400	19.1200	79,021,000	nm	$2.33b				
finance-abc7-com	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
financial-content	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	2.1%	$30.04	29.34	0.61	2,355,830	30.57	29.10	29.43	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	2.07%	30.04			2,355,830			29.43	-25.72%	57.11%	79.02m		2.37b			-0.08	
fool	sfsf	+2.07%	$30.04	$29.34	0.61	2,355,830	$30.57	$29.10	$29.43	$40.44	$19.12		0.00	$2.37b				
foxbusiness	sfsf		$30.04		+0.61	2,357,830			$29.43									
google-finance	sfsf	(2.07%)	30.04	29.34	+0.61	2.36m	30.57	29.10		40.44	19.12	79.02m		2.37b			-0.08	
howthemarketworks	sfsf	2.073%	30.04	29.34	0.61	2,323,419	30.57	29.1	29.43									
hpcwire	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,357,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
insidestocks	sfsf	+2.07%	30.04	29.34	+0.61	2357830	30.57	29.10					price earnings ratio: 751.00					
investopedia	sfsf	+2.07 %	$30.04	29.34	+0.61				29.43									
investorguide	sfsf	+2.07%	30.04	29.61	+0.61		30.57	29.10		40.44	19.12			2.374b			-0.084	
marketintellisearch	sfsf	1.97 %	$30.01	$29.34	0.58	2362.50k	$30.57	$29.10	$29.43			79.02m	0.00	2.33b	0.0 %		-0.08	
marketwatch	sfsf	+1.90%	$30.50	open: 29.34	+0.56	2,300	$30.56	$29.10	$29.48	$40.44	$19.12			$2.35b				
minyanville	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
msn-money	sfsf	+2.07%	30.04	29.34	+0.61	2.36 mil	30.57	29.10	29.43	40.44	19.12	79.02 mil	-333.78	2.33 bil			-0.08	
nasdaq-com	sfsf	2.07%	$ 30.04	$ 29.34	0.61	2,355,830	$ 30.57	$ 29.10	$ 29.43	$ 40.44	$ 19.12	79,021,000		$ 2,373,790,840			$ -0.12	
optimum	sfsf	+2.07%	30.04 ( 4:30 pm edt)	29.34	+0.61	2,355,830	30.57	29.10	29.43	40.44	19.12	79.02m		2.4b			-0.13	
paidcontent	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
pc-quote	sfsf	2.07%	30.04	29.34	0.61	2,357,830	30.57	29.1	29.43	40.44	19.12	77,416,378	-327.0	2,325,588,000				
personal-wealth-biz	sfsf	+2.07%	30.04	29.61		2,357,830	30.57	29.10	29.43	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	+2.07%	30.04		+0.61	2,355,830												
raymond-james	sfsf	2.07	30.04	29.34	0.61	2,355,830	30.57	29.10	30.04	40.44	19.12						-0.08	
renewable-energy-world	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
screamingmedia	sfsf	+1.90%	$	open: 29.34	+0.56	300	$30.56	$29.10	$29.48	$40.44	$19.12			$2.35b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	+2.07%	last trade: 30.04		change: 0.610													
smartmoney	sfsf	(2.07%)	30.04	$29.34	0.61	2,355,830	$30.57	$29.10	$29.43	$40.44	$19.12			2,325,600	0.00%	$0.00		
stocknod	sfsf	+2.073%	30.04 usd	29.34	+0.6100	2,355,830	30.57	29.10	29.43	40.44	19.12	79,021,121						
stockpickr	sfsf	2.07%	$30.04 0.61 | 2.07%	29.34	0.61	2.36m	30.57	29.10	29.43	40.44	19.12							
stocksmart	sfsf	.0 %	$33.62	30.11	0	115,859	35.32	33.545										
stocktwits	sfsf	2.07%	30.04		+0.61													
streetinsider-com	sfsf	2.07%	30.04	$29.34	+0.61	2,355,830	$30.57	$29.10	$29.43	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		30.04	29.61	+0.61	2355830	30.57	29.10										
thestree	sfsf	2.07%	$30.04	29.34	0.61	2355830	30.57	29.1	29.43	-40.44	19.12	7.9021121e7		2.346927294e9				
tickerspy	sfsf	2.07%	$30.04	29.34	+0.61	2,355,830	30.57	29.10	29.43	40.44	19.12		-327.0	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	2.07%	30.040	29.340	0.610	2,357,830	30.570	29.100	29.430	40.440	19.120	79,021,121		2,373,794,475			-0.13	
updown	sfsf	2.07%	$30.04	$29.34	$0.61	2,342,448	$30.57	$29.10	$29.43	$40.44	$19.12			$2.32b				
wallstreetsurvivor	sfsf	2.07%	30.04	29.34	0.61	2,323,419	30.57	29.10		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	2.07%	30.04	29.61	0.61	2,355,830	30.57	29.10	29.43	40.44	19.12			2.37b			-0.08	
ycharts-com	sfsf	+2.07%	30.04		+0.61					40.44	19.12			2.35b	0.00%		-0.09	
zacks	sfsf	(2.07%)	30.04		0.61	vol.  2,355,830	30.57	29.10		40.44	19.12			2.33 b	0.00	0.00	-.34	
advfn	mpx	-3.57	6.49	6.73	-0.24	43586	6.75	6.44										
barchart	mpx	-3.57%	6.49	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02		52.15	$242.27 m			+0.13	
barrons	mpx	3.57%	6.49	6.73	-0.24	42,994	6.75	6.44				36.67 million		$253.61 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-3.566%	6.490	6.730	-0.240	43,586	6.750	6.440		8.04	5.02	37.406mil	49.923	242.765mil			0.130	
boston-com	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
bostonmerchant	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
business-insider	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
chron	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
cio-com	mpx	-3.57%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969	46.36	243m				
cnn-money	mpx	-3.57%	6.49	6.73	-0.24	43,586	6.75	6.44	6.73				46.4	$242.8m				
easystockalterts	mpx	-3.57%	6.49	6.73	-0.24	43586	6.75	6.44	6.73	8.04	5.02		46.36				0.14	
eresearch-fidelity-com	mpx	-3.57%	6.4900	6.7300	-0.2400	43,586	6.7500	6.4400	6.7300	8.0400	5.0200	37,406,000	51.77	$251.74m				
finance-abc7-com	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
finance-abc7chicago-com	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
financial-content	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	-3.6%	$6.49	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02	37 mil	49.9	243 mil	0.0	0.00	0.13	
finviz	mpx	-3.57%	6.49			43,586			6.73	-19.28%	29.28%	37.41m	49.92	242.79m			0.13	
fool	mpx	-3.57%	$6.49	$6.73	-0.24	43,586	$6.75	$6.44	$6.73	$8.04	$5.02		48.40	$242.76m	0.90%	0.04		
foxbusiness	mpx		$6.49		-0.24	43,586			$6.73									
google-finance	mpx	(-3.57%)	6.49	6.73	-0.24	43,586.00	6.75	6.44		8.04	5.02	37.41m	51.80	242.76m			0.13	
howthemarketworks	mpx	-3.566%	6.49	6.73	-0.24	42,994	6.75	6.44	6.73									
hpcwire	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
insidestocks	mpx	-3.57%	6.49	6.73	-0.24	42900	6.75	6.44										
investopedia	mpx	-3.57 %	$6.49	6.73	-0.24				6.73									
investorguide	mpx	-3.57%	6.49	6.73	-0.24		6.75	6.44		8.04	5.02		50.98	242.8m			0.132	
marketintellisearch	mpx	-4.31 %	$6.44	$6.73	-0.29	40.50k	$6.75	$6.44	$6.73			37.41m	49.92	0.24b	0.0 %		0.13	
marketwatch	mpx	-3.57%	$6.49	open: 6.73	-0.24	592	$6.75	$6.44	$6.73	$8.04	$5.02		52.00	$253.61m			0.12	
minyanville	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
msn-money	mpx	-3.57%	6.49	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02	37.41 mil	49.92	251.74 mil			0.13	
nasdaq-com	mpx	3.57%	$ 6.49		0.24	43,586	$ 6.75	$ 6.44	$ 6.73	$ 8.04	$ 5.02	37,406,000	49.92	$ 242,764,940	0.59 %	$0.040000	$ 0.13	
optimum	mpx	-3.57%	6.49 ( 4:15 pm edt)	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02	37.41m	46.4	242.8m	4.01	0.26	0.14	
paidcontent	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
pc-quote	mpx	-3.57%	6.49	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02	38,789,276	51.76923	251,742,000		0.01		
personal-wealth-biz	mpx	-3.57%	6.49	6.73	-0.24	43,586	6.75	6.44	6.73	8.04	5.02		50.98			0.00	0.132	
predictwallstreet	mpx	-3.57%	6.49		-0.24	43,586												
raymond-james	mpx	-3.57	6.49	6.73	-0.24	43,586	6.75	6.44	6.49	8.04	5.02		49.92				0.13	
renewable-energy-world	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
screamingmedia	mpx	-3.57%	$	open: 6.73	-0.24	592	$6.75	$6.44	$6.73	$8.04	$5.02		52.00	$253.61m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-3.57%	last trade: 6.49		change: -0.240								p/e ratio: 50.98					
smartmoney	mpx	(-3.57%)	6.49	$6.73	-0.24	43,586	$6.75	$6.44	$6.73	$8.04	$5.02			251,700	0.00%	$0.01		
stocknod	mpx	-3.566%	6.490 usd	6.730	-0.2400	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969						
stockpickr	mpx	-3.57%	$6.49 -0.24 | -3.57%	6.73	-0.24	43.59k	6.75	6.44	6.73	8.04	5.02							
stocksmart	mpx	.0 %	$6.11	6.66	0	100	6.11	6.11										
stocktwits	mpx	-3.57%	6.49		-0.24													
streetinsider-com	mpx	3.57%	6.49	$6.73	-0.24	43,586	$6.75	$6.44	$6.73	$8.04	$5.02		46.36				$0.14	
thecramerreport	mpx		6.49	6.73	-0.24	43586	6.75	6.44										
thestree	mpx	-3.57%	$6.49	6.73	-0.24	43586	6.75	6.44	6.73	-8.04	5.02	3.7405969e7		2.5361247e8				
tickerspy	mpx	-3.57%	$6.49	6.73	-0.24	42,994	6.75	6.44	6.73	8.04	5.02		51.8	251.2m	0.00%	$0.01		
tmx-quotemedia	mpx	-3.57%	6.490	6.730	-0.240	43,586	6.750	6.440	6.730	8.040	5.020	37,405,969	48.10	242,764,739			0.14	
updown	mpx	-3.57%	$6.49	$6.73	-$0.24	42,994	$6.75	$6.44	$6.73	$8.04	$5.02		52.99	$252m				
wallstreetsurvivor	mpx	-3.57%	6.49	6.73	-0.24	42,994	6.75	6.44		8.04	5.04		48.10	$252m			0.11	
yahoo-finance	mpx	3.57%	6.49	6.73	0.24	43,586	6.75	6.44	6.73	8.04	5.02		49.17	242.76m			0.13	
ycharts-com	mpx	-3.57%	6.49		-0.24					8.04	5.02		49.92	242.27m	0.00%		0.13	
zacks	mpx	(-3.57%)	6.49		-0.24	vol.  43,586	6.75	6.44		8.04	5.02		51.77	251.74 m	0.00	0.00	.13	
advfn	svvs	0.38	39.75	39.55	0.15	2113425	39.75	39.55										
barchart	svvs	+0.38%	39.75	39.55	+0.15	2,113,425	39.75	39.55	39.60	39.75	14.79		0.00	$2.26 b			-0.79	
barrons	svvs	0.38%	39.75	39.55	+0.15	2.113m	39.75	39.55				55.31 million		$2.29 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	0.379%	39.750	39.550	0.150	2,113,425	39.750	39.550		39.75	14.62	57.545mil		2,287.398mil			-0.660	
boston-com	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
bostonmerchant	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
business-insider	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
chron	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
cio-com	svvs	+0.38%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610		2b				
cnn-money	svvs	+0.38%	39.75	39.55	+0.15	2,113,425	39.75	39.55	39.60				nm	$2.3b				
easystockalterts	svvs	0.38%	39.75	39.55	+0.15	2113425	39.75	39.55	39.60	39.68	14.62						-0.80	
eresearch-fidelity-com	svvs	0.38%	39.7500	39.5500	0.1500	2,113,425	39.7500	39.5500	39.6000	39.6800	14.6200	57,545,000	nm	$2.28b				
finance-abc7-com	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
finance-abc7chicago-com	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
financial-content	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
finapps-forbes-com	svvs	0.4%	$39.75	39.55	0.15	2,113,425	39.75	39.55	39.60	39.68	14.62	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	0.38%	39.75			2,113,425			39.60	0.18%	171.89%	57.54m		2.29b			-0.80	
fool	svvs	+0.38%	$39.75	$39.55	0.15	2,113,425	$39.75	$39.55	$39.60	$39.68	$14.62		0.00	$2.29b				
foxbusiness	svvs		$39.75		+0.15	2,113,425			$39.60									
google-finance	svvs	(0.38%)	39.75	39.55	+0.15	2.11m	39.75	39.55		39.75	14.62	57.54m		2.29b			-0.80	
howthemarketworks	svvs	0.379%	39.75	39.55	0.15	2,109,640	39.75	39.55	39.6									
hpcwire	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
insidestocks	svvs	+0.38%	39.75	39.55	+0.15	2113400	39.75	39.55										
investopedia	svvs	+0.38 %	$39.75	39.55	+0.15				39.60									
investorguide	svvs	+0.38%	39.75	39.55	+0.15		39.75	39.55		39.43	14.47			2.287b			-0.794	
marketintellisearch	svvs	0.4 %	$39.76	$39.55	0.16	2035.00k	$39.76	$39.55	$39.60			57.54m	0.00	2.29b	0.0 %		-0.80	
marketwatch	svvs	+0.38%	$39.75	open: 39.55	+0.15	74,525	$39.75	$39.55	$39.60	$39.75	$14.79			$2.29b				
minyanville	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
msn-money	svvs	+0.38%	39.75	39.55	+0.15	2.11 mil	39.75	39.55	39.60	39.68	14.62	57.54 mil	-49.69	2.28 bil			-0.80	
nasdaq-com	svvs	0.38%	$ 39.75	$ 39.55	0.15	2,113,425	$ 39.75	$ 39.55	$ 39.60	$ 39.68	$ 14.62	57,545,000		$ 2,287,413,750			$ -0.79	
optimum	svvs	+0.38%	39.75 ( 4:30 pm edt)	39.55	+0.15	2,113,425	39.75	39.55	39.60	39.68	14.62	57.54m		2.3b			-0.80	
paidcontent	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
pc-quote	svvs	0.38%	39.75	39.55	0.15	2,113,425	39.75	39.55	39.6	39.68	14.62	57,386,626	-49.5	2,281,118,000				
personal-wealth-biz	svvs	+0.38%	39.75	39.55		2,113,425	39.75	39.55	39.60	39.43	14.47					0.00	-0.794	
predictwallstreet	svvs	+0.38%	39.75		+0.15	2,113,425												
raymond-james	svvs	0.38	39.75	39.55	0.15	2,113,425	39.75	39.55	39.75	39.68	14.62						-0.80	
renewable-energy-world	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
screamingmedia	svvs	+0.38%	$	open: 39.55	+0.15	74,525	$39.75	$39.55	$39.60	$39.75	$14.79			$2.29b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	+0.38%	last trade: 39.75		change: 0.150													
smartmoney	svvs	(0.38%)	39.75	$39.55	0.15	2,113,425	$39.75	$39.55	$39.60	$39.68	$14.62			2,278,800	0.00%	$0.00		
stocknod	svvs	+0.3788%	39.75 usd	39.55	+0.1500	2,113,425	39.75	39.55	39.60	39.68	14.62	57,544,610						
stockpickr	svvs	0.38%	$39.75 0.15 | 0.38%	39.55	0.15	2.11m	39.75	39.55	39.60	39.68	14.62							
stocksmart	svvs	.0 %	$39.3	25.88	0	483,929	39.37	39.255										
stocktwits	svvs	0.38%	39.75		+0.15													
streetinsider-com	svvs	0.38%	39.75	$39.55	+0.15	2,113,425	$39.75	$39.55	$39.60	$39.68	$14.62						$-0.80	
thecramerreport	svvs		39.75	39.55	+0.15	2113425	39.75	39.55										
thestree	svvs	0.38%	$39.75	39.55	0.15	2113425	39.75	39.55	39.6	-39.68	14.62	5.754461e7		2.279917448e9				
tickerspy	svvs	0.38%	$39.75	39.55	+0.15	2,113,425	39.75	39.55	39.60	39.68	14.62		-49.5	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	0.38%	39.750	39.550	0.150	2,113,425	39.750	39.550	39.600	39.750	14.790	57,544,610		2,287,398,248			-0.80	
updown	svvs	0.38%	$39.75	$39.55	$0.15	2,037,189	$39.75	$39.55	$39.60	$39.68	$14.62			$2.27b				
wallstreetsurvivor	svvs	0.38%	39.75	39.55	0.15	2,109,640	39.75	39.55		39.68	16.49			$2b			-0.98	
yahoo-finance	svvs	0.38%	39.75	39.55	0.15	2,113,425	39.75	39.55	39.60	39.75	14.62			2.29b			-0.79	
ycharts-com	svvs	+0.38%	39.75		+0.15					39.68	14.62			2.26b	0.00%		-0.80	
zacks	svvs	(0.38%)	39.75		0.15	vol.  2,113,425	39.75	39.55		39.75	14.62			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	4.85	+0.00	96184	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	0.44 %	$13.71	$13.67	0.06	314.30k	$13.71	$13.51	$13.65						%			
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	$4.85		96,184	$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	+0.93%	44.64	44.22	+0.41	110,065	44.68	44.10	44.23	45.07	24.59		31.77	$1.53 b	1.36%	$0.60	+1.16	
barrons	exbd	0.93%	44.64	44.22	+0.41	107,871	44.68	44.10				34.55 million		$1.52 billion	1.34%	$0.15		
bloomberg	exbd	0.927%	44.640	44.220	0.410	110,065	44.680	44.100		45.24	24.94	34.515mil	32.115	1,540.744mil	1.165	0.150 regular cash	1.390	
boston-com	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
bostonmerchant	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
business-insider	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
chron	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
cio-com	exbd	+0.93%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877	38.48	2b	1.4	0.6		
cnn-money	exbd	+0.93%today&rsquo;s change	44.64data as of 4:04pm et	44.22	+0.41	107,871	44.68	44.10	44.23				38.5	$1.5b	1.34%			
easystockalterts	exbd	0.00%	29.54	44.22	+0.00	110065	29.54	29.54	29.54	45.24	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	0.93%	44.6400	44.2200	0.4100	110,065	44.6800	44.1000	44.2300	45.2400	24.9400	34,515,000	38.13	$1.53b	1.36%	$0.150000		
finance-abc7-com	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
finance-abc7chicago-com	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
financial-content	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
finapps-forbes-com	exbd	0.9%	$44.64	44.22	0.41	110,065	44.68	44.10	44.23	45.24	24.94	35 mil	38.5	2 bil	1.3	0.60	1.16	
finviz	exbd	0.93%	44.64			110,065			44.23	-0.95%	81.62%	34.51m	38.13	1.53b		0.60	1.16	
fool	exbd	+0.93%	$44.64	$44.22	0.41	107,871	$44.68	$44.10	$44.23	$45.24	$24.94		38.10	$1.54b	1.70%	0.60		
foxbusiness	exbd		$44.64		+0.41	110,065			$44.23									
google-finance	exbd	(0.93%)	44.64	44.22	+0.41	110,065.00	44.68	44.10		45.24	24.94	34.51m	38.54	1.54b	1.34	0.15	1.16	
howthemarketworks	exbd	0.927%	44.64	44.22	0.41	107,871	44.68	44.1	44.23									
hpcwire	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
insidestocks	exbd	+0.93%	44.64	44.22	+0.41	107871	44.68	44.10					price earnings ratio: 32.12					
investopedia	exbd	+0.93 %	$44.64	44.22	+0.41				44.23									
investorguide	exbd	+0.93%	44.64	44.22	+0.41		44.68	44.10		45.24	24.94		38.13	1.541b			1.16	
marketintellisearch	exbd	0.9 %	$44.63	$44.22	0.40	92.50k	$44.68	$44.10	$44.23			34.51m	38.13	1.53b	1.36 %		1.16	
marketwatch	exbd	+0.93%	$44.64	open: 44.22	+0.41	2,194	$44.68	$44.10	$44.23	$45.24	$24.94		38.70	$1.52b	1.34%	0.15	1.15	
minyanville	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
msn-money	exbd	+0.93%	44.64	44.22	+0.41	110,065	44.68	44.10	44.23	45.24	24.94	34.51 mil	38.48	1.53 bil	1.36%	0.60	1.16	
nasdaq-com	exbd	0.93%	$ 44.64		0.41	110,065	$ 44.68	$ 44.10	$ 44.23	$ 45.24	$ 24.94	34,515,000	38.48	$ 1,540,749,600	1.36 %	$0.600000	$ 1.16	
optimum	exbd	+0.93%	44.64 ( 4:15 pm edt)	44.22	+0.41	110,065	44.68	44.10	44.23	45.24	24.94	34.51m	38.5	1.5b	1.34	0.60	1.16	
paidcontent	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
pc-quote	exbd	0.93%	44.64	44.22	0.41	110,065	44.68	44.1	44.23	45.24	24.94	34,197,995	38.12931	1,526,599,000		0.15		
personal-wealth-biz	exbd	+0.93%	44.64	44.22		110,065	44.68	44.10	44.23	45.24	24.94		38.13		1.18	0.52	1.16	
predictwallstreet	exbd	+0.93%	44.64		+0.41	110,065												
raymond-james	exbd	0.93	44.64	44.22	0.41	110,065	44.68	44.10	44.64	45.24	24.94		38.48				1.16	
renewable-energy-world	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
screamingmedia	exbd	+0.93%	$	open: 44.22	+0.41	2,194	$44.68	$44.10	$44.23	$45.24	$24.94		38.70	$1.52b	1.34%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+0.93%	last trade: 44.64		change: 0.410								p/e ratio: 38.13					
smartmoney	exbd	(0.93%)	44.64	$44.22	0.41	110,065	$44.68	$44.10	$44.23	$45.24	$24.94			1,526,600	1.36%	$0.15		
stocknod	exbd	+0.9270%	44.64 usd	44.22	+0.4100	110,065	44.68	44.10	44.23	45.24	27.09	34,514,877						
stockpickr	exbd	0.93%	$44.64 0.41 | 0.93%	44.22	0.41	110.07k	44.68	44.10	44.23	45.24	24.94							
stocksmart	exbd	.0 %	$41.29	38	0	30,704	42.22	41.24										
stocktwits	exbd	0.88%	44.62		+0.39													
streetinsider-com	exbd	-0%	29.54	$44.22		110,065	$29.54	$29.54	$29.54	$45.24	$24.94		25.47				$1.16	
thecramerreport	exbd		44.64	44.22	+0.41	110065	44.68	44.10										
thestree	exbd	0.93%	$44.64	44.22	0.41	110065	44.68	44.1	44.23	-45.24	24.94	3.4514877e7		1.524176968e9				
tickerspy	exbd	0.93%	$44.64	44.22	+0.41	110,065	44.68	44.10	44.23	45.24	24.94		38.1	1.5b	1.36%	$0.15		
tmx-quotemedia	exbd	0.93%	44.640	44.220	0.410	110,065	44.680	44.100	44.230	45.240	24.940	34,514,877	38.10	1,540,744,109	1.357	0.150 usd	1.16	
updown	exbd	0.93%	$44.64	$44.22	$0.41	107,871	$44.68	$44.10	$44.23	$45.24	$24.94		37.85	$1.52b				
wallstreetsurvivor	exbd	0.93%	44.64	44.22	0.41	107,871	44.68	44.10		45.24	27.09		38.10	$2b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	0.93%	44.64	44.22	0.41	110,065	44.68	44.10	44.23	45.24	24.94		38.48	1.54b	1.40%	0.60	1.16	
ycharts-com	exbd	+0.88%	44.62		+0.39					45.24	24.94		38.47	1.53b	1.39%		1.16	
zacks	exbd	(0.93%)	44.64		0.41	vol.  110,065	44.68	44.10		45.24	24.94		31.82	1.53 b	1.36	0.60	1.39	
advfn	alxa	-3.28	1.77	1.83	-0.06	483055	1.83	1.75										
barchart	alxa	-3.28%	1.77	1.83	-0.06	483,755	1.83	1.75	1.83	3.64	0.86		0.00	$106.08 m			+0.04	
barrons	alxa	3.28%	1.77	1.83	-0.06	476,355	1.83	1.75				55.42 million		$134.13 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-3.279%	1.770	1.830	-0.060	483,055	1.830	1.750		3.64	0.86	72.112mil		127.638mil			-0.020	
boston-com	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
business-insider	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
chron	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
cio-com	alxa	-3.28%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808	22.12	128m				
cnn-money	alxa	-3.28%	1.77	1.83	-0.06	483,055	1.83	1.75	1.83				22.1	$127.6m				
easystockalterts	alxa	-3.28%	1.77	1.83	-0.06	483055	1.83	1.75	1.83	3.64	0.86		22.13				0.08	
eresearch-fidelity-com	alxa	-3.28%	1.7700	1.8300	-0.0600	483,055	1.8300	1.7500	1.8300	3.6400	0.8600	72,112,000	61.00	$131.96m				
finance-abc7-com	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
financial-content	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-3.3%	$1.77	1.83	-0.06	483,055	1.83	1.75	1.83	3.64	0.86	72 mil	59.0	128 mil	0.0	0.00	0.03	
finviz	alxa	-3.28%	1.77			483,055			1.83	-51.37%	105.81%	72.11m	91.50	131.96m			0.02	
fool	alxa	-3.28%	$1.77	$1.83	-0.06	447,630	$1.83	$1.75	$1.83	$3.64	$0.86		23.30	$127.64m				
foxbusiness	alxa		$1.77		-0.06	483,055			$1.83									
google-finance	alxa	(-3.83%)	1.76	1.83	-0.07	483,055.00	1.83	1.75		3.64	0.86	72.11m	70.80	126.92m			0.02	
howthemarketworks	alxa	-3.279%	1.77	1.83	-0.06	483,055	1.83	1.75	1.83									
hpcwire	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
insidestocks	alxa	-3.28%	1.77	1.83	-0.06	483055	1.83	1.75										
investopedia	alxa	-3.28 %	$1.77	1.83	-0.06				1.83									
investorguide	alxa	-3.28%	1.77	1.82	-0.06		1.83	1.75		3.64	0.86		30.00	127.6m			0.061	
marketintellisearch	alxa	-3.28 %	$1.77	$1.83	-0.06	473.60k	$1.83	$1.75	$1.83			72.11m	91.50	0.13b	0.0 %		0.02	
marketwatch	alxa	-3.83%	$1.80	open: 1.83	-0.07	6,700	$1.83	$1.75	$1.83	$3.64	$0.86		30.15	$134.13m			0.06	
minyanville	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
msn-money	alxa	-3.28%	1.77	1.83	-0.06	483,055	1.83	1.75	1.83	3.64	0.86	72.11 mil	19.67	131.96 mil			0.03	
nasdaq-com	alxa	3.28%	$ 1.77	$ 1.83	0.06	483,055	$ 1.83	$ 1.75	$ 1.83	$ 3.64	$ 0.86	72,112,000	44.25	$ 127,638,240			$ 0.04	
optimum	alxa	-3.28%	1.77 ( 3:59 pm edt)	1.83	-0.06	483,055	1.83	1.75	1.83	3.64	0.86	72.11m	22.1	127.6m			0.08	
paidcontent	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
pc-quote	alxa	-3.28%	1.77	1.83	-0.06	483,055	1.83	1.75	1.83	3.64	0.86	74,556,497	20.33333	131,965,000				
personal-wealth-biz	alxa	-3.28%	1.77	1.82	-0.06	483,055	1.83	1.75	1.83	3.64	0.86		30.00			0.00	0.061	
predictwallstreet	alxa	-3.28%	1.77		-0.06	483,055												
raymond-james	alxa	-3.28	1.77	1.83	-0.06	483,055	1.83	1.75	1.77	3.64	0.86		44.25				0.04	
renewable-energy-world	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
screamingmedia	alxa	-3.83%	$	open: 1.83	-0.07	6,700	$1.83	$1.75	$1.83	$3.64	$0.86		30.15	$134.13m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-3.28%	last trade: 1.77		change: -0.060								p/e ratio: 30.0					
smartmoney	alxa	(-3.28%)	1.77	$1.83	-0.06	483,055	$1.83	$1.75	$1.83	$3.64	$0.86			132,000	0.00%	$0.00		
stocknod	alxa	-3.279%	1.770 usd	1.830	-0.0600	483,055	1.830	1.750	1.830	3.640	0.8600	72,111,808						
stockpickr	alxa	-3.28%	$1.77 -0.06 | -3.28%	1.83	-0.06	483.06k	1.83	1.75	1.83	3.64	0.86							
stocksmart	alxa	.0 %	$1.63	1.26	0	170,659	1.68	1.61										
stocktwits	alxa	-3.55%	1.76		-0.07													
streetinsider-com	alxa	3.28%	1.77	$1.83	-0.06	483,055	$1.83	$1.75	$1.83	$3.64	$0.86		22.13				$0.08	
thecramerreport	alxa		1.77	1.82	-0.06	483055	1.83	1.75										
thestree	alxa	-3.28%	$1.77	1.83	-0.06	483055	1.83	1.75	1.83	-3.64	0.86	7.2111808e7		1.34127963e8				
tickerspy	alxa	-3.28%	$1.77	1.83	-0.06	483,055	1.83	1.75	1.83	3.64	0.86		20.3	109.6m	0.00%	$0.00		
tmx-quotemedia	alxa	-3.28%	1.770	1.830	-0.060	483,055	1.830	1.750	1.830	3.640	0.860	72,111,808	22.90	127,637,900			0.08	
updown	alxa	-3.28%	$1.77	$1.83	-$0.06	476,455	$1.83	$1.75	$1.83	$3.64	$0.86		29.80	$132m				
wallstreetsurvivor	alxa	-3.28%	1.77	1.83	-0.06	483,055	1.83	1.75		3.64	0.86		22.90	$132m			-0.03	
yahoo-finance	alxa	3.28%	1.77	1.82	0.06	483,055	1.83	1.75	1.83	3.64	0.86		29.02	127.64m			0.06	
ycharts-com	alxa	-3.55%	1.76		-0.07					3.64	0.86		19.61	105.78m	0.00%		0.09	
zacks	alxa	(-3.28%)	1.77		-0.06	vol.  483,055	1.83	1.75		3.64	0.86			131.96 m	0.00	0.00	-.07	
advfn	hpt	1.24	25.23	24.9	0.31	792669	25.27	24.85										
barchart	hpt	+1.24%	25.23	24.90	+0.31	792,669	25.27	24.85	24.92	25.94	18.15		7.51	$3.11 b	7.24%	$1.80	+0.04	
barrons	hpt	1.24%	25.23	24.90	+0.31	788,848	25.27	24.85				123.40 million		$3.07 billion	7.13%	$0.45		
bloomberg	hpt	1.244%	25.230	24.900	0.310	792,669	25.270	24.850		25.94	18.99	123.444mil	17.768	3,114.498mil	7.134	0.450 regular cash	1.420	
boston-com	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
bostonmerchant	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
business-insider	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
chron	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
cio-com	hpt	+1.24%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235	630.75	3b	7.2	1.8		
cnn-money	hpt	+1.24%	25.23	24.90	+0.31	792,669	25.27	24.85	24.92				630.8	$3.1b	7.13%			
easystockalterts	hpt	1.24%	25.23	24.90	+0.31	792669	25.27	24.85	24.92	25.94	18.99		630.75				0.04	
eresearch-fidelity-com	hpt	1.24%	25.2300	24.9000	0.3100	792,669	25.2700	24.8500	24.9200	25.9400	18.9900	123,444,000	623.00	$3.08b	7.22%	$0.450000		
finance-abc7-com	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
finance-abc7chicago-com	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
financial-content	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
finapps-forbes-com	hpt	1.2%	$25.23	24.90	0.31	792,669	25.27	24.85	24.92	25.94	18.99	123 mil	630.8	3 bil	7.1	1.80	0.04	
finviz	hpt	1.24%	25.23			792,669			24.92	-0.91%	43.50%	123.44m	841.00	3.11b		1.80	0.03	
fool	hpt	+1.24%	$25.23	$24.90	0.31	792,669	$25.27	$24.85	$24.92	$25.94	$18.99		621.30	$3.11b	8.10%	1.80		
foxbusiness	hpt		$25.23		+0.31	792,669			$24.92									
google-finance	hpt	(1.24%)	25.23	24.90	+0.31	792,669.00	25.27	24.85		25.94	18.99	123.44m	846.64	3.11b	7.13	0.45	0.03	
howthemarketworks	hpt	1.244%	25.23	24.9	0.31	788,848	25.27	24.85	24.92									
hpcwire	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
insidestocks	hpt	+1.24%	25.23	24.90	+0.31	788848	25.27	24.85					price earnings ratio: 7.62					
investopedia	hpt	+1.24 %	$25.23	24.90	+0.31				24.92									
investorguide	hpt	+1.24%	25.23	24.90	+0.31		25.27	24.85		25.94	19.06		830.67	3.114b			0.03	
marketintellisearch	hpt	1.24 %	$25.23	$24.90	0.31	781.90k	$25.27	$24.85	$24.92			123.44m	830.67	3.08b	7.22 %		0.03	
marketwatch	hpt	+1.24%	$25.23	open: 24.90	+0.31	10,400	$25.27	$24.85	$24.92	$25.94	$19.06		852.36	$3.07b	7.13%	0.45	0.03	
minyanville	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
msn-money	hpt	+1.24%	25.23	24.90	+0.31	792,669	25.27	24.85	24.92	25.94	18.99	123.44 mil	841.00	3.08 bil	7.22%	1.80	0.03	
nasdaq-com	hpt	1.24%	$ 25.23		0.31	792,669	$ 25.27	$ 24.85	$ 24.92	$ 25.94	$ 18.99	123,444,000	630.75	$ 3,114,492,120	7.22 %	$1.800000	$ 0.04	
optimum	hpt	+1.24%	25.23 ( 4:15 pm edt)	24.90	+0.31	792,669	25.27	24.85	24.92	25.94	18.99	123.44m	630.8	3.1b	7.13	1.80	0.04	
paidcontent	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
pc-quote	hpt	1.24%	25.23	24.9	0.31	792,669	25.27	24.85	24.92	25.94	18.99	121,927,253	830.6667	3,076,225,000		0.45		
personal-wealth-biz	hpt	+1.24%	25.23	24.90		792,669	25.27	24.85	24.92	25.94	19.06		830.67		7.22	1.80	0.03	
predictwallstreet	hpt	+1.24%	25.23		+0.31	792,669												
raymond-james	hpt	1.24	25.23	24.90	0.31	792,669	25.27	24.85	25.23	25.94	18.99		630.75				0.04	
renewable-energy-world	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
screamingmedia	hpt	+1.24%	$	open: 24.90	+0.31	10,400	$25.27	$24.85	$24.92	$25.94	$19.06		852.36	$3.07b	7.13%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+1.24%	last trade: 25.23		change: 0.310								p/e ratio: 830.67					
smartmoney	hpt	(1.24%)	25.23	$24.90	0.31	792,669	$25.27	$24.85	$24.92	$25.94	$18.99			3,076,200	7.22%	$0.45		
stocknod	hpt	+1.244%	25.23 usd	24.90	+0.3100	792,669	25.27	24.85	24.92	25.94	18.99	123,444,235						
stockpickr	hpt	1.24%	$25.23 0.31 | 1.24%	24.90	0.31	792.67k	25.27	24.85	24.92	25.94	18.99							
stocksmart	hpt	.0 %	$23.845	23.06	0	52,229	24.84	23.82										
stocktwits	hpt	1.28%	25.24		+0.32													
streetinsider-com	hpt	1.24%	25.23	$24.90	+0.31	792,669	$25.27	$24.85	$24.92	$25.94	$18.99		630.75				$0.04	
thecramerreport	hpt		25.23	24.90	+0.31	792669	25.27	24.85										
thestree	hpt	1.24%	$25.23	24.9	0.31	792669	25.27	24.85	24.92	-25.94	18.99	1.23444235e8		3.06758924e9				
tickerspy	hpt	1.24%	$25.23	24.90	+0.31	792,669	25.27	24.85	24.92	25.94	18.99		830.7	3.0b	7.22%	$0.45		
tmx-quotemedia	hpt	1.24%	25.230	24.900	0.310	792,669	25.270	24.850	24.920	25.940	19.055	123,444,235	623.00	3,114,498,049	7.134	0.450 usd	0.04	
updown	hpt	1.24%	$25.23	$24.90	$0.31	781,469	$25.27	$24.85	$24.92	$25.94	$18.99		841.72	$3.07b				
wallstreetsurvivor	hpt	1.24%	25.23	24.90	0.31	788,848	25.27	24.85		25.94	19.06		623.00	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	1.24%	25.23	24.90	0.31	792,669	25.27	24.85	24.92	25.94	18.99		841.00	3.11b	7.20%	1.80	0.03	
ycharts-com	hpt	+1.28%	25.24		+0.32					25.94	18.99		841.33	3.12b	8.00%		0.03	
zacks	hpt	(1.24%)	25.23		0.31	vol.  792,669	25.27	24.85		25.94	18.99		7.53	3.08 b	7.22	1.80	3.31	
advfn	oxm	0.66	35.26	34.91	0.23	107748	35.36	34.22										
barchart	oxm	+0.66%	35.26	34.91	+0.23	99,662	35.36	34.22	35.03	39.59	18.42		17.86	$582.85 m	1.52%	$0.52	+5.10	
barrons	oxm	0.66%	35.26	34.91	+0.23	107,748	35.36	34.22				16.55 million		$563.25 million	1.47%	$0.13		
bloomberg	oxm	0.657%	35.260	34.910	0.230	107,748	35.360	34.220		39.59	18.66	16.508mil	17.898	582.067mil	1.306	0.130 regular cash	1.970	
boston-com	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
bostonmerchant	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
business-insider	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
chron	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
cio-com	oxm	+0.66%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870	21.37	582m	1.5	0.52		
cnn-money	oxm	+0.66%today&rsquo;s change	35.26data as of 4:03pm et	34.30	+0.23	107,748	35.36	34.22	35.03				21.4	$582.1m	1.47%			
easystockalterts	oxm	0.66%	35.26	34.91	+0.23	107748	35.36	34.22	35.03	39.59	18.66		21.37				1.65	
eresearch-fidelity-com	oxm	0.66%	35.2600	34.9100	0.2300	107,748	35.3600	34.2200	35.0300	39.5900	18.6600	16,508,000	28.02	$578.28m	1.48%	$0.130000		
finance-abc7-com	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
financial-content	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	0.7%	$35.26	34.91	0.23	107,748	35.36	34.22	35.03	39.59	18.66	17 mil	6.9	582 mil	1.5	0.52	5.09	
finviz	oxm	0.66%	35.26			108,148			35.03	-10.94%	91.40%	16.51m	23.35	578.35m		0.52	1.50	
fool	oxm	+0.80%	$35.31	$34.91	0.28	98,224	$35.36	$34.22	$35.03	$39.59	$18.66		6.70	$582.89m	2.00%	0.52		
foxbusiness	oxm		$35.26		+0.23	108,490			$35.03									
google-finance	oxm	(0.66%)	35.26	34.91	+0.23	107,748.00	35.36	34.22		39.59	18.66	16.51m	23.53	582.07m	1.47	0.13	1.50	
howthemarketworks	oxm	0.657%	35.26	34.91	0.23	107,748	35.36	34.22	35.03									
hpcwire	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
insidestocks	oxm	+0.66%	35.26	34.91	+0.23	99462	35.36	34.22					price earnings ratio: 16.55					
investopedia	oxm	+0.66 %	$35.26	34.91	+0.23				35.03									
investorguide	oxm	+0.66%	35.26	34.06	+0.23		35.26	34.22		39.59	17.05		6.89	582.0m			5.083	
marketintellisearch	oxm	0.63 %	$35.25	$34.91	0.22	101.80k	$35.36	$34.22	$35.03			16.51m	23.35	0.58b	1.48 %		1.50	
marketwatch	oxm	+0.66%	$35.26	open: 34.91	+0.23	2,963	$35.36	$34.22	$35.03	$39.59	$18.66		21.33	$563.25m	1.47%	0.13	1.65	
minyanville	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
msn-money	oxm	+0.66%	35.26	34.91	+0.23	107,748	35.36	34.22	35.03	39.59	18.66	16.51 mil	23.66	578.27 mil	1.48%	0.52	5.09	
nasdaq-com	oxm	0.66%	$ 35.26		0.23	107,748	$ 35.36	$ 34.22	$ 35.03	$ 39.59	$ 18.66	16,479,000	6.91	$ 581,049,540	1.48 %	$0.520000	$ 5.10	
optimum	oxm	+0.66%	35.26 ( 4:03 pm edt)	34.91	+0.23	107,748	35.36	34.22	35.03	39.59	18.66	16.51m	21.4	582.1m	1.47	0.52	1.65	
paidcontent	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
pc-quote	oxm	0.66%	35.26	34.91	0.23	108,490	35.36	34.22	35.03	39.59	18.66	16,400,318	23.51007	578,275,000		0.13		
personal-wealth-biz	oxm	+0.66%	35.26	34.91		108,490	35.36	34.22	35.03	39.59	17.05		6.89		1.31	0.46	5.083	
predictwallstreet	oxm	+0.66%	35.26		+0.23	107,748												
raymond-james	oxm	0.66	35.26	34.91	0.23	107,748	35.36	34.22	35.26	39.59	18.66		28.21				1.25	
renewable-energy-world	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
screamingmedia	oxm	+0.66%	$	open: 34.91	+0.23	2,963	$35.36	$34.22	$35.03	$39.59	$18.66		21.33	$563.25m	1.47%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+0.66%	last trade: 35.26		change: 0.230								p/e ratio: 6.89					
smartmoney	oxm	(0.66%)	35.26	$34.91	0.23	107,748	$35.36	$34.22	$35.03	$39.59	$18.66			578,300	1.48%	$0.13		
stocknod	oxm	+0.6566%	35.26 usd	34.91	+0.2300	107,748	35.36	34.22	35.03	39.59	18.66	16,507,870						
stockpickr	oxm	0.66%	$35.26 0.23 | 0.66%	34.91	0.23	107.75k	35.36	34.22	35.03	39.59	18.66							
stocksmart	oxm	.0 %	$37.3	26.3	0	23,011	37.87	37.13										
stocktwits	oxm	0.66%	35.26		+0.23													
streetinsider-com	oxm	0.66%	35.26	$34.91	+0.23	107,748	$35.36	$34.22	$35.03	$39.59	$18.66		21.37				$1.65	
thecramerreport	oxm		35.26	34.91	+0.23	108148	35.36	34.22										
thestree	oxm	0.66%	$35.26	34.91	0.23	107748	35.36	34.22	35.03	-39.59	18.66	1.650787e7		5.63248524e8				
tickerspy	oxm	0.66%	$35.26	34.91	+0.23	107,748	35.36	34.22	35.03	39.59	18.66		23.5	578.2m	1.48%	$0.13		
tmx-quotemedia	oxm	0.66%	35.260	34.910	0.230	108,490	35.360	34.220	35.030	39.590	18.660	16,507,870	6.90	582,067,496	1.484	0.130 usd	5.09	
updown	oxm	0.66%	$35.26	$34.91	$0.23	107,748	$35.36	$34.22	$35.03	$39.59	$18.66		6.88	$578m				
wallstreetsurvivor	oxm	0.66%	35.26	34.91	0.23	107,748	35.36	34.22		39.59	19.23		6.90	$578m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	0.66%	35.26	34.91	0.23	108,148	35.36	34.22	35.03	39.59	18.66		6.94	582.04m	1.50%	0.52	5.08	
ycharts-com	oxm	+0.66%	35.26		+0.23					39.59	18.66		6.93	582.85m	1.49%		5.09	
zacks	oxm	(0.66%)	35.26		0.23	vol.  107,748	35.36	34.22		39.59	18.66		18.34	578.28 m	1.48	0.52	1.91	
advfn	celg	0.36	60.53	60.35	0.22	2064054	60.96	60.17										
barchart	celg	+0.36%	60.53	60.35	+0.22	1,919,422	60.96	60.17	60.31	63.46	48.02		23.33	$28.14 b			+1.92	
barrons	celg	0.36%	60.53	60.35	+0.22	2.051m	60.96	60.17				469.52 million		$28.18 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.365%	60.530	60.350	0.220	2,064,054	60.960	60.170		63.46	48.02	462.801mil	26.665	28,013.370mil			2.270	
boston-com	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,061,954	60.96	60.17	60.31	63.46	48.02	462,801,485						
bostonmerchant	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,061,954	60.96	60.17	60.31	63.46	48.02	462,801,485						
business-insider	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,061,954	60.96	60.17	60.31	63.46	48.02	462,801,485						
chron	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
cio-com	celg	+0.36%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485	31.69	28b				
cnn-money	celg	+0.36%	60.53	60.37	+0.22	2,061,954	60.96	60.17	60.31				31.7	$28.0b				
easystockalterts	celg	0.36%	60.53	60.35	+0.22	2023585	60.96	60.17	60.31	63.46	48.02		31.69				1.91	
eresearch-fidelity-com	celg	0.36%	60.5300	60.3500	0.2200	2,061,482	60.9600	60.1700	60.3100	63.4600	48.0200	462,801,000	31.58	$27.91b				
finance-abc7-com	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
finance-abc7chicago-com	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
financial-content	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
finapps-forbes-com	celg	0.4%	$60.53	60.35	0.22	2,061,482	60.96	60.17	60.31	63.46	48.02	463 mil	31.5	28 bil	0.0	0.00	1.92	
finviz	celg	0.36%	60.53			2,051,151			60.31	-4.62%	26.05%	462.80m	31.41	27.91b			1.92	
fool	celg	+0.15%	$60.40	$60.35	0.09	1,771,420	$60.96	$60.17	$60.31	$63.46	$48.02		31.90	$27.95b				
foxbusiness	celg		$60.53		+0.22	2,073,247			$60.31									
google-finance	celg	(0.36%)	60.53	60.35	+0.22	2.06m	60.96	60.17		63.46	48.02	462.80m	31.59	28.01b			1.92	
howthemarketworks	celg	0.365%	60.53	60.35	0.22	2,059,854	60.96	60.17	60.31									
hpcwire	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,061,954	60.96	60.17	60.31	63.46	48.02	462,801,485						
insidestocks	celg	+0.36%	60.53	60.35	+0.22	1793315	60.96	60.17					price earnings ratio: 20.18					
investopedia	celg	+0.21 %	$60.44	60.35	+0.13				60.31									
investorguide	celg	+0.36%	60.53	60.35	+0.22		60.96	60.17		63.46	48.02		31.41	28.013b			1.92	
marketintellisearch	celg	0.41 %	$60.56	$60.35	0.25	2026.40k	$60.96	$60.17	$60.31			462.80m	31.41	27.91b	0.0 %		1.92	
marketwatch	celg	+0.36%	$60.53	open: 60.35	+0.22	28,971	$60.96	$60.17	$60.31	$63.46	$48.92		738.17	$28.18b			0.08	
minyanville	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
msn-money	celg	+0.36%	60.53	60.35	+0.22	2.06 mil	60.96	60.17	60.31	63.46	48.02	462.80 mil	31.53	27.91 bil			1.92	
nasdaq-com	celg	0.36%	$ 60.53	$ 60.35	0.22	2,061,482	$ 60.96	$ 60.17	$ 60.31	$ 63.46	$ 48.02	462,801,000	31.53	$ 28,013,344,530			$ 1.92	
optimum	celg	+0.22%	60.44 ( 3:55 pm edt)	60.35	+0.13	1,796,671	60.96	60.17	60.31	63.46	48.02	462.80m	31.6	28.0b			1.91	
paidcontent	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
pc-quote	celg	0.36%	60.53	60.35	0.22	2,076,271	60.96	60.17	60.31	63.46	48.02	461,118,900	31.41146	27,911,527,000				
personal-wealth-biz	celg	+0.36%	60.53	60.35		2,073,047	60.96	60.17	60.31	63.46	48.02		31.41			0.00	1.92	
predictwallstreet	celg	+0.36%	60.53		+0.22	2,061,482												
raymond-james	celg	0.36	60.53	60.35	0.22	2,061,482	60.96	60.17	60.53	63.46	48.02		31.04				1.95	
renewable-energy-world	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
screamingmedia	celg	+0.36%	$	open: 60.35	+0.22	30,003	$60.96	$60.17	$60.31	$63.46	$48.92		738.17	$28.18b			0.08	
scroli	celg	0.36%	celg 60.53	60.35	0.22	1,763,848	60.96	60.17	60.31	63.46	48.02		31.59				1.92	
simple-stock-quotes	celg	+0.36%	last trade: 60.53		change: 0.220								p/e ratio: 31.41					
smartmoney	celg	(0.36%)	60.53	$60.35	0.22	2,061,482	$60.96	$60.17	$60.31	$63.46	$48.02			27,911,600	0.00%	$0.00		
stocknod	celg	+0.3648%	60.53 usd	60.35	+0.2200	2,059,382	60.96	60.17	60.31	63.46	48.02	462,801,485						
stockpickr	celg	0.36%	$60.53 0.22 | 0.36%	60.35	0.22	2.05m	60.96	60.17	60.31	63.46	48.02							
stocksmart	celg	.0 %	$59.99	59.52	0	204,646	60.98	59.86										
stocktwits	celg	0.38%	60.54		+0.23													
streetinsider-com	celg	0.36%	60.53	$60.35	+0.22	2,023,585	$60.96	$60.17	$60.31	$63.46	$48.02		31.69				$1.91	
thecramerreport	celg		60.31	60.94	-0.57	2375031	60.99	60.02										
thestree	celg	0.36%	$60.53	60.35	0.22	2051351	60.96	60.17	60.31	-63.46	48.02	4.62801485e8		2.8175354407e10				
tickerspy	celg	0.36%	$60.53	60.35	+0.22	1,897,576	60.96	60.17	60.31	63.46	48.02		31.4	27.9b	0.00%	$0.00		
tmx-quotemedia	celg	0.36%	60.530	60.350	0.220	2,073,247	60.960	60.170	60.310	63.460	48.020	462,801,485	31.60	28,013,373,887			1.91	
updown	celg	0.36%	$60.53	$60.35	$0.22	2,050,635	$60.96	$60.17	$60.31	$63.46	$48.02		31.02	$27.91b				
wallstreetsurvivor	celg	0.36%	60.53	60.35	0.22	2,058,326	60.96	60.17		63.46	48.92		31.60	$28b			1.88	
yahoo-finance	celg	0.36%	60.53	60.35	0.22	2,061,282	60.96	60.17	60.31	63.46	48.02		31.53	28.01b			1.92	
ycharts-com	celg	+0.38%	60.54		+0.23					63.46	48.02		31.53	28.15b	0.00%		1.92	
zacks	celg	(0.36%)	60.53		0.22	vol.  2,061,482	60.96	60.17		63.46	48.02		23.11	27.91 b	0.00	0.00	2.61	
advfn	hpq	-0.74	36.2	36.46	-0.27	16314197	36.59	36.1										
barchart	hpq	-0.74%	36.20	36.46	-0.27	14,497,996	36.59	36.10	36.47	49.13	33.95		7.40	$78.33 b	1.3%	$0.48	+4.07	
barrons	hpq	0.74%	36.20	36.46	-0.27	16.315m	36.59	36.10				2.37 billion		$76.85 billion	1.33%	$0.12		
bloomberg	hpq	-0.631%	36.240	36.460	-0.230	13,487,022	36.590	36.100		49.39	33.95	2,074.156mil	8.097	75,074.060mil	0.996	0.120 regular cash	4.470	
boston-com	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
business-insider	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
chron	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
cio-com	hpq	-0.74%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738	8.916	75b	1.3	0.48		
cnn-money	hpq	-0.74%today&rsquo;s change	36.20data as of 4:00pm et	36.46	-0.27	16,314,997	36.59	36.10	36.47				8.9	$75.1b	1.33%			
easystockalterts	hpq	-0.77%	36.19	36.46	-0.28	15795026	36.59	36.10	36.47	49.39	33.95		8.91				4.06	
eresearch-fidelity-com	hpq	-0.74%	36.2000	36.4600	-0.2700	16,314,197	36.5900	36.1000	36.4700	49.3900	33.9500	2,074,156,000	8.96	$75.64b	1.32%	$0.120000		
finance-abc7-com	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
financial-content	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-0.7%	$36.20	36.46	-0.27	16,315,197	36.59	36.10	36.47	49.39	33.95	2.07 bil	8.9	75 bil	1.3	0.48	4.07	
finviz	hpq	-0.81%	36.17			15,313,792			36.47	-26.36%	6.55%	2.07b	8.94	75.64b		0.48	4.08	
fool	hpq	-0.63%	$36.24	$36.46	-0.23	14,074,014	$36.59	$36.10	$36.47	$49.39	$33.95		9.10	$75.17b	0.70%	0.48		
foxbusiness	hpq		$36.20		-0.27	16,358,797			$36.47									
google-finance	hpq	(-0.74%)	36.20	36.46	-0.27	16.31m	36.59	36.10		49.39	33.95	2.07b	8.88	75.08b	1.33	0.12	4.08	
howthemarketworks	hpq	-0.74%	36.2	36.46	-0.27	16,314,997	36.59	36.1	36.47									
hpcwire	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
insidestocks	hpq	-0.71%	36.21	36.46	-0.26	12679901	36.59	36.10					price earnings ratio: 7.23					
investopedia	hpq	-0.77 %	$36.19	36.46	-0.28				36.47									
investorguide	hpq	-0.74%	36.20	36.46	-0.27		36.59	36.10		49.39	33.95		8.96	75.084b			4.069	
marketintellisearch	hpq	-0.74 %	$36.20	$36.46	-0.27	16149.10k	$36.59	$36.10	$36.47			2074.16m	8.94	75.64b	1.32 %		4.08	
marketwatch	hpq	-0.74%	$36.26	open: 36.46	-0.27	81,286	$36.59	$36.10	$36.47	$49.39	$33.95		8.57	$76.85b	1.33%	0.12	4.22	
minyanville	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
msn-money	hpq	-0.74%	36.20	36.46	-0.27	16.31 mil	36.59	36.10	36.47	49.39	33.95	2.07 bil	8.87	75.64 bil	1.32%	0.48	4.08	
nasdaq-com	hpq	0.75%	$ 36.195		0.275	14,701,023	$ 36.59	$ 36.10	$ 36.47	$ 49.39	$ 33.95	2,074,156,000	8.89	$ 75,074,076,420	1.32 %	$0.480000	$ 4.07	
optimum	hpq	-0.71%	36.21 ( 3:55 pm edt)	36.46	-0.26	14,445,147	36.59	36.10	36.47	49.39	33.95	2.07b	8.9	75.1b	0.88	0.32	4.06	
paidcontent	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
pc-quote	hpq	-0.74%	36.2	36.46	-0.27	16,397,083	36.59	36.1	36.47	49.39	33.95	2,089,626,243	8.93873	75,644,470,000		0.12		
personal-wealth-biz	hpq	-0.74%	36.20	36.46	-0.27	16,350,544	36.59	36.10	36.47	49.39	33.95		8.96		0.99	0.36	4.069	
predictwallstreet	hpq	-0.74%	36.20		-0.27	16,314,197												
raymond-james	hpq	-0.74	36.20	36.46	-0.27	16,314,997	36.59	36.10	36.20	49.39	33.95		8.70				4.16	
renewable-energy-world	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-0.74%	$	open: 36.46	-0.27	81,286	$36.59	$36.10	$36.47	$49.39	$33.95		8.57	$76.85b	1.33%	0.12	4.22	
scroli	hpq	-0.74%	hpq 36.20	36.46	-0.27	13,914,988	36.59	36.10	36.47	49.39	33.95		8.88				4.08	
simple-stock-quotes	hpq	-0.74%	last trade: 36.20		change: -0.270								p/e ratio: 8.96					
smartmoney	hpq	(-0.74%)	36.20	$36.46	-0.27	16,314,197	$36.59	$36.10	$36.47	$49.39	$33.95			77,535,200	1.32%	$0.12		
stocknod	hpq	-0.7403%	36.20 usd	36.46	-0.2700	16,314,997	36.59	36.10	36.47	49.39	33.95	2,074,155,738						
stockpickr	hpq	-0.80%	$36.18 -0.29 | -0.80%	36.51	-0.29	14.86m	36.59	36.10	36.47	49.39	33.95							
stocksmart	hpq	.0 %	$36.65	42.22	0	1,400,011	37.28	36.505										
stocktwits	hpq	-0.80%	36.18		-0.29													
streetinsider-com	hpq	0.77%	36.19	$36.46	-0.28	15,795,026	$36.59	$36.10	$36.47	$49.39	$33.95		8.91				$4.06	
thecramerreport	hpq		36.225	36.46	-0.245	4316064	36.59	36.24										
thestree	hpq	-0.8%	$36.18	36.51	-0.29	14862570	36.59	36.1	36.47	-49.39	33.95	2.074155738e9		7.87683e10				
tickerspy	hpq	-0.86%	$36.16	36.46	-0.32	15,692,520	36.59	36.10	36.48	49.39	33.95		8.9	77.5b	1.32%	$0.12		
tmx-quotemedia	hpq	-0.74%	36.200	36.460	-0.270	16,359,597	36.590	36.100	36.470	49.390	33.950	2,074,155,738	9.00	75,084,437,716	1.316	0.120 usd	4.06	
updown	hpq	-0.74%	$36.20	$36.46	-$0.27	16,314,997	$36.59	$36.10	$36.47	$49.39	$33.95		8.81	$75.64b				
wallstreetsurvivor	hpq	-0.78%	36.19	36.46	-0.29	15,781,284	36.59	36.10		49.39	33.95		9.00	$78b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	0.74%	36.20	36.46	0.27	16,305,944	36.59	36.10	36.47	49.39	33.95		8.90	75.08b	1.30%	0.48	4.07	
ycharts-com	hpq	-0.80%	36.18		-0.29					49.39	33.95		8.89	78.29b	1.41%		4.07	
zacks	hpq	(-0.74%)	36.20		-0.27	vol.  16,314,997	36.59	36.10		49.39	33.95		7.28	75.64 b	1.32	0.48	5.01	
advfn	vrx	-0.48	53.49	53.65	-0.26	1328415	53.96	53.18										
barchart	vrx	-0.48%	53.49	53.65	-0.26	1,243,169	53.96	53.18	53.75	66.31	24.06		49.82	$16.27 b			-1.14	
barrons	vrx	0.48%	53.49	53.65	-0.26	1.328m	53.96	53.18				295.57 million		$15.81 billion		$1		
bloomberg	vrx	-0.484%	53.490	53.650	-0.260	1,328,415	53.960	53.180		55.00	17.94	295.568mil	267.450	15,809.960mil	2.045	1.000 special cash	0.200	
boston-com	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
bostonmerchant	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
business-insider	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
chron	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
cio-com	vrx	-0.48%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480		16b	0.7	0.38		
cnn-money	vrx	-0.48%today&rsquo;s change	53.49data as of 4:05pm et	53.65	-0.26	1,328,415	53.96	53.18	53.75				17.1	$15.8b	0.58%			
easystockalterts	vrx	-0.48%	53.49	53.65	-0.26	1328415	53.96	53.18	53.75	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	-0.48%	53.4900	53.6500	-0.2600	1,328,415	53.9600	53.1800	53.7500	55.0000	18.6600	295,568,000	nm	$15.89b				
finance-abc7-com	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
finance-abc7chicago-com	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
financial-content	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
finapps-forbes-com	vrx	-0.5%	$53.49	53.65	-0.26	1,328,415	53.96	53.18	53.75	55.00	18.66	296 mil		16 bil	0.0	0.00	-1.14	
finviz	vrx	-0.48%	53.49			1,328,415			53.75	-2.75%	187.85%	295.57m		15.89b			-8.43	
fool	vrx	-0.48%	$53.49	$53.65	-0.26	1,325,815	$53.96	$53.18	$53.75	$55.00	$18.66		0.00	$15.94b	1.40%	0.38		
foxbusiness	vrx		$53.49		-0.26	1,328,415			$53.75									
google-finance	vrx	(-0.48%)	53.49	53.65	-0.26	1.33m	53.96	53.18		55.00	18.66	298.06m	17.30	15.94b	null	null	3.09	
howthemarketworks	vrx	-0.484%	53.49	53.65	-0.26	1,328,415	53.96	53.18	53.75									
hpcwire	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
insidestocks	vrx	-0.48%	53.49	53.65	-0.26	1240747	53.96	53.18					price earnings ratio: 382.07					
investopedia	vrx	-0.48 %	$53.49	53.65	-0.26				53.75									
investorguide	vrx	-0.48%	53.49	52.79	-0.26		53.96			55.00	18.66			15.943b			-0.852	
marketintellisearch	vrx	-0.45 %	$53.51	$53.65	-0.24	1317.80k	$53.96	$53.18	$53.75			295.57m	0.00	15.89b	0.0 %		-8.43	
marketwatch	vrx	-0.48%	$53.56	open: 53.65	-0.26	2,422	$53.96	$53.18	$53.75	$55.00	$18.77		33.64	$15.81b		1.00	1.59	
minyanville	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
msn-money	vrx	-0.48%	53.49	53.65	-0.26	1.33 mil	53.96	53.18	53.75	55.00	18.66	295.57 mil	-52.44	15.88 bil	2.21%	1.19	-8.43	
nasdaq-com	vrx	0.48%	$ 53.49		0.26	1,328,415	$ 53.96	$ 53.18	$ 53.75	$ 55	$ 18.66	298,062,000		$ 15,943,336,380	0.71 %	$0.380000	$ -1.14	
optimum	vrx	-0.48%	53.49 ( 4:15 pm edt)	53.65	-0.26	1,328,415	53.96	53.18	53.75	66.31	24.06	295.57m		15.8b	0.71	0.38		
paidcontent	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
pc-quote	vrx	-0.48%	53.49	53.65	-0.26	1,328,415	53.96	53.18	53.75	55.00	18.66	299,510,787	-52.69608	16,020,832,000		1.0		
personal-wealth-biz	vrx	-0.48%	53.49	53.65	-0.26	1,328,415	53.96	53.18	53.75	55.00	18.66				0.35	0.19	-0.852	
predictwallstreet	vrx	-0.48%	53.49		-0.26	1,328,415												
raymond-james	vrx	-0.48	53.49	53.65	-0.26	1,328,415	53.96	53.18	53.49	55.00	18.66						-1.14	
renewable-energy-world	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
screamingmedia	vrx	-0.48%	$	open: 53.65	-0.26	2,422	$53.96	$53.18	$53.75	$55.00	$18.77		33.64	$15.81b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	-0.48%	last trade: 53.49		change: -0.260													
smartmoney	vrx	(-0.48%)	53.49	$53.65	-0.26	1,328,415	$53.96	$53.18	$53.75	$55.00	$18.66			16,020,800	0.71%	$1.00		
stocknod	vrx	-0.4837%	53.49 usd	53.65	-0.2600	1,328,415	53.96	53.18	53.75	55.00	18.66	295,568,480						
stockpickr	vrx	-0.48%	$53.49 -0.26 | -0.48%	53.65	-0.26	1.33m	53.96	53.18	53.75	55.00	18.66							
stocksmart	vrx	.0 %	$50.6	28.29	0	184,230	52.15	50.5										
stocktwits	vrx	-0.45%	53.51		-0.24													
streetinsider-com	vrx	0.48%	53.49	$53.65	-0.26	1,328,415	$53.96	$53.18	$53.75	$66.31	$24.06						$0.00	
thecramerreport	vrx		53.49	53.65	-0.26	1328415	53.96	53.18										
thestree	vrx	-0.48%	$53.49	53.65	-0.26	1328415	53.96	53.18	53.75	-55.0	18.66	2.98061756e8		1.5591610456e10				
tickerspy	vrx	-0.48%	$53.49	53.65	-0.26	1,328,415	53.96	53.18	53.75	55.00	18.66		-52.7	15.9b	0.00%	$1.00		
tmx-quotemedia	vrx	-0.48%	53.490	53.650	-0.260	1,328,415	53.960	53.180	53.750	55.000	18.660	295,568,480		15,809,957,995			-0.99	
updown	vrx	-0.48%	$53.49	$53.65	-$0.26	1,326,515	$53.96	$53.18	$53.75	$55.00	$18.66			$16.02b				
wallstreetsurvivor	vrx	-0.48%	53.49	53.65	-0.26	1,328,415	53.96	53.18		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.48%	53.49	53.65	0.26	1,328,415	53.96	53.18	53.75	55.00	18.66			15.94b	0.70%	0.38	-0.85	
ycharts-com	vrx	-0.45%	53.51		-0.24					66.31	24.06			16.28b	0.70%		-1.02	
zacks	vrx	(-0.48%)	53.49		-0.26	vol.  1,328,415	53.96	53.18		55.00	18.66							
advfn	sxt	1.16	38.25	37.88	0.44	161302	38.25	37.65										
barchart	sxt	+1.16%	38.25	37.88	+0.44	161,302	38.25	37.65	37.81	38.44	25.24		17.23	$1.91 b	2.22%	$0.84	+2.22	
barrons	sxt	1.16%	38.25	37.88	+0.44	158,116	38.25	37.65				49.42 million		$1.90 billion	2.20%	$0.21		
bloomberg	sxt	1.164%	38.250	37.880	0.440	161,302	38.250	37.650		38.44	25.69	50.061mil	17.386	1,914.845mil	2.144	0.210 regular cash	2.200	
boston-com	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
bostonmerchant	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
business-insider	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
chron	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
cio-com	sxt	+1.16%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307	17.23	2b	2.2	0.84		
cnn-money	sxt	+1.16%today&rsquo;s change	38.25data as of 4:04pm et	37.88	+0.44	155,616	38.25	37.65	37.81				17.2	$1.9b	2.20%			
easystockalterts	sxt	1.16%	38.25	37.88	+0.44	161302	38.25	37.65	37.81	38.44	25.69		17.23				2.22	
eresearch-fidelity-com	sxt	1.16%	38.2500	37.8800	0.4400	161,302	38.2500	37.6500	37.8100	38.4400	25.6900	50,061,000	17.03	$1.89b	2.22%	$0.210000		
finance-abc7-com	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
finance-abc7chicago-com	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
financial-content	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
finapps-forbes-com	sxt	1.2%	$38.25	37.88	0.44	161,302	38.25	37.65	37.81	38.44	25.69	50 mil	17.2	2 bil	2.2	0.84	2.22	
finviz	sxt	1.16%	38.25			161,302			37.81	-0.49%	52.62%	50.06m	17.03	1.89b		0.84	2.22	
fool	sxt	+1.16%	$38.25	$37.88	0.44	161,302	$38.25	$37.65	$37.81	$38.44	$25.69		17.10	$1.91b	2.90%	0.84		
foxbusiness	sxt		$38.25		+0.44	161,302			$37.81									
google-finance	sxt	(1.16%)	38.25	37.88	+0.44	161,302.00	38.25	37.65		38.44	25.69	50.06m	17.23	1.91b	2.20	0.21	2.22	
howthemarketworks	sxt	1.164%	38.25	37.88	0.44	158,116	38.25	37.65	37.81									
hpcwire	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
insidestocks	sxt	+1.16%	38.25	37.88	+0.44	158116	38.25	37.65					price earnings ratio: 17.39					
investopedia	sxt	+1.16 %	$38.25	37.88	+0.44				37.81									
investorguide	sxt	+1.16%	38.25	37.85	+0.44		38.25	37.65		38.23	25.69		17.04	1.915b			2.219	
marketintellisearch	sxt	1.14 %	$38.24	$37.88	0.43	136.70k	$38.25	$37.65	$37.81			50.06m	17.03	1.89b	2.22 %		2.22	
marketwatch	sxt	+1.16%	$38.25	open: 37.88	+0.44	3,186	$38.25	$37.65	$37.81	$38.44	$26.00		17.31	$1.90b	2.20%	0.21	2.21	
minyanville	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
msn-money	sxt	+1.16%	38.25	37.88	+0.44	161,302	38.25	37.65	37.81	38.44	25.69	50.06 mil	17.23	1.89 bil	2.22%	0.84	2.22	
nasdaq-com	sxt	1.16%	$ 38.25		0.44	161,302	$ 38.25	$ 37.65	$ 37.81	$ 38.44	$ 25.69	50,061,000	17.23	$ 1,914,833,250	2.22 %	$0.840000	$ 2.22	
optimum	sxt	+1.16%	38.25 ( 4:15 pm edt)	37.88	+0.44	161,302	38.25	37.65	37.81	38.44	25.69	50.06m	17.2	1.9b	2.20	0.84	2.22	
paidcontent	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
pc-quote	sxt	1.16%	38.25	37.88	0.44	161,302	38.25	37.65	37.81	38.44	25.69	49,485,135	17.03153	1,892,806,000		0.21		
personal-wealth-biz	sxt	+1.16%	38.25	37.85		161,302	38.25	37.65	37.81	38.23	25.69		17.04		2.17	0.82	2.219	
predictwallstreet	sxt	+1.16%	38.25		+0.44	161,302												
raymond-james	sxt	1.16	38.25	37.88	0.44	161,302	38.25	37.65	38.25	38.44	25.69		17.23				2.22	
renewable-energy-world	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
screamingmedia	sxt	+1.16%	$	open: 37.88	+0.44	3,186	$38.25	$37.65	$37.81	$38.44	$26.00		17.31	$1.90b	2.20%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+1.16%	last trade: 38.25		change: 0.440								p/e ratio: 17.04					
smartmoney	sxt	(1.16%)	38.25	$37.88	0.44	161,302	$38.25	$37.65	$37.81	$38.44	$25.69			1,892,800	2.22%	$0.21		
stocknod	sxt	+1.164%	38.25 usd	37.88	+0.4400	161,302	38.25	37.65	37.81	38.44	25.69	50,061,307						
stockpickr	sxt	1.16%	$38.25 0.44 | 1.16%	37.88	0.44	161.30k	38.25	37.65	37.81	38.44	25.69							
stocksmart	sxt	.0 %	$37.43	37.12	0	28,598	38.43	37.43										
stocktwits	sxt	1.16%	38.25		+0.44													
streetinsider-com	sxt	1.16%	38.25	$37.88	+0.44	161,302	$38.25	$37.65	$37.81	$38.44	$25.69		17.23				$2.22	
thecramerreport	sxt		38.25	37.85	+0.44	161302	38.25	37.65										
thestree	sxt	1.16%	$38.25	37.88	0.44	161302	38.25	37.65	37.81	-38.44	25.69	5.0061307e7		1.897323535e9				
tickerspy	sxt	1.16%	$38.25	37.88	+0.44	161,302	38.25	37.65	37.81	38.44	25.69		17.0	1.8b	2.22%	$0.21		
tmx-quotemedia	sxt	1.16%	38.250	37.880	0.440	161,302	38.250	37.650	37.810	38.440	25.690	50,061,307	17.00	1,914,844,993	2.222	0.210 usd	2.22	
updown	sxt	1.16%	$38.25	$37.88	$0.44	155,616	$38.25	$37.65	$37.81	$38.44	$25.69		16.95	$1.89b				
wallstreetsurvivor	sxt	1.16%	38.25	37.88	0.44	158,116	38.25	37.65		38.44	26.45		17.00	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	1.16%	38.25	37.85	0.44	161,302	38.25	37.65	37.81	38.44	25.69		17.24	1.91b	2.20%	0.84	2.22	
ycharts-com	sxt	+1.16%	38.25		+0.44					38.44	25.69		17.23	1.91b	2.27%		2.22	
zacks	sxt	(1.16%)	38.25		0.44	vol.  161,302	38.25	37.65		38.44	25.69		17.19	1.89 b	2.22	0.84	2.2	
advfn	pgnx	2.76	7.44	7.24	0.2	28775	7.45	7.14										
barchart	pgnx	+2.76%	7.44	7.24	+0.20	28,775	7.45	7.14	7.24	8.69	4.00		0.00	$248.20 m			-2.25	
barrons	pgnx	2.76%	7.44	7.24	+0.20	28,775	7.45	7.14				32.59 million		$248.21 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	2.762%	7.440	7.240	0.200	28,775	7.450	7.140		8.69	4.00	33.542mil		249.555mil			-2.250	
boston-com	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
bostonmerchant	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
business-insider	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
chron	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
cio-com	pgnx	+2.76%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346		250m				
cnn-money	pgnx	+2.76%	7.44	7.24	+0.20	28,775	7.45	7.14	7.24				nm	$249.6m				
easystockalterts	pgnx	2.76%	7.44	7.24	+0.20	28775	7.45	7.14	7.24	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	2.76%	7.4400	7.2400	0.2000	28,775	7.4500	7.1400	7.2400	8.6900	4.0000	33,542,000	nm	$242.84m				
finance-abc7-com	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
financial-content	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	2.8%	$7.44	7.24	0.20	28,775	7.45	7.14	7.24	8.69	4.00	34 mil		250 mil	0.0	0.00	-2.25	
finviz	pgnx	2.76%	7.44			28,775			7.24	-14.38%	86.00%	33.54m		249.54m			-2.25	
fool	pgnx	+2.76%	$7.44	$7.24	0.20	28,775	$7.45	$7.14	$7.24	$8.69	$4.00		0.00	$249.56m				
foxbusiness	pgnx		$7.44		+0.20	28,775			$7.24									
google-finance	pgnx	(2.76%)	7.44	7.24	+0.20	28,775.00	7.45	7.14		8.69	4.00	33.54m		249.56m			-2.25	
howthemarketworks	pgnx	2.762%	7.44	7.24	0.2	26,976	7.45	7.14	7.24									
hpcwire	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
insidestocks	pgnx	+2.76%	7.44	7.24	+0.20	28775	7.45	7.14										
investopedia	pgnx	+2.76 %	$7.44	7.24	+0.20				7.24									
investorguide	pgnx	+2.76%	7.44	7.19	+0.20		7.45	7.14		8.69	4.00			249.6m			-2.253	
marketintellisearch	pgnx	2.76 %	$7.44	$7.24	0.20	34.00k	$7.45	$7.14	$7.24			33.54m	0.00	0.24b	0.0 %		-2.25	
marketwatch	pgnx	+2.76%	$7.44	open: 7.24	+0.20	1,699	$7.45	$7.14	$7.24	$8.69	$4.00			$248.21m				
minyanville	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
msn-money	pgnx	+2.76%	7.44	7.24	+0.20	28,775	7.45	7.14	7.24	8.69	4.00	33.54 mil	-3.31	242.85 mil			-2.25	
nasdaq-com	pgnx	2.76%	$ 7.44	$ 7.24	0.20	28,775	$ 7.45	$ 7.14	$ 7.24	$ 8.69	$ 4	33,542,000		$ 249,552,480			$ -2.25	
optimum	pgnx	+2.76%	7.44 ( 4:30 pm edt)	7.24	+0.20	28,775	7.45	7.14	7.24	8.69	4.00	33.54m		249.6m			-2.25	
paidcontent	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
pc-quote	pgnx	2.76%	7.44	7.24	0.20	28,775	7.45	7.14	7.24	8.69	4.00	32,640,336	-3.21778	242,844,000				
personal-wealth-biz	pgnx	+2.76%	7.44	7.19		28,775	7.45	7.14	7.24	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	+2.76%	7.44		+0.20	28,775												
raymond-james	pgnx	2.76	7.44	7.24	0.20	28,775	7.45	7.14	7.44	8.69	4.00						-2.25	
renewable-energy-world	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
screamingmedia	pgnx	+2.76%	$	open: 7.24	+0.20	1,699	$7.45	$7.14	$7.24	$8.69	$4.00			$248.21m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	+2.76%	last trade: 7.44		change: 0.200													
smartmoney	pgnx	(2.76%)	7.44	$7.24	0.20	28,775	$7.45	$7.14	$7.24	$8.69	$4.00			242,500	0.00%	$0.00		
stocknod	pgnx	+2.762%	7.440 usd	7.240	+0.2000	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346						
stockpickr	pgnx	2.76%	$7.44 0.20 | 2.76%	7.24	0.20	28.78k	7.45	7.14	7.24	8.69	4.00							
stocksmart	pgnx	.0 %	$7.85	5.38	0	4,987	8.2	7.83										
stocktwits	pgnx	1.80%	7.37		+0.13													
streetinsider-com	pgnx	2.76%	7.44	$7.24	+0.20	28,775	$7.45	$7.14	$7.24	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.44	7.19	+0.20	28775	7.45	7.14										
thestree	pgnx	2.76%	$7.44	7.24	0.2	28775	7.45	7.14	7.24	-8.69	4.0	3.3542346e7		2.4821336e8				
tickerspy	pgnx	2.76%	$7.44	7.24	+0.20	28,775	7.45	7.14	7.24	8.69	4.00		-3.2	241.4m	0.00%	$0.00		
tmx-quotemedia	pgnx	2.76%	7.440	7.240	0.200	28,775	7.450	7.140	7.240	8.690	4.000	33,542,346		249,555,054			-2.25	
updown	pgnx	2.76%	$7.44	$7.24	$0.20	25,465	$7.45	$7.14	$7.24	$8.69	$4.00			$243m				
wallstreetsurvivor	pgnx	2.76%	7.44	7.24	0.20	26,976	7.45	7.14		8.69	4.00			$243m			-2.14	
yahoo-finance	pgnx	2.76%	7.44	7.19	0.20	28,775	7.45	7.14	7.24	8.69	4.00			249.55m			-2.25	
ycharts-com	pgnx	+1.80%	7.37		+0.13					8.69	4.00			245.86m	0.00%		-2.25	
zacks	pgnx	(2.76%)	7.44		0.20	vol.  28,775	7.45	7.14		8.69	4.00			242.84 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	1.73%	35.85	35.18	+0.61	152,038	35.89	35.02				69.86 million		$2.46 billion	0.78%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	+1.73%today&rsquo;s change	35.85data as of 4:00pm et	35.18	+0.61	152,038	35.89	35.02	35.24				21.1	$2.5b	0.78%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(1.73%)	35.85	35.18	+0.61	152,638.00	35.89	35.02		39.52	24.44	68.78m	21.12	2.47b	0.78	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	0.71 %	$1.41	$1.40	0.01	815.50k	$1.43	$1.38	$1.40						%			
marketwatch	wgov	+1.73%	$35.85	open: 35.18	+0.61	5,222	$35.89	$35.02	$35.24	$39.52	$25.55		172.85	$2.46b	0.78%	0.07	0.21	
minyanville	wgov																	
msn-money	wgov	+1.73%	35.85	35.18	+0.61	152,638	35.89	35.02	35.24	39.52	24.44	68.78 mil	20.96	2.42 bil	0.79%	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	+1.73%	$	open: 35.18	+0.61	4,497	$35.89	$35.02	$35.24	$39.52	$25.55		172.85	$2.46b	0.78%	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	1.73%	35.85		+0.61													
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	1.73%	35.85	35.18	0.61	151,438	35.89	35.02		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	-1.32%	35.24		-0.47					39.52	24.44							
zacks	wgov																	
advfn	anth	2.98	8.3	8.02	0.24	170899	8.51	8.02										
barchart	anth	+2.98%	8.30	8.02	+0.24	175,300	8.51	8.02	8.06	9.08	2.82		0.00	$273.15 m			-1.68	
barrons	anth	2.98%	8.30	8.02	+0.24	170,899	8.51	8.02				22.91 million		$377.64 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	2.978%	8.300	8.020	0.240	170,899	8.510	8.020		9.08	2.82	32.974mil		273.686mil			-1.680	
boston-com	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
bostonmerchant	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
business-insider	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
chron	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
cio-com	anth	+2.98%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267		274m				
cnn-money	anth	+2.98%	8.30	8.02	+0.24	170,899	8.51	8.02	8.06				nm	$273.7m				
easystockalterts	anth	2.99%	8.30	8.02	+0.24	170899	8.51	8.02	8.06	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	2.98%	8.3000	8.0200	0.2400	170,899	8.5100	8.0200	8.0600	9.0800	2.8200	39,641,000	nm	$319.51m				
finance-abc7-com	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
financial-content	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
finapps-forbes-com	anth	3.0%	$8.30	8.02	0.24	170,899	8.51	8.02	8.06	9.08	2.82	40 mil		329 mil	0.0	0.00	-1.68	
finviz	anth	2.98%	8.30			170,899			8.06	-8.59%	194.33%	32.84m		272.57m			-1.68	
fool	anth	+2.98%	$8.30	$8.02	0.24	170,899	$8.51	$8.02	$8.06	$9.08	$2.82		0.00	$273.69m				
foxbusiness	anth		$8.30		+0.24	170,899			$8.06									
google-finance	anth	(2.98%)	8.30	8.02	+0.24	170,899.00	8.51	8.02		9.08	2.82	39.64m		329.02m			-1.49	
howthemarketworks	anth	2.854%	8.29	8.02	0.23	166,408	8.51	8.02	8.06									
hpcwire	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
insidestocks	anth	+2.98%	8.30	8.02	+0.24	170899	8.51	8.02										
investopedia	anth	+2.98 %	$8.30	8.02	+0.24				8.06									
marketintellisearch	anth	2.98 %	$8.30	$8.02	0.24	172.80k	$8.51	$8.02	$8.06			32.84m	0.00	0.26b	0.0 %		-1.68	
marketwatch	anth	+2.98%	$8.30	open: 8.02	+0.24	987	$8.51	$8.02	$8.06	$9.08	$2.82			$377.64m				
minyanville	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
msn-money	anth	+2.98%	8.30	8.02	+0.24	170,899	8.51	8.02	8.06	9.08	2.82	39.64 mil	-5.57	319.51 mil			-1.68	
nasdaq-com	anth	2.98%	$ 8.30	$ 8.02	0.24	170,899	$ 8.51	$ 8.02	$ 8.06	$ 9.08	$ 2.82	32,974,000		$ 273,684,200			$ -1.68	
optimum	anth	+2.98%	8.30 ( 4:30 pm edt)	8.02	+0.24	170,899	8.51	8.02	8.06	9.08	2.82	32.97m		273.7m			-1.64	
paidcontent	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
pc-quote	anth	2.98%	8.3	8.02	0.24	170,899	8.51	8.02	8.06	9.08	2.82	38,494,759	-5.4094	319,507,000				
personal-wealth-biz	anth	+2.98%	8.30	8.26		170,899	8.51	8.02	8.06	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	+2.98%	8.30		+0.24	170,899												
raymond-james	anth	2.98	8.30	8.02	0.24	170,899	8.51	8.02	8.30	9.08	2.82						-1.68	
renewable-energy-world	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
screamingmedia	anth	+2.98%	$	open: 8.02	+0.24	987	$8.51	$8.02	$8.06	$9.08	$2.82			$377.64m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	+2.98%	last trade: 8.30		change: 0.240													
smartmoney	anth	(2.98%)	8.30	$8.02	0.24	170,899	$8.51	$8.02	$8.06	$9.08	$2.82			265,800	0.00%	$0.00		
stocknod	anth	+2.978%	8.300 usd	8.020	+0.2400	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267						
stockpickr	anth	2.98%	$8.30 0.24 | 2.98%	8.02	0.24	170.90k	8.51	8.02	8.06	9.08	2.82							
stocksmart	anth	.0 %	$7.7	4.89	0	2,535	7.92	7.6										
stocktwits	anth	2.73%	8.28		+0.22													
streetinsider-com	anth	2.98%	8.30	$8.02	+0.24	170,899	$8.51	$8.02	$8.06	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.30	8.26	+0.24	170899	8.51	8.02										
thestree	anth	2.98%	$8.3	8.02	0.24	170899	8.51	8.02	8.06	-9.08	2.82	3.2974267e7		2.69729504e8				
tickerspy	anth	2.98%	$8.30	8.02	+0.24	170,899	8.51	8.02	8.06	9.08	2.82		-5.4	265.2m	0.00%	$0.00		
tmx-quotemedia	anth	2.98%	8.300	8.020	0.240	170,899	8.510	8.020	8.060	9.080	2.820	32,974,267		273,686,416			-1.64	
updown	anth	2.98%	$8.30	$8.02	$0.24	169,912	$8.51	$8.02	$8.06	$9.08	$2.82	32.97b		$266m			-1.72	
wallstreetsurvivor	anth	2.85%	8.29	8.02	0.23	166,408	8.51	8.02		9.08	2.82			$266m			-1.76	
yahoo-finance	anth	2.98%	8.30	8.26	0.24	170,899	8.51	8.02	8.06	9.08	2.82			273.68m			-1.72	
ycharts-com	anth	+2.73%	8.28		+0.22					9.08	2.82			272.49m	0.00%		-1.68	
zacks	anth	(2.98%)	8.30		0.24	vol.  170,899	8.51	8.02		9.08	2.82			319.51 m	0.00	0.00	-1.68	
advfn	wr	0.48	27.19	27.14	0.13	658529	27.24	26.96										
barchart	wr	+0.48%	27.19	27.14	+0.13	658,529	27.24	26.96	27.06	27.64	20.66		15.12	$3.09 b	4.7%	$1.28	+1.80	
barrons	wr	0.48%	27.19	27.14	+0.13	657,714	27.24	26.96				111.63 million		$3.09 billion	4.71%	$0.32		
bloomberg	wr	0.480%	27.190	27.140	0.130	658,529	27.240	26.960		27.98	21.45	113.690mil	15.106	3,091.234mil	4.634	0.320 regular cash	1.800	
boston-com	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
bostonmerchant	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
business-insider	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
chron	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
cio-com	wr	+0.48%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101	15.19	3b	4.7	1.28		
cnn-money	wr	+0.48%	27.19	27.14	+0.13	658,529	27.24	26.96	27.06				15.2	$3.1b	4.71%			
easystockalterts	wr	0.48%	27.19	27.14	+0.13	658529	27.24	26.96	27.06	27.98	21.36		15.19				1.79	
eresearch-fidelity-com	wr	0.48%	27.1900	27.1400	0.1300	658,529	27.2400	26.9600	27.0600	27.9800	21.4500	113,690,000	15.12	$3.08b	4.73%	$0.320000		
finance-abc7-com	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
finance-abc7chicago-com	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
financial-content	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
finapps-forbes-com	wr	0.5%	$27.19	27.14	0.13	658,529	27.24	26.96	27.06	27.98	21.45	114 mil	15.1	3 bil	4.7	1.28	1.80	
finviz	wr	0.48%	27.19			658,529			27.06	-1.65%	33.23%	113.74m	15.11	3.09b		1.28	1.80	
fool	wr	+0.48%	$27.19	$27.14	0.13	658,529	$27.24	$26.96	$27.06	$27.98	$21.45		15.20	$3.09b	5.60%	1.28		
foxbusiness	wr		$27.19		+0.13	658,529			$27.06									
google-finance	wr	(0.48%)	27.19	27.14	+0.13	658,529.00	27.24	26.96		27.98	21.45	113.69m	15.13	3.09b	4.71	0.32	1.80	
howthemarketworks	wr	0.48%	27.19	27.14	0.13	657,714	27.24	26.96	27.06									
hpcwire	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
insidestocks	wr	+0.48%	27.19	27.14	+0.13	657914	27.24	26.96					price earnings ratio: 15.11					
investopedia	wr	+0.48 %	$27.19	27.14	+0.13				27.06									
investorguide	wr	+0.48%	27.19	27.14	+0.13		27.24	26.96		27.98	21.45		15.10	3.091b			1.792	
marketintellisearch	wr	0.48 %	$27.19	$27.14	0.13	642.50k	$27.24	$26.96	$27.06			113.74m	15.03	3.08b	4.73 %		1.80	
marketwatch	wr	+0.48%	$27.19	open: 27.14	+0.13	640	$27.24	$26.96	$27.06	$27.98	$22.30		15.17	$3.09b	4.71%	0.32	1.79	
minyanville	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
msn-money	wr	+0.48%	27.19	27.14	+0.13	658,529	27.24	26.96	27.06	27.98	21.45	113.74 mil	15.02	3.08 bil	4.73%	1.28	1.80	
nasdaq-com	wr	0.48%	$ 27.19		0.13	658,529	$ 27.24	$ 26.96	$ 27.06	$ 27.98	$ 21.45	113,690,000	15.11	$ 3,091,231,100	4.73 %	$1.280000	$ 1.80	
optimum	wr	+0.48%	27.19 ( 4:15 pm edt)	27.14	+0.13	658,529	27.24	26.96	27.06	27.98	21.36	113.69m	15.2	3.1b	4.71	1.28	1.79	
paidcontent	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
pc-quote	wr	0.48%	27.19	27.14	0.13	658,529	27.24	26.96	27.06	27.98	21.45	113,146,429	14.95028	3,076,451,000		0.32		
personal-wealth-biz	wr	+0.48%	27.19	27.14		658,529	27.24	26.96	27.06	27.98	21.45		15.10		4.66	1.26	1.792	
predictwallstreet	wr	+0.48%	27.19		+0.13	658,529												
raymond-james	wr	0.48	27.19	27.14	0.13	658,529	27.24	26.96	27.19	27.98	21.45		15.11				1.80	
renewable-energy-world	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
screamingmedia	wr	+0.48%	$	open: 27.14	+0.13	640	$27.24	$26.96	$27.06	$27.98	$22.30		15.17	$3.09b	4.71%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	+0.48%	last trade: 27.19		change: 0.130								p/e ratio: 15.1					
smartmoney	wr	(0.48%)	27.19	$27.14	0.13	658,529	$27.24	$26.96	$27.06	$27.98	$21.45			3,076,500	4.73%	$0.32		
stocknod	wr	+0.4804%	27.19 usd	27.14	+0.1300	658,529	27.24	26.96	27.06	27.98	21.45	113,690,101						
stockpickr	wr	0.48%	$27.19 0.13 | 0.48%	27.14	0.13	658.53k	27.24	26.96	27.06	27.98	21.45							
stocksmart	wr	.0 %	$26.895	25.22	0	101,114	27.28	26.895										
stocktwits	wr	0.44%	27.18		+0.12													
streetinsider-com	wr	0.48%	27.19	$27.14	+0.13	658,529	$27.24	$26.96	$27.06	$27.98	$21.36		15.19				$1.79	
thecramerreport	wr		27.19	27.14	+0.13	658529	27.24	26.96										
thestree	wr	0.48%	$27.19	27.14	0.13	658529	27.24	26.96	27.06	-27.98	21.45	1.13690101e8		3.093507648e9				
tickerspy	wr	0.48%	$27.19	27.14	+0.13	658,529	27.24	26.96	27.06	27.98	21.45		15.0	3.0b	4.73%	$0.32		
tmx-quotemedia	wr	0.48%	27.190	27.140	0.130	658,529	27.240	26.960	27.060	27.980	21.710	113,690,101	15.10	3,091,233,846	4.708	0.320 usd	1.79	
updown	wr	0.48%	$27.19	$27.14	$0.13	649,114	$27.24	$26.96	$27.06	$27.98	$21.45		14.92	$3.07b				
wallstreetsurvivor	wr	0.48%	27.19	27.14	0.13	657,714	27.24	26.96		27.98	23.24		15.10	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.48%	27.19	27.14	0.13	658,529	27.24	26.96	27.06	27.98	21.45		15.17	3.09b	4.70%	1.28	1.79	
ycharts-com	wr	+0.44%	27.18		+0.12					27.98	21.45		15.10	3.09b	4.88%		1.80	
zacks	wr	(0.48%)	27.19		0.13	vol.  658,529	27.24	26.96		27.98	21.45		15.03	3.08 b	4.73	1.28	1.8	
advfn	endp	2.08	41.73	40.8	0.85	1668576	42.09	40.8										
barchart	endp	+2.08%	41.73	40.80	+0.85	1,662,654	42.09	40.80	40.88	44.53	22.38		10.90	$4.89 b			+2.14	
barrons	endp	2.08%	41.73	40.80	+0.85	1.664m	42.09	40.80				117.95 million		$4.74 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	2.079%	41.730	40.800	0.850	1,668,576	42.090	40.800		44.53	22.08	116.547mil	14.694	4,863.486mil			2.840	
boston-com	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,676	42.09	40.80	40.88	44.53	22.08	116,546,527						
bostonmerchant	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,676	42.09	40.80	40.88	44.53	22.08	116,546,527						
business-insider	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,676	42.09	40.80	40.88	44.53	22.08	116,546,527						
chron	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
cio-com	endp	+2.08%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527	19.50	5b				
cnn-money	endp	+2.08%today&rsquo;s change	41.73data as of 4:00pm et	40.80	+0.85	1,664,206	42.09	40.80	40.88				19.5	$4.9b				
easystockalterts	endp	2.08%	41.73	40.80	+0.85	1667256	42.09	40.80	40.88	44.53	21.97		19.50				2.14	
eresearch-fidelity-com	endp	2.08%	41.7300	40.8000	0.8500	1,668,456	42.0900	40.8000	40.8800	44.5300	22.0800	116,547,000	19.19	$4.76b				
finance-abc7-com	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
finance-abc7chicago-com	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
financial-content	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
finapps-forbes-com	endp	2.1%	$41.73	40.80	0.85	1,668,456	42.09	40.80	40.88	44.53	22.08	117 mil	19.6	5 bil	0.0	0.00	2.13	
finviz	endp	2.08%	41.73			1,668,156			40.88	-6.29%	88.99%	116.55m	19.10	4.76b			2.14	
fool	endp	+2.08%	$41.73	$40.80	0.85	1,668,456	$42.09	$40.80	$40.88	$44.53	$22.08		19.00	$4.86b				
foxbusiness	endp		$41.73		+0.85	1,670,753			$40.88									
google-finance	endp	(2.08%)	41.73	40.80	+0.85	1.67m	42.09	40.80		44.53	22.08	116.55m	19.50	4.86b			2.14	
howthemarketworks	endp	2.079%	41.73	40.8	0.85	1,667,556	42.09	40.8	40.88									
hpcwire	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,676	42.09	40.80	40.88	44.53	22.08	116,546,527						
insidestocks	endp	+2.08%	41.73	40.80	+0.85	1669325	42.09	40.80					price earnings ratio: 11.19					
investopedia	endp	+2.08 %	$41.73	40.80	+0.85				40.88									
investorguide	endp	+2.08%	41.73	40.93	+0.85		42.09	40.80		44.53	22.38		19.03	4.863b			2.148	
marketintellisearch	endp	2.03 %	$41.71	$40.80	0.83	1654.80k	$42.09	$40.80	$40.88			116.55m	19.10	4.76b	0.0 %		2.14	
marketwatch	endp	+2.08%	$41.74	open: 40.80	+0.85	6,727	$42.09	$40.80	$40.88	$44.53	$22.66		19.81	$4.74b			2.11	
minyanville	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
msn-money	endp	+2.08%	41.73	40.80	+0.85	1.67 mil	42.09	40.80	40.88	44.53	22.08	116.55 mil	19.41	4.76 bil			2.14	
nasdaq-com	endp	2.08%	$ 41.73	$ 40.80	0.85	1,668,456	$ 42.09	$ 40.80	$ 40.88	$ 44.53	$ 22.08	116,547,000	19.5	$ 4,863,506,310			$ 2.14	
optimum	endp	+2.08%	41.73 ( 4:00 pm edt)	40.80	+0.85	1,667,256	42.09	40.80	40.88	44.53	21.97	116.55m	19.5	4.9b			2.14	
paidcontent	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
pc-quote	endp	2.08%	41.73	40.8	0.85	1,669,325	42.09	40.8	40.88	44.53	22.08	114,180,891	19.01395	4,764,769,000				
personal-wealth-biz	endp	+2.08%	41.73	40.93		1,670,753	42.09	40.80	40.88	44.53	22.38		19.03			0.00	2.148	
predictwallstreet	endp	+2.08%	41.73		+0.85	1,668,456												
raymond-james	endp	2.08	41.73	40.80	0.85	1,668,456	42.09	40.80	41.73	44.53	22.08		19.06				2.19	
renewable-energy-world	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
screamingmedia	endp	+2.08%	$	open: 40.80	+0.85	5,599	$42.09	$40.80	$40.88	$44.53	$22.66		19.81	$4.74b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	+2.08%	last trade: 41.73		change: 0.850								p/e ratio: 19.03					
smartmoney	endp	(2.08%)	41.73	$40.80	0.85	1,668,456	$42.09	$40.80	$40.88	$44.53	$22.08			4,764,400	0.00%	$0.00		
stocknod	endp	+2.079%	41.73 usd	40.80	+0.8500	1,667,556	42.09	40.80	40.88	44.53	22.08	116,546,527						
stockpickr	endp	2.08%	$41.73 0.85 | 2.08%	40.80	0.85	1.67m	42.09	40.80	40.88	44.53	22.08							
stocksmart	endp	.0 %	$41.5	35.88	0	133,212	41.72	41.32										
stocktwits	endp	2.06%	41.72		+0.84													
streetinsider-com	endp	2.08%	41.73	$40.80	+0.85	1,667,256	$42.09	$40.80	$40.88	$44.53	$21.97		19.50				$2.14	
thecramerreport	endp		41.73	40.93	+0.85	1668456	42.09	40.80										
thestree	endp	2.08%	$41.73	40.8	0.85	1668456	42.09	40.8	40.88	-44.53	22.08	1.16546527e8		4.738781788e9				
tickerspy	endp	2.08%	$41.73	40.80	+0.85	1,668,156	42.09	40.80	40.88	44.53	22.08		19.0	4.7b	0.00%	$0.00		
tmx-quotemedia	endp	2.08%	41.730	40.800	0.850	1,670,753	42.090	40.800	40.880	44.530	22.080	116,546,527	19.10	4,863,486,572			2.14	
updown	endp	2.08%	$41.73	$40.80	$0.85	1,664,206	$42.09	$40.80	$40.88	$44.53	$22.08		18.62	$4.76b				
wallstreetsurvivor	endp	2.08%	41.73	40.80	0.85	1,667,256	42.09	40.80		44.53	24.17		19.10	$5b			2.20	
yahoo-finance	endp	2.08%	41.73	40.93	0.85	1,668,456	42.09	40.80	40.88	44.53	22.08		19.43	4.86b			2.15	
ycharts-com	endp	+2.05%	41.72		+0.84					44.53	22.08		19.40	4.89b	0.00%		2.15	
zacks	endp	(2.08%)	41.73		0.85	vol.  1,668,456	42.09	40.80		44.53	22.08		10.96	4.76 b	0.00	0.00	3.73	
advfn	alxn	-0.31	47.81	47.94	-0.15	768663	48.1	47.62										
barchart	alxn	-0.31%	47.81	47.94	-0.15	794,534	48.10	47.62	47.96	52.50	24.65		62.10	$8.73 b			+0.55	
barrons	alxn	0.31%	47.81	47.94	-0.15	764,691	48.10	47.62				186.07 million		$8.73 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	-0.313%	47.810	47.940	-0.150	768,663	48.100	47.620		52.50	24.64	183.835mil	81.726	8,789.167mil			0.585	
boston-com	alxn	-0.3128%	47.81 usd	47.94	-0.1500	764,158	48.10	47.62	47.96	52.50	24.64	183,835,330						
bostonmerchant	alxn	-0.3128%	47.81 usd	47.94	-0.1500	764,158	48.10	47.62	47.96	52.50	24.64	183,835,330						
business-insider	alxn	-0.3128%	47.81 usd	47.94	-0.1500	764,158	48.10	47.62	47.96	52.50	24.64	183,835,330						
chron	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
cio-com	alxn	-0.31%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330	86.93	9b				
cnn-money	alxn	-0.31%today&rsquo;s change	47.81data as of 4:00pm et	47.94	-0.15	765,863	48.10	47.62	47.96				86.9	$8.8b				
easystockalterts	alxn	-0.31%	47.81	47.94	-0.15	753458	48.10	47.62	47.96	105.00	43.78		86.93				0.55	
eresearch-fidelity-com	alxn	-0.31%	47.8100	47.9400	-0.1500	765,863	48.1000	47.6200	47.9600	52.5000	24.6450	183,835,000	88.00	$8.82b				
finance-abc7-com	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
finance-abc7chicago-com	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
financial-content	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
finapps-forbes-com	alxn	-0.3%	$47.81	47.94	-0.15	765,863	48.10	47.62	47.96	52.50	24.64	184 mil	86.9	9 bil	0.0	0.00	0.55	
finviz	alxn	-0.31%	47.81			765,863			47.96	-8.93%	93.99%	183.84m	87.20	8.82b			0.55	
fool	alxn	-0.31%	$47.81	$47.94	-0.15	765,863	$48.10	$47.62	$47.96	$52.50	$24.65		86.40	$8.79b				
foxbusiness	alxn		$47.81		-0.15	769,863			$47.96									
google-finance	alxn	(-0.31%)	47.81	47.94	-0.15	765,863.00	48.10	47.62		52.50	24.65	183.84m	87.11	8.79b			0.55	
howthemarketworks	alxn	-0.313%	47.81	47.94	-0.15	764,158	48.1	47.62	47.96									
hpcwire	alxn	-0.3128%	47.81 usd	47.94	-0.1500	764,158	48.10	47.62	47.96	52.50	24.64	183,835,330						
insidestocks	alxn	-0.31%	47.81	47.94	-0.15	705054	48.10	47.62					price earnings ratio: 48.05					
investopedia	alxn	-0.48 %	$47.73	47.94	-0.23				47.96									
investorguide	alxn	-0.31%	47.81	47.84	-0.15		48.10	47.62		52.50	24.305		87.36	8.789b			0.549	
marketintellisearch	alxn	-0.19 %	$47.87	$47.94	-0.09	759.50k	$48.10	$47.62	$47.96			183.84m	87.20	8.82b	0.0 %		0.55	
marketwatch	alxn	-0.31%	$47.81	open: 47.94	-0.15	5,372	$48.10	$47.62	$47.96	$52.50	$24.73		88.42	$8.73b			0.54	
minyanville	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
msn-money	alxn	-0.31%	47.81	47.94	-0.15	765,863	48.10	47.62	47.96	52.50	24.65	183.84 mil	87.72	8.82 bil			0.55	
nasdaq-com	alxn	0.31%	$ 47.81	$ 47.94	0.15	765,863	$ 48.10	$ 47.62	$ 47.96	$ 52.50	$ 24.645	183,835,000	86.93	$ 8,789,151,350			$ 0.55	
optimum	alxn	-0.50%	47.72 ( 3:55 pm edt)	47.94	-0.24	594,716	48.10	47.62	47.96	105.00	43.78	183.84m	86.8	8.8b			0.55	
paidcontent	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
pc-quote	alxn	-0.31%	47.81	47.94	-0.15	771,035	48.1	47.62	47.96	52.50	24.65	184,412,759	87.2	8,816,774,000				
personal-wealth-biz	alxn	-0.31%	47.81	47.84	-0.15	769,863	48.10	47.62	47.96	52.50	24.305		87.36			0.00	0.549	
predictwallstreet	alxn	-0.31%	47.81		-0.15	765,863												
raymond-james	alxn	-0.31	47.81	47.94	-0.15	765,863	48.10	47.62	47.81	52.50	24.65		41.57				1.15	
renewable-energy-world	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
screamingmedia	alxn	-0.31%	$	open: 47.94	-0.15	4,200	$48.10	$47.62	$47.96	$52.50	$24.73		88.42	$8.73b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	-0.31%	last trade: 47.81		change: -0.150								p/e ratio: 87.36					
smartmoney	alxn	(-0.31%)	47.81	$47.94	-0.15	765,863	$48.10	$47.62	$47.96	$52.50	$24.64			8,816,700	0.00%	$0.00		
stocknod	alxn	-0.3128%	47.81 usd	47.94	-0.1500	761,358	48.10	47.62	47.96	52.50	24.64	183,835,330						
stockpickr	alxn	-0.31%	$47.81 -0.15 | -0.31%	47.94	-0.15	765.86k	48.10	47.62	47.96	52.50	24.65							
stocksmart	alxn	.0 %	$48.18	80.69	0	214,206	48.85	48.01										
stocktwits	alxn	-0.25%	47.84		-0.12													
streetinsider-com	alxn	0.31%	47.81	$47.94	-0.15	753,458	$48.10	$47.62	$47.96	$105.00	$43.78		86.93				$0.55	
thecramerreport	alxn		47.81	47.84	-0.15	765863	48.10	47.62										
thestree	alxn	-0.31%	$47.81	47.94	-0.15	765863	48.1	47.62	47.96	-52.5	24.65	1.8383533e8		8.734016528e9				
tickerspy	alxn	-0.38%	$47.78	47.94	-0.18	666,937	48.10	47.62	47.96	52.50	24.64		87.2	8.8b	0.00%	$0.00		
tmx-quotemedia	alxn	-0.31%	47.810	47.940	-0.150	769,863	48.100	47.620	47.960	48.990	12.323	183,835,330	87.20	8,789,167,127			0.55	
updown	alxn	-0.31%	$47.81	$47.94	-$0.15	765,863	$48.10	$47.62	$47.96	$105.00	$43.78		83.74	$8.81b				
wallstreetsurvivor	alxn	-0.31%	47.81	47.94	-0.15	761,358	48.10	47.62		52.50	27.03		87.20	$9b			0.52	
yahoo-finance	alxn	0.31%	47.81	47.84	0.15	765,863	48.10	47.62	47.96	52.50	24.65		87.09	8.79b			0.55	
ycharts-com	alxn	-0.25%	47.84		-0.12					48.00	12.32		21.94	8.74b	0.00%		2.18	
zacks	alxn	(-0.31%)	47.81		-0.15	vol.  765,863	48.10	47.62		52.50	24.65		62.69	8.82 b	0.00	0.00	.76	
advfn	oyog	0.04	105.01	104.86	0.04	69467	105.65	102.58										
barchart	oyog	+0.04%	105.01	104.86	+0.04	71,048	105.65	102.58	104.97	109.99	45.17		23.49	$642.66 m			+4.31	
barrons	oyog	0.04%	105.01	104.86	+0.04	69,467	105.65	102.58				6.19 million		$633.46 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	0.038%	105.010	104.860	0.040	69,467	105.650	102.580		109.99	45.17	6.257mil	24.364	657.036mil			4.310	
boston-com	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
bostonmerchant	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
business-insider	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
chron	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
cio-com	oyog	+0.04%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892	24.36	657m				
easystockalterts	oyog	0.04%	105.01	104.86	+0.04	69467	105.65	102.58	104.97	109.99	45.17		24.36				4.31	
eresearch-fidelity-com	oyog	0.04%	105.0100	104.8600	0.0400	69,467	105.6500	102.5800	104.9700	109.9900	45.1700	6,257,000	24.35	$656.80m				
finance-abc7-com	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
financial-content	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	0.0%	$105.01	104.86	0.04	69,467	105.65	102.58	104.97	109.99	45.17	6 mil	24.4	657 mil	0.0	0.00	4.31	
finviz	oyog	0.04%	105.01			69,467			104.97	-4.53%	132.48%	6.26m	24.25	657.36m			4.33	
fool	oyog	+0.04%	$105.01	$104.86	0.04	69,467	$105.65	$102.58	$104.97	$109.99	$45.17		23.50	$657.04m				
foxbusiness	oyog		$105.01		+0.04	69,467			$104.97									
google-finance	oyog	(0.04%)	105.01	104.86	+0.04	69,467.00	105.65	102.58		109.99	45.17	6.26m	24.26	657.04m			4.33	
howthemarketworks	oyog	0.038%	105.01	104.86	0.04	69,016	105.65	102.58	104.97									
hpcwire	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
insidestocks	oyog	+0.04%	105.01	104.86	+0.04	69400	105.65	102.58										
investopedia	oyog	+0.04 %	$105.01	104.86	+0.04				104.97									
investorguide	oyog	+0.04%	105.01	104.93	+0.04		105.65	102.58		109.99	44.35		24.14	656.9m			4.349	
marketintellisearch	oyog	0.04 %	$105.01	$104.86	0.04	62.30k	$105.65	$102.58	$104.97			6.26m	24.25	0.66b	0.0 %		4.33	
marketwatch	oyog	+0.04%	$105.01	open: 104.86	+0.04	1,151	$105.65	$102.58	$104.97	$109.99	$45.17		24.41	$633.46m			4.30	
minyanville	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
msn-money	oyog	+0.04%	105.01	104.86	+0.04	69,467	105.65	102.58	104.97	109.99	45.17	6.26 mil	24.20	656.79 mil			4.33	
nasdaq-com	oyog	0.04%	$ 105.01	$ 104.86	0.04	69,467	$ 105.65	$ 102.58	$ 104.97	$ 109.99	$ 45.17	6,257,000	24.36	$ 657,047,570			$ 4.31	
optimum	oyog	+0.04%	105.01 ( 4:30 pm edt)	104.86	+0.04	69,467	105.65	102.58	104.97	109.99	45.17	6.26m	24.4	657.0m			4.31	
paidcontent	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
pc-quote	oyog	0.04%	105.01	104.86	0.04	69,467	105.65	102.58	104.97	109.99	45.17	6,254,617	24.18664	656,797,000				
personal-wealth-biz	oyog	+0.04%	105.01	104.93		69,467	105.65	102.58	104.97	109.99	44.35		24.14			0.00	4.349	
predictwallstreet	oyog	+0.04%	105.01		+0.04	69,467												
raymond-james	oyog	0.04	105.01	104.86	0.04	69,467	105.65	102.58	105.01	109.99	45.17		23.70				4.43	
renewable-energy-world	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
screamingmedia	oyog	+0.04%	$	open: 104.86	+0.04	1,151	$105.65	$102.58	$104.97	$109.99	$45.17		24.41	$633.46m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+0.04%	last trade: 105.01		change: 0.040								p/e ratio: 24.14					
smartmoney	oyog	(0.04%)	105.01	$104.86	0.04	69,467	$105.65	$102.58	$104.97	$109.99	$45.17			657,000	0.00%	$0.00		
stocknod	oyog	+0.0381%	105.01 usd	104.86	+0.0400	69,467	105.65	102.58	104.97	109.99	45.17	6,256,892						
stockpickr	oyog	0.04%	$105.01 0.04 | 0.04%	104.86	0.04	69.47k	105.65	102.58	104.97	109.99	45.17							
stocksmart	oyog	.0 %	$89.34	94.76	0	4,566	93.87	88.83										
stocktwits	oyog	-0.09%	104.88		-0.09													
streetinsider-com	oyog	0.04%	105.01	$104.86	+0.04	69,467	$105.65	$102.58	$104.97	$109.99	$45.17		24.36				$4.31	
thecramerreport	oyog		105.01	104.93	+0.04	69467	105.65	102.58										
thestree	oyog	0.04%	$105.01	104.86	0.04	69467	105.65	102.58	104.97	-109.99	45.17	6256892.0		6.33447746e8				
tickerspy	oyog	0.04%	$105.01	104.86	+0.04	69,467	105.65	102.58	104.97	109.99	45.17		24.2	656.9m	0.00%	$0.00		
tmx-quotemedia	oyog	0.04%	105.010	104.860	0.040	69,467	105.650	102.580	104.970	109.990	45.170	6,256,892	24.40	657,036,229			4.31	
updown	oyog	0.04%	$105.01	$104.86	$0.04	67,603	$105.65	$102.58	$104.97	$109.99	$45.17		23.61	$657m				
wallstreetsurvivor	oyog	0.04%	105.01	104.86	0.04	69,016	105.65	102.58		109.99	45.17		24.40	$657m			2.27	
yahoo-finance	oyog	0.04%	105.01	104.93	0.04	69,467	105.65	102.58	104.97	109.99	45.17		24.15	656.94m			4.35	
ycharts-com	oyog	-0.09%	104.88		-0.09					109.99	45.17		24.28	641.87m	0.00%		4.32	
zacks	oyog	(0.04%)	105.01		0.04	vol.  69,467	105.65	102.58		109.99	45.17		24.35	656.80 m	0.00	0.00	4.31	
advfn	mdso	-0.74	24.24	24.4	-0.18	129101	24.5	24.15										
barchart	mdso	-0.74%	24.24	24.40	-0.18	133,594	24.50	24.15	24.42	27.39	14.75		23.37	$585.15 m			+1.01	
barrons	mdso	0.74%	24.24	24.40	-0.18	129,101	24.50	24.15				24.06 million		$584.08 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-0.737%	24.240	24.400	-0.180	129,101	24.500	24.150		27.39	14.75	24.266mil	22.036	588.204mil			1.100	
boston-com	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
bostonmerchant	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
business-insider	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
chron	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
cio-com	mdso	-0.74%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835	24.00	588m				
cnn-money	mdso	-0.74%	24.24	24.40	-0.18	129,101	24.50	24.15	24.42				24.0	$588.2m				
easystockalterts	mdso	-0.74%	24.24	24.40	-0.18	129101	24.50	24.15	24.42	27.39	14.75		24.00				1.01	
eresearch-fidelity-com	mdso	-0.74%	24.2400	24.4000	-0.1800	129,101	24.5000	24.1500	24.4200	27.3900	14.7500	24,266,000	24.18	$592.58m				
finance-abc7-com	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
financial-content	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-0.7%	$24.24	24.40	-0.18	129,101	24.50	24.15	24.42	27.39	14.75	24 mil	24.0	588 mil	0.0	0.00	1.01	
finviz	mdso	-0.74%	24.24			129,101			24.42	-11.50%	64.34%	24.27m	24.42	592.67m			1.00	
fool	mdso	-0.74%	$24.24	$24.40	-0.18	129,101	$24.50	$24.15	$24.42	$27.39	$14.75		23.80	$588.20m				
foxbusiness	mdso		$24.24		-0.18	129,101			$24.42									
google-finance	mdso	(-0.74%)	24.24	24.40	-0.18	129,101.00	24.50	24.15		27.39	14.75	24.27m	24.34	588.20m			1.00	
howthemarketworks	mdso	-0.737%	24.24	24.4	-0.18	127,785	24.5	24.15	24.42									
hpcwire	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
insidestocks	mdso	-0.74%	24.24	24.40	-0.18	129101	24.50	24.15					price earnings ratio: 25.52					
investopedia	mdso	-0.74 %	$24.24	24.40	-0.18				24.42									
investorguide	mdso	-0.74%	24.24	24.26	-0.18		24.50	24.15		27.39	13.44		24.59	588.2m			0.993	
marketintellisearch	mdso	-0.74 %	$24.24	$24.40	-0.18	124.10k	$24.50	$24.15	$24.42			24.27m	24.42	0.59b	0.0 %		1.00	
marketwatch	mdso	-0.74%	$24.24	open: 24.40	-0.18	4,149	$24.50	$24.15	$24.42	$27.39	$14.75		24.90	$584.08m			0.97	
minyanville	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
msn-money	mdso	-0.74%	24.24	24.40	-0.18	129,101	24.50	24.15	24.42	27.39	14.75	24.27 mil	24.24	592.57 mil			1.00	
nasdaq-com	mdso	0.74%	$ 24.24	$ 24.40	0.18	129,101	$ 24.50	$ 24.15	$ 24.42	$ 27.39	$ 14.75	24,266,000	24	$ 588,207,840			$ 1.01	
optimum	mdso	-0.74%	24.24 ( 4:30 pm edt)	24.40	-0.18	129,101	24.50	24.15	24.42	27.39	14.75	24.27m	24.0	588.2m			1.01	
paidcontent	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
pc-quote	mdso	-0.74%	24.24	24.4	-0.18	129,101	24.5	24.15	24.42	27.39	14.75	24,446,192	24.42	592,576,000				
personal-wealth-biz	mdso	-0.74%	24.24	24.26	-0.18	129,101	24.50	24.15	24.42	27.39	13.44		24.59			0.00	0.993	
predictwallstreet	mdso	-0.74%	24.24		-0.18	129,101												
raymond-james	mdso	-0.74	24.24	24.40	-0.18	129,101	24.50	24.15	24.24	27.39	14.75		23.31				1.04	
renewable-energy-world	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
screamingmedia	mdso	-0.74%	$	open: 24.40	-0.18	4,149	$24.50	$24.15	$24.42	$27.39	$14.75		24.90	$584.08m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-0.74%	last trade: 24.24		change: -0.180								p/e ratio: 24.59					
smartmoney	mdso	(-0.74%)	24.24	$24.40	-0.18	129,101	$24.50	$24.15	$24.42	$27.39	$14.75			592,600	0.00%	$0.00		
stocknod	mdso	-0.7371%	24.24 usd	24.40	-0.1800	129,101	24.50	24.15	24.42	27.39	14.75	24,265,835						
stockpickr	mdso	-0.74%	$24.24 -0.18 | -0.74%	24.40	-0.18	129.10k	24.50	24.15	24.42	27.39	14.75							
stocksmart	mdso	.0 %	$22.95	23.82	0	12,949	23.13	22.75										
stocktwits	mdso	-0.86%	24.21		-0.21													
streetinsider-com	mdso	0.74%	24.24	$24.40	-0.18	129,101	$24.50	$24.15	$24.42	$27.39	$14.75		24.00				$1.01	
thecramerreport	mdso		24.24	24.26	-0.18	129101	24.50	24.15										
thestree	mdso	-0.74%	$24.24	24.4	-0.18	129101	24.5	24.15	24.42	-27.39	14.75	2.4265835e7		5.84078648e8				
tickerspy	mdso	-0.74%	$24.24	24.40	-0.18	129,101	24.50	24.15	24.42	27.39	14.75		24.4	591.8m	0.00%	$0.00		
tmx-quotemedia	mdso	-0.74%	24.240	24.400	-0.180	129,101	24.500	24.150	24.420	27.390	14.750	24,265,835	24.20	588,203,840			1.01	
updown	mdso	-0.74%	$24.24	$24.40	-$0.18	121,866	$24.50	$24.15	$24.42	$27.39	$14.75		23.40	$593m				
wallstreetsurvivor	mdso	-0.74%	24.24	24.40	-0.18	127,785	24.50	24.15		27.39	15.09		24.20	$593m			0.95	
yahoo-finance	mdso	0.74%	24.24	24.26	0.18	129,101	24.50	24.15	24.42	27.39	14.75		24.41	588.18m			0.99	
ycharts-com	mdso	-0.86%	24.21		-0.21					27.39	14.75		23.97	584.43m	0.00%		1.01	
zacks	mdso	(-0.74%)	24.24		-0.18	vol.  129,101	24.50	24.15		27.39	14.75		23.71	592.58 m	0.00	0.00	1.03	
advfn	hog	-1.19	42.34	42.63	-0.51	2803110	42.85	42.1										
barchart	hog	-1.19%	42.34	42.63	-0.51	2,803,110	42.85	42.10	42.85	43.04	21.21		31.89	$9.96 b	1.19%	$0.50	+0.99	
barrons	hog	1.19%	42.34	42.63	-0.51	2.801m	42.85	42.10				234.79 million		$9.94 billion	1.18%	$0.12		
bloomberg	hog	-1.190%	42.340	42.630	-0.510	2,803,110	42.850	42.100		43.15	21.26	236.272mil	21.492	10,003.760mil	1.004	0.125 regular cash	1.970	
boston-com	hog	-1.190%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140						
bostonmerchant	hog	-1.190%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140						
business-insider	hog	-1.190%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140						
chron	hog	-1.190%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140						
cio-com	hog	-1.19%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140	32.08	10b	1.2	0.5		
cnn-money	hog	-1.19%	42.34	42.63	-0.51	2,801,510	42.85	42.10	42.85				32.1	$10.0b	1.18%			
easystockalterts	hog	-1.20%	42.34	42.63	-0.51	2801510	42.85	42.10	42.85	43.15	21.26		32.08				1.32	
eresearch-fidelity-com	hog	-1.19%	42.3400	42.6300	-0.5100	2,803,110	42.8500	42.1000	42.8500	43.1500	21.2600	236,272,000	32.46	$10.12b	1.17%	$0.125000		
finance-abc7-com	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
finance-abc7chicago-com	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
financial-content	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
finapps-forbes-com	hog	-1.2%	$42.34	42.63	-0.51	2,801,510	42.85	42.10	42.85	43.15	21.26	236 mil	42.8	10 bil	1.2	0.50	0.99	
finviz	hog	-1.19%	42.34			2,801,510			42.85	-1.63%	101.59%	236.27m	32.08	10.00b		0.50	1.32	
fool	hog	-1.19%	$42.34	$42.63	-0.51	2,801,510	$42.85	$42.10	$42.85	$43.15	$21.26		42.50	$10.00b	1.70%	0.50		
foxbusiness	hog		$42.34		-0.51	2,803,110			$42.85									
google-finance	hog	(-1.19%)	42.34	42.63	-0.51	2.80m	42.85	42.10		43.15	21.26	236.27m	32.13	10.00b	1.18	0.12	1.32	
howthemarketworks	hog	-1.19%	42.34	42.63	-0.51	2,801,146	42.85	42.1	42.85									
hpcwire	hog	-1.190%	42.34 usd	42.63	-0.5100	2,803,110	42.85	42.10	42.85	43.15	21.26	236,272,140						
insidestocks	hog	-1.19%	42.34	42.63	-0.51	2801246	42.85	42.10					price earnings ratio: 32.08					
investopedia	hog	-1.19 %	$42.34	42.63	-0.51				42.85									
investorguide	hog	-1.19%	42.34		-0.51		42.85	42.10		43.15	21.26		42.85	10.004b			1.00	
marketintellisearch	hog	-1.19 %	$42.34	$42.63	-0.51	2852.20k	$42.85	$42.10	$42.85			236.27m	32.46	10.12b	1.17 %		1.32	
marketwatch	hog	-1.19%	$42.41	open: 42.63	-0.51	32,917	$42.85	$42.10	$42.85	$43.15	$22.38		32.20	$9.94b	1.18%	0.13	1.31	
minyanville	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
msn-money	hog	-1.19%	42.34	42.63	-0.51	2.8 mil	42.85	42.10	42.85	43.15	21.26	236.27 mil	31.83	10.12 bil	1.17%	0.50	0.99	
nasdaq-com	hog	1.19%	$ 42.34		0.51	2,801,510	$ 42.85	$ 42.10	$ 42.85	$ 43.15	$ 21.26	236,272,000	42.77	$ 10,003,756,480	1.17 %	$0.500000	$ 0.99	
optimum	hog	-1.19%	42.34 ( 4:15 pm edt)	42.63	-0.51	2,801,510	42.85	42.10	42.85	43.15	21.26	236.27m	32.1	10.0b	1.18	0.50	1.32	
paidcontent	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
pc-quote	hog	-1.19%	42.34	42.63	-0.51	2,803,110	42.85	42.1	42.85	43.15	21.26	239,117,974	32.21805	10,124,255,000		0.125		
personal-wealth-biz	hog	-1.19%	42.34	42.63	-0.51	2,803,110	42.85	42.10	42.85	43.15	21.26		42.85		0.99	0.425	1.00	
predictwallstreet	hog	-1.19%	42.34		-0.51	2,801,510												
raymond-james	hog	-1.19	42.34	42.63	-0.51	2,801,510	42.85	42.10	42.34	43.15	21.26		31.84				1.33	
renewable-energy-world	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
screamingmedia	hog	-1.19%	$	open: 42.63	-0.51	32,917	$42.85	$42.10	$42.85	$43.15	$22.38		32.20	$9.94b	1.18%	0.13	1.31	
scroli	hog	-1.19%	hog 42.34	42.63	-0.51	2,420,045	42.85	42.10	42.85	43.15	21.26		32.13				1.32	
simple-stock-quotes	hog	-1.19%	last trade: 42.34		change: -0.510								p/e ratio: 42.85					
smartmoney	hog	(-1.19%)	42.34	$42.63	-0.51	2,801,510	$42.85	$42.10	$42.85	$43.15	$21.26			10,124,300	1.17%	$0.13		
stocknod	hog	-1.190%	42.34 usd	42.63	-0.5100	2,801,510	42.85	42.10	42.85	43.15	21.26	236,272,140						
stockpickr	hog	-1.19%	$42.34 -0.51 | -1.19%	42.63	-0.51	2.80m	42.85	42.10	42.85	43.15	21.26							
stocksmart	hog	.0 %	$35.99	34.6	0	113,168	37.24	35.99										
stocktwits	hog	-1.17%	42.35		-0.50													
streetinsider-com	hog	1.19%	42.34	$42.63	-0.51	2,801,510	$42.85	$42.10	$42.85	$43.15	$21.26		32.08				$1.32	
thecramerreport	hog		42.34	42.63	-0.51	2801510	42.85	42.10										
thestree	hog	-1.19%	$42.34	42.63	-0.51	2801510	42.85	42.1	42.85	-43.15	21.26	2.3627214e8		9.944694373e9				
tickerspy	hog	-1.19%	$42.34	42.63	-0.51	2,801,510	42.85	42.10	42.85	43.15	21.26		32.2	10.1b	1.17%	$0.12		
tmx-quotemedia	hog	-1.19%	42.340	42.630	-0.510	2,803,110	42.850	42.100	42.850	43.150	21.470	236,272,140	43.30	10,003,762,408	1.181	0.125 usd	0.99	
updown	hog	-1.19%	$42.34	$42.63	-$0.51	2,769,829	$42.85	$42.10	$42.85	$43.15	$21.26		43.05	$10.12b				
wallstreetsurvivor	hog	-1.19%	42.34	42.63	-0.51	2,801,146	42.85	42.10		43.15	23.66		43.30	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	1.19%	42.34	42.63	0.51	2,801,510	42.85	42.10	42.85	43.15	21.26		42.34	10.00b	1.20%	0.50	1.00	
ycharts-com	hog	-1.17%	42.35		-0.50					43.15	21.26		42.78	9.96b	1.42%		0.99	
zacks	hog	(-1.19%)	42.34		-0.51	vol.  2,801,510	42.85	42.10		43.15	21.26		32.46	10.12 b	1.17	0.50	1.32	
advfn	vz	0.56	37.54	37.39	0.2075	14799195	37.55	37.14										
barchart	vz	-0.74%	37.54	37.39	-0.28	13,619,332	37.55	37.14	37.82	37.96	24.64		17.26	$105.11 b	5.16%	$1.95	+1.68	
barrons	vz	0.56%	37.54	37.39	+0.208	14.807m	37.55	37.14				2.83 billion		$106.94 billion	5.19%	$0.49		
bloomberg	vz	0.556%	37.540	37.390	0.207	14,807,476	37.550	37.140		38.95	25.99	2,829.078mil	17.142	106,203.600mil	6.472	0.488 regular cash	2.190	
boston-com	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
bostonmerchant	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
business-insider	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
chron	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
cio-com	vz	-0.74%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226	29.79	106b	5.2	1.95		
cnn-money	vz	+0.56%today&rsquo;s change	37.54data as of 4:01pm et	37.39	+0.2075	14,807,476	37.55	37.14	37.33				29.8	$106.2b	5.19%			
easystockalterts	vz	-0.75%	37.54	37.39	-0.28	14185124	37.55	37.14	37.82	38.78	25.99		29.79				1.26	
eresearch-fidelity-com	vz	0.56%	37.5400	37.3900	0.2075	14,792,808	37.5500	37.1400	37.3325	38.9500	25.9900	2,829,078,000	29.78	$107.00b	5.16%	$0.487500		
finance-abc7-com	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
finance-abc7chicago-com	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
financial-content	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
finapps-forbes-com	vz	0.6%	$37.54	37.39	0.21	14,807,943	37.55	37.14	37.33	38.95	25.99	2.83 bil	22.4	106 bil	5.2	1.95	1.68	
finviz	vz	-0.74%	37.54			14,803,617			37.82	-2.38%	50.39%	2.83b	30.26	107.00b		1.95	1.25	
fool	vz	+0.37%	$37.47	$37.39	0.14	12,229,422	$37.52	$37.14	$37.33	$38.95	$25.99		30.00	$106.01b	6.50%	1.95		
foxbusiness	vz		$37.54		-0.28	14,839,679			$37.82									
google-finance	vz	(0.56%)	37.54	37.39	+0.21	14.67m	37.55	37.14		38.95	25.99	2.80b	30.00	105.11b	5.19	0.49	1.25	
howthemarketworks	vz	-0.74%	37.54	37.39	-0.28	14,804,976	37.55	37.14	37.82									
hpcwire	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
insidestocks	vz	-0.74%	37.54	37.39	-0.28	13250669	37.55	37.14					price earnings ratio: 17.14					
investopedia	vz	-0.74 %	$37.54	37.39	-0.28				37.82									
investorguide	vz	+0.56%	37.54	37.39	+0.2075		37.55	37.14		38.95	25.99		29.87	106.2b			1.25	
marketintellisearch	vz	0.56 %	$37.54	$37.39	0.21	14156.80k	$37.55	$37.14	$37.33			2829.08m	30.26	107.00b	5.16 %		1.25	
marketwatch	vz	+0.56%	$37.54	open: 37.39	+0.21	157,655	$37.55	$37.14	$37.33	$38.95	$26.32		22.35	$106.94b	5.19%	0.49	1.68	
minyanville	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
msn-money	vz	+0.56%	37.54	37.39	+0.21	14.8 mil	37.55	37.14	37.33	38.95	25.99	2.83 bil	30.03	107 bil	5.16%	1.95	1.25	
nasdaq-com	vz	0.85%	$ 37.50		0.32	13,772,335	$ 37.55	$ 37.14	$ 37.82	$ 38.95	$ 25.99	2,967,610,000	22.32	$ 111,285,375,000	5.16 %	$1.950000	$ 1.68	
optimum	vz	-0.81%	37.51 ( 3:55 pm edt)	37.39	-0.31	13,586,698	37.55	37.14	37.82	38.78	25.99	2.83b	29.8	106.1b	5.20	1.95	1.26	
paidcontent	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
pc-quote	vz	0.56%	37.54	37.39	0.21	14,849,268	37.55	37.14	37.3325	38.95	25.99	2,850,179,275	30.256	106,995,730,000		0.4875		
personal-wealth-biz	vz	+0.56%	37.54	37.39		14,844,101	37.55	37.14	37.3325	38.95	25.99		29.87		5.19	1.939	1.25	
predictwallstreet	vz	+0.50%	37.52		+0.19	13,580,337												
raymond-james	vz	0.55	37.54	37.39	0.21	14,807,476	37.55	37.14	37.54	38.95	25.99		29.56				1.27	
renewable-energy-world	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
screamingmedia	vz	+0.56%	$	open: 37.39	+0.21	157,655	$37.55	$37.14	$37.33	$38.95	$26.32		22.35	$106.94b	5.19%	0.49	1.68	
scroli	vz	0.56%	vz 37.54	37.39	0.21	12,948,785	37.55	37.14	37.33	38.95	25.99		30.00				1.25	
simple-stock-quotes	vz	+0.56%	last trade: 37.54		change: 0.207								p/e ratio: 29.87					
smartmoney	vz	(0.56%)	37.54	$37.39	0.21	14,799,195	$37.55	$37.14	$37.33	$38.95	$25.99			106,995,700	5.16%	$0.49		
stocknod	vz	-0.7403%	37.54 usd	37.39	-0.2800	14,804,976	37.55	37.14	37.82	38.95	25.99	2,829,078,226						
stockpickr	vz	-0.90%	$37.48 -0.34 | -0.90%	37.39	-0.34	13.83m	37.55	37.14	37.82	38.95	25.99							
stocksmart	vz	.0 %	$36.29	35.65	0	1,021,827	36.87	36.22										
stocktwits	vz	-0.75%	37.53		-0.28													
streetinsider-com	vz	0.74%	37.54	$37.39	-0.28	14,185,124	$37.55	$37.14	$37.82	$38.78	$25.99		29.79				$1.26	
thecramerreport	vz		37.82	37.74	+0.02	12548990	37.86	37.55										
thestree	vz	-0.90%	$37.48	37.39	-0.34	13,827,115	37.55	37.14	37.82	-39	26	2,829,078,226		106,939,156,943				
tickerspy	vz	0.53%	$37.53	37.39	+0.20	14,115,049	37.55	37.14	37.33	38.95	25.99		30.3	106.9b	5.16%	$0.49		
tmx-quotemedia	vz	0.56%	37.540	37.390	0.208	14,847,960	37.550	37.140	37.333	38.950	25.990	2,829,078,226	30.00	106,203,596,604	5.156	0.488 usd	1.26	
updown	vz	0.56%	$37.54	$37.39	$0.21	14,807,476	$37.55	$37.14	$37.33	$38.95	$25.99		29.79	$106.99b				
wallstreetsurvivor	vz	-0.74%	37.54	37.39	-0.28	14,185,124	37.55	37.14		38.95	29.10		30.00	$107b	5.20%	1.91 -	0.90	
yahoo-finance	vz	0.56%	37.54	37.39	0.21	14,803,617	37.55	37.14	37.33	38.95	25.99		30.03	106.20b	5.20%	1.95	1.25	
ycharts-com	vz	-0.75%	37.53		-0.28					38.95	25.99		30.03	105.10b	5.54%		1.25	
zacks	vz	(0.56%)	37.54		0.21	vol.  14,807,476	37.55	37.14		38.95	25.99		17.27	107.00 b	5.16	1.95	2.19	
advfn	iilg	1.57	14.19	13.92	0.22	253424	14.21	13.76										
barchart	iilg	+1.57%	14.19	13.92	+0.22	262,861	14.21	13.76	13.97	17.94	11.61		19.72	$812.80 m			+0.70	
barrons	iilg	1.57%	14.19	13.92	+0.22	253,324	14.21	13.76				57.76 million		$804.45 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	1.575%	14.190	13.920	0.220	253,324	14.210	13.760		17.94	11.61	57.455mil	19.986	815.280mil			0.710	
boston-com	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
bostonmerchant	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
business-insider	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
chron	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
cio-com	iilg	+1.57%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327	20.57	815m				
cnn-money	iilg	+1.57%	14.19	13.92	+0.22	253,324	14.21	13.76	13.97				20.6	$815.4m				
easystockalterts	iilg	1.58%	14.19	13.92	+0.22	253324	14.21	13.76	13.97	17.94	11.61		20.57				0.69	
eresearch-fidelity-com	iilg	1.57%	14.1900	13.9200	0.2200	253,324	14.2100	13.7600	13.9700	17.9400	11.6100	57,461,000	19.96	$802.73m				
finance-abc7-com	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
financial-content	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	1.6%	$14.19	13.92	0.22	253,324	14.21	13.76	13.97	17.94	11.61	57 mil	20.3	815 mil	0.0	0.00	0.70	
finviz	iilg	1.57%	14.19			253,324			13.97	-20.90%	22.22%	57.46m	20.57	815.36m			0.69	
fool	iilg	+1.57%	$14.19	$13.92	0.22	253,324	$14.21	$13.76	$13.97	$17.94	$11.61		20.30	$815.38m				
foxbusiness	iilg		$14.19		+0.22	253,324			$13.97									
google-finance	iilg	(1.57%)	14.19	13.92	+0.22	253,324.00	14.21	13.76		17.94	11.61	57.46m	20.44	815.38m			0.69	
howthemarketworks	iilg	1.575%	14.19	13.92	0.22	250,999	14.21	13.76	13.97									
hpcwire	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
insidestocks	iilg	+1.57%	14.19	13.92	+0.22	253324	14.21	13.76										
investopedia	iilg	+1.57 %	$14.19	13.92	+0.22				13.97									
investorguide	iilg	+1.57%	14.19	13.85	+0.22		14.21	13.76		17.94	11.61		20.22	815.4m			0.691	
marketintellisearch	iilg	1.57 %	$14.19	$13.92	0.22	263.30k	$14.21	$13.76	$13.97			57.46m	20.25	0.80b	0.0 %		0.69	
marketwatch	iilg	+1.57%	$14.19	open: 13.92	+0.22	3,573	$14.21	$13.76	$13.97	$17.94	$11.61		20.50	$804.45m			0.69	
minyanville	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
msn-money	iilg	+1.57%	14.19	13.92	+0.22	253,324	14.21	13.76	13.97	17.94	11.61	57.46 mil	20.57	802.73 mil			0.69	
nasdaq-com	iilg	1.57%	$ 14.19	$ 13.92	0.22	253,324	$ 14.21	$ 13.76	$ 13.97	$ 17.94	$ 11.61	57,461,000	20.27	$ 815,371,590			$ 0.70	
optimum	iilg	+1.57%	14.19 ( 4:30 pm edt)	13.92	+0.22	253,324	14.21	13.76	13.97	17.94	11.61	57.46m	20.6	815.4m			0.69	
paidcontent	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
pc-quote	iilg	1.57%	14.19	13.92	0.22	253,324	14.21	13.76	13.97	17.94	11.61	56,570,134	20.24638	802,730,000				
personal-wealth-biz	iilg	+1.57%	14.19	13.85		253,324	14.21	13.76	13.97	17.94	11.61		20.22			0.00	0.691	
predictwallstreet	iilg	+1.57%	14.19		+0.22	253,324												
raymond-james	iilg	1.57	14.19	13.92	0.22	253,324	14.21	13.76	14.19	17.94	11.61		20.27				0.70	
renewable-energy-world	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
screamingmedia	iilg	+1.57%	$	open: 13.92	+0.22	3,573	$14.21	$13.76	$13.97	$17.94	$11.61		20.50	$804.45m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	+1.57%	last trade: 14.19		change: 0.220								p/e ratio: 20.22					
smartmoney	iilg	(1.57%)	14.19	$13.92	0.22	253,324	$14.21	$13.76	$13.97	$17.94	$11.61			802,700	0.00%	$0.00		
stocknod	iilg	+1.575%	14.19 usd	13.92	+0.2200	253,324	14.21	13.76	13.97	17.94	11.61	57,461,327						
stockpickr	iilg	1.57%	$14.19 0.22 | 1.57%	13.92	0.22	253.32k	14.21	13.76	13.97	17.94	11.61							
stocksmart	iilg	.0 %	$13.245	16.52	0	18,284	13.51	13.245										
stocktwits	iilg	1.57%	14.19		+0.22													
streetinsider-com	iilg	1.57%	14.19	$13.92	+0.22	253,324	$14.21	$13.76	$13.97	$17.94	$11.61		20.57				$0.69	
thecramerreport	iilg		14.19	13.85	+0.22	253324	14.21	13.76										
thestree	iilg	1.57%	$14.19	13.92	0.22	253324	14.21	13.76	13.97	-17.94	11.61	5.7461327e7		8.04458578e8				
tickerspy	iilg	1.57%	$14.19	13.92	+0.22	253,324	14.21	13.76	13.97	17.94	11.61		20.2	802.6m	0.00%	$0.00		
tmx-quotemedia	iilg	1.57%	14.190	13.920	0.220	253,324	14.210	13.760	13.970	17.940	11.610	57,461,327	20.20	815,376,230			0.69	
updown	iilg	1.57%	$14.19	$13.92	$0.22	247,699	$14.21	$13.76	$13.97	$17.94	$11.61		19.82	$803m				
wallstreetsurvivor	iilg	1.57%	14.19	13.92	0.22	250,999	14.21	13.76		17.94	11.83		20.20	$803m			0.73	
yahoo-finance	iilg	1.57%	14.19	13.85	0.22	253,324	14.21	13.76	13.97	17.94	11.61		20.54	815.37m			0.69	
ycharts-com	iilg	+1.57%	14.19		+0.22					17.94	11.61		20.57	812.80m	0.00%		0.69	
zacks	iilg	(1.57%)	14.19		0.22	vol.  253,324	14.21	13.76		17.94	11.61		19.68	802.73 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	0.77%	45.29	45.69	-0.35	3.258m	45.80	45.18				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	-0.77%	45.29	45.69	-0.35	3,271,894	45.80	45.18	45.64				21.5	$15.4b				
easystockalterts	mot	0.00%	9.11	15.18	+0.00	91207	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	(-0.77%)	45.29	45.69	-0.35	3.27m	45.80	45.18		64.61	36.52	337.55m	29.89	15.29b			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	-0.21 %	$4.69	$4.69	-0.01	77.10k	$4.70	$4.66	$4.70						%			
marketwatch	mot	-0.77%	$45.39	open: 45.69	-0.35	16,059	$45.80	$45.18	$45.64	$47.91	$27.44		21.04	$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	-0.77%	45.29	45.69	-0.35	3.27 mil	45.80	45.18	45.64	64.61	36.52	339.53 mil	29.80	15.5 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	-0.77%	$	open: 45.69	-0.35	16,059	$45.80	$45.18	$45.64	$47.91	$27.44		21.04	$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	$15.18		91,207	$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	0.75	43.0	42.6	0.32	583233	43.13	42.56										
barchart	zbra	+0.75%	43.00	42.60	+0.32	586,153	43.13	42.56	42.68	44.53	24.24		22.33	$2.40 b			+2.45	
barrons	zbra	0.75%	43.00	42.60	+0.32	556,567	43.13	42.56				57.43 million		$2.34 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	0.750%	43.000	42.600	0.320	583,233	43.130	42.560		44.53	24.14	54.638mil	22.396	2,349.431mil			1.920	
boston-com	zbra	+0.7498%	43.00 usd	42.60	+0.3200	583,233	43.13	42.56	42.68	44.53	24.14	54,637,937						
bostonmerchant	zbra	+0.7498%	43.00 usd	42.60	+0.3200	583,233	43.13	42.56	42.68	44.53	24.14	54,637,937						
business-insider	zbra	+0.7498%	43.00 usd	42.60	+0.3200	583,233	43.13	42.56	42.68	44.53	24.14	54,637,937						
chron	zbra	+0.7498%	43.00 usd	42.60	+0.3200	582,564	43.13	42.56	42.68	44.53	24.14	54,637,937						
cio-com	zbra	+0.75%	43.00 usd	42.60	+0.3200	582,564	43.13	42.56	42.68	44.53	24.14	54,637,937	22.87	2b				
cnn-money	zbra	+0.75%today&rsquo;s change	43.00data as of 4:00pm et	42.60	+0.32	582,239	43.13	42.56	42.68				22.9	$2.3b				
easystockalterts	zbra	0.75%	43.00	42.60	+0.32	560447	43.13	42.56	42.68	44.53	24.14		22.87				1.88	
eresearch-fidelity-com	zbra	0.75%	43.0000	42.6000	0.3200	582,564	43.1300	42.5600	42.6800	44.5300	24.1400	54,638,000	22.11	$2.33b				
finance-abc7-com	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
finance-abc7chicago-com	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
financial-content	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
finapps-forbes-com	zbra	0.8%	$43.00	42.60	0.32	582,564	43.13	42.56	42.68	44.53	24.14	55 mil	17.5	2 bil	0.0	0.00	2.45	
finviz	zbra	0.75%	43.00			582,464			42.68	-3.44%	78.13%	54.64m	22.11	2.33b			1.93	
fool	zbra	+0.75%	$43.00	$42.60	0.32	582,564	$43.13	$42.56	$42.68	$44.53	$24.14		17.60	$2.35b				
foxbusiness	zbra		$43.00		+0.32	583,233			$42.68									
google-finance	zbra	(0.75%)	43.00	42.60	+0.32	582,564.00	43.13	42.56		44.53	24.14	54.64m	22.32	2.35b			1.93	
howthemarketworks	zbra	0.75%	43	42.6	0.32	560,122	43.13	42.56	42.68									
hpcwire	zbra	+0.7498%	43.00 usd	42.60	+0.3200	583,233	43.13	42.56	42.68	44.53	24.14	54,637,937						
insidestocks	zbra	+0.75%	43.00	42.60	+0.32	582564	43.13	42.56					price earnings ratio: 22.63					
investopedia	zbra	+0.75 %	$43.00	42.60	+0.32				42.68									
investorguide	zbra	+0.75%	43.00	42.60	+0.32		43.13	42.56		43.49	24.14		17.43	2.349b			2.448	
marketintellisearch	zbra	0.75 %	$43.00	$42.60	0.32	579.80k	$43.13	$42.56	$42.68			54.64m	22.11	2.33b	0.0 %		1.93	
marketwatch	zbra	+0.75%	$43.01	open: 42.60	+0.32	994	$43.13	$42.56	$42.68	$44.53	$25.09		22.38	$2.34b			1.92	
minyanville	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
msn-money	zbra	+0.75%	43.00	42.60	+0.32	582,564	43.13	42.56	42.68	44.53	24.14	54.64 mil	22.87	2.33 bil			2.45	
nasdaq-com	zbra	0.75%	$ 43	$ 42.60	0.32	582,564	$ 43.13	$ 42.56	$ 42.68	$ 44.53	$ 24.14	54,638,000	17.55	$ 2,349,434,000			$ 2.45	
optimum	zbra	+0.75%	43.00 ( 4:00 pm edt)	42.60	+0.32	560,447	43.13	42.56	42.68	44.53	24.14	54.64m	22.9	2.3b			1.88	
paidcontent	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
pc-quote	zbra	0.75%	43.0	42.6	0.32	583,233	43.13	42.56	42.68	44.53	24.14	54,231,388	22.70213	2,331,950,000				
personal-wealth-biz	zbra	+0.75%	43.00	42.60		583,233	43.13	42.56	42.68	43.49	24.14		17.43			0.00	2.448	
predictwallstreet	zbra	+0.75%	43.00		+0.32	582,564												
raymond-james	zbra	0.75	43.00	42.60	0.32	582,564	43.13	42.56	43.00	44.53	24.14		22.28				1.93	
renewable-energy-world	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
screamingmedia	zbra	+0.75%	$	open: 42.60	+0.32	994	$43.13	$42.56	$42.68	$44.53	$25.09		22.38	$2.34b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+0.75%	last trade: 43.00		change: 0.320								p/e ratio: 17.43					
smartmoney	zbra	(0.75%)	43.00	$42.60	0.32	582,564	$43.13	$42.56	$42.68	$44.53	$24.14			2,331,900	0.00%	$0.00		
stocknod	zbra	+0.7498%	43.00 usd	42.60	+0.3200	560,447	43.13	42.56	42.68	44.53	24.14	54,637,937						
stockpickr	zbra	0.75%	$43.00 0.32 | 0.75%	42.60	0.32	582.56k	43.13	42.56	42.68	44.53	24.14							
stocksmart	zbra	.0 %	$42.79	38.16	0	43,599	44.52	42.74										
stocktwits	zbra	0.75%	43.00		+0.32													
streetinsider-com	zbra	0.75%	43.00	$42.60	+0.32	560,447	$43.13	$42.56	$42.68	$44.53	$24.14		22.87				$1.88	
thecramerreport	zbra		43.00	42.60	+0.32	582464	43.13	42.56										
thestree	zbra	0.75%	$43.0	42.6	0.32	582564	43.13	42.56	42.68	-44.53	24.14	5.4637937e7		2.342328359e9				
tickerspy	zbra	0.75%	$43.00	42.60	+0.32	582,564	43.13	42.56	42.68	44.53	24.14		22.7	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	0.75%	43.000	42.600	0.320	583,233	43.130	42.560	42.680	44.530	24.140	54,637,937	17.50	2,349,431,291			2.44	
updown	zbra	0.75%	$43.00	$42.60	$0.32	577,932	$43.13	$42.56	$42.68	$44.53	$24.14		17.38	$2.33b				
wallstreetsurvivor	zbra	0.75%	43.00	42.60	0.32	560,122	43.13	42.56		44.53	27.29		17.50	$2b			1.77	
yahoo-finance	zbra	0.75%	43.00	42.60	0.32	582,464	43.13	42.56	42.68	44.53	24.14		17.57	2.35b			2.45	
ycharts-com	zbra	+0.75%	43.00		+0.32					44.53	24.14		17.55	2.40b	0.00%		2.45	
zacks	zbra	(0.75%)	43.00		0.32	vol.  582,564	43.13	42.56		44.53	24.14		22.23	2.33 b	0.00	0.00	1.92	
advfn	lltc	0.06	32.89	32.77	0.02	1389563	33.12	32.6										
barchart	lltc	+0.06%	32.89	32.77	+0.02	1,186,402	33.12	32.60	32.87	35.72	27.51		13.93	$7.46 b	2.87%	$0.96	+2.36	
barrons	lltc	0.06%	32.89	32.77	+0.02	1.376m	33.12	32.77				228.86 million		$7.61 billion	2.92%	$0.24		
bloomberg	lltc		32.870	32.770		1,197,716	33.120	32.600		36.14	28.01	227.734mil	13.647	7,490.175mil	2.858	0.240 regular cash	2.410	
boston-com	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,385,963	33.12	32.60	32.87	36.14	28.01	227,734,114						
bostonmerchant	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,385,963	33.12	32.60	32.87	36.14	28.01	227,734,114						
business-insider	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,385,963	33.12	32.60	32.87	36.14	28.01	227,734,114						
chron	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,383,663	33.12	32.60	32.87	36.14	28.01	227,734,114						
cio-com	lltc	+0.06%	32.89 usd	32.77	+0.0200	1,383,663	33.12	32.60	32.87	36.14	28.01	227,734,114	13.94	7b	2.9	0.96		
cnn-money	lltc	+0.06%	32.89	32.77	+0.02	1,380,303	33.12	32.60	32.87				13.9	$7.5b	2.92%			
easystockalterts	lltc	0.06%	32.89	32.77	+0.02	1379604	33.12	32.60	32.87	36.14	27.03		13.94				2.36	
eresearch-fidelity-com	lltc	0.06%	32.8900	32.7700	0.0200	1,387,263	33.1200	32.6000	32.8700	36.1400	28.0100	227,734,000	13.93	$7.49b	2.92%	$0.240000		
finance-abc7-com	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
finance-abc7chicago-com	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
financial-content	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
finapps-forbes-com	lltc	0.1%	$32.89	32.77	0.02	1,383,804	33.12	32.60	32.87	36.14	28.01	228 mil	13.9	7 bil	2.9	0.96	2.36	
finviz	lltc	0.06%	32.89			1,383,804			32.87	-7.92%	20.79%	227.73m	13.93	7.49b		0.96	2.36	
fool	lltc	-0.03%	$32.86	$32.77	-0.01	1,182,357	$33.12	$32.60	$32.87	$36.14	$28.01		14.20	$7.48b	3.40%	0.96		
foxbusiness	lltc		$32.89		+0.02	1,389,563			$32.87									
google-finance	lltc	(0.06%)	32.89	32.77	+0.02	1.38m	33.12	32.60		36.14	28.01	227.73m	13.93	7.49b	2.92	0.24	2.36	
howthemarketworks	lltc	0.061%	32.89	32.77	0.02	1,383,663	33.12	32.6	32.87									
hpcwire	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,383,663	33.12	32.60	32.87	36.14	28.01	227,734,114						
insidestocks	lltc	+0.06%	32.89	32.77	+0.02	1127015	33.12	32.60					price earnings ratio: 13.94					
investopedia	lltc	+0.06 %	$32.89	32.77	+0.02				32.87									
investorguide	lltc	+0.06%	32.89	32.82	+0.02		33.12	32.60		36.14	28.01		13.93	7.490b			2.359	
marketintellisearch	lltc	0.09 %	$32.90	$32.77	0.03	1361.30k	$33.12	$32.60	$32.87			227.73m	13.93	7.49b	2.92 %		2.36	
marketwatch	lltc	+0.06%	$32.87	open: 32.77	+0.02	11,476	$33.12	$32.77	$32.87	$36.14	$28.45		43.47	$7.61b	2.92%	0.24	0.76	
minyanville	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
msn-money	lltc	+0.06%	32.89	32.77	+0.02	1.38 mil	33.12	32.60	32.87	36.14	28.01	227.73 mil	13.94	7.49 bil	2.92%	0.96	2.36	
nasdaq-com	lltc	0.06%	$ 32.89	$ 32.77	0.02	1,387,163	$ 33.12	$ 32.60	$ 32.87	$ 36.14	$ 28.01	227,734,000	13.94	$ 7,490,171,260	2.92 %	$0.960000	$ 2.36	
optimum	lltc	+0.06%	32.89 ( 4:00 pm edt)	32.77	+0.02	1,367,493	33.12	32.60	32.87	36.14	27.03	227.73m	13.9	7.5b	2.92	0.96	2.36	
paidcontent	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
pc-quote	lltc	0.06%	32.89	32.77	0.02	1,389,563	33.12	32.6	32.87	36.14	28.01	227,595,521	13.92797	7,485,617,000		0.24		
personal-wealth-biz	lltc	+0.06%	32.89	32.82		1,389,563	33.12	32.60	32.87	36.14	28.01		13.93		2.86	0.94	2.359	
predictwallstreet	lltc	+0.06%	32.89		+0.02	1,383,804												
raymond-james	lltc	0.06	32.89	32.77	0.02	1,383,804	33.12	32.60	32.89	36.14	28.01		13.88				2.37	
renewable-energy-world	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,380,204	33.12	32.60	32.87	36.14	28.01	227,734,114						
screamingmedia	lltc	+0.06%	$	open: 32.77	+0.02	11,476	$33.12	$32.77	$32.87	$36.14	$28.45		43.47	$7.61b	2.92%	0.24	0.76	
scroli	lltc	0.06%	lltc 32.89	32.77	0.02	1,219,294	33.12	32.60	32.87	36.14	28.01		13.93				2.36	
simple-stock-quotes	lltc	+0.06%	last trade: 32.89		change: 0.020								p/e ratio: 13.93					
smartmoney	lltc	(0.06%)	32.89	$32.77	0.02	1,387,263	$33.12	$32.60	$32.87	$36.14	$28.01			7,485,600	2.92%	$0.24		
stocknod	lltc	+0.0608%	32.89 usd	32.77	+0.0200	1,383,663	33.12	32.60	32.87	36.14	28.01	227,734,114						
stockpickr	lltc	0.06%	$32.89 0.02 | 0.06%	32.77	0.02	1.38m	33.12	32.60	32.87	36.14	28.01							
stocksmart	lltc	.0 %	$33.54	34.79	0	466,037	34.375	33.52										
stocktwits	lltc	0.06%	32.89		+0.02													
streetinsider-com	lltc	0.06%	32.89	$32.77	+0.02	1,379,604	$33.12	$32.60	$32.87	$36.14	$27.03		13.94				$2.36	
thecramerreport	lltc		32.89	32.82	+0.02	1387263	33.12	32.60										
thestree	lltc	0.06%	$32.89	32.77	0.02	1383204	33.12	32.6	32.87	-36.14	28.01	2.27734114e8		7.613151431e9				
tickerspy	lltc	0.06%	$32.89	32.77	+0.02	1,383,204	33.12	32.60	32.87	36.14	28.01		13.9	7.4b	2.92%	$0.24		
tmx-quotemedia	lltc	0.06%	32.890	32.770	0.020	1,389,563	33.120	32.600	32.870	36.140	28.010	227,734,114	13.90	7,490,175,009	2.921	0.240 usd	2.36	
updown	lltc	0.06%	$32.89	$32.77	$0.02	1,379,711	$33.12	$32.60	$32.87	$36.14	$28.01		13.82	$7.48b				
wallstreetsurvivor	lltc	0.06%	32.89	32.77	0.02	1,380,204	33.12	32.60		36.14	28.45		13.90	$7b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	0.06%	32.89	32.82	0.02	1,387,263	33.12	32.60	32.87	36.14	28.01		13.94	7.49b	2.90%	0.96	2.36	
ycharts-com	lltc	+0.06%	32.89		+0.02					36.14	28.01		19.58	7.46b	3.00%		1.68	
zacks	lltc	(0.06%)	32.89		0.02	vol.  1,387,163	33.12	32.60		36.14	28.01		13.7	7.49 b	2.92	0.96	2.4	
advfn	trv	0.14	58.61	58.56	0.08	2692760	59.02	58.22										
barchart	trv	+0.14%	58.61	58.56	+0.08	2,165,673	59.02	58.22	58.53	63.74	47.15		8.47	$25.26 b	2.77%	$1.64	+7.33	
barrons	trv	0.14%	58.61	58.56	+0.08	2.692m	59.02	58.22				482.50 million		$24.77 billion	2.80%	$0.41		
bloomberg	trv	0.137%	58.610	58.560	0.080	2,692,760	59.020	58.220		64.17	48.17	418.872mil	8.397	24,550.110mil	2.542	0.410 regular cash	6.980	
boston-com	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
bostonmerchant	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
business-insider	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
chron	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
cio-com	trv	+0.14%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308	8.007	25b	2.8	1.64		
cnn-money	trv	+0.14%today&rsquo;s change	58.61data as of 4:01pm et	58.56	+0.08	2,692,760	59.02	58.22	58.53				8.0	$24.6b	2.80%			
easystockalterts	trv	0.17%	58.63	58.56	+0.10	2609937	59.02	58.22	58.53	64.17	48.17		8.01				7.32	
eresearch-fidelity-com	trv	0.14%	58.6100	58.5600	0.0800	2,692,760	59.0200	58.2200	58.5300	64.1700	48.1700	418,872,000	7.98	$24.52b	2.80%	$0.410000		
finance-abc7-com	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
finance-abc7chicago-com	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
financial-content	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
finapps-forbes-com	trv	0.1%	$58.61	58.56	0.08	2,692,960	59.02	58.22	58.53	64.17	48.17	419 mil	8.0	25 bil	2.8	1.64	7.33	
finviz	trv	0.15%	58.62			2,588,216			58.53	-8.05%	24.98%	418.87m	7.97	24.52b		1.64	7.34	
fool	trv	+0.15%	$58.62	$58.56	0.09	2,594,431	$59.02	$58.22	$58.53	$64.17	$48.17		8.10	$24.55b	2.60%	1.64		
foxbusiness	trv		$58.61		+0.08	2,741,354			$58.53									
google-finance	trv	(0.14%)	58.61	58.56	+0.08	2.69m	59.02	58.22		64.17	48.17	418.87m	7.99	24.55b	2.80	0.41	7.34	
howthemarketworks	trv	0.137%	58.61	58.56	0.08	2,692,460	59.02	58.22	58.53									
hpcwire	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
insidestocks	trv	+0.14%	58.61	58.56	+0.08	2140733	59.02	58.22					price earnings ratio: 8.40					
investopedia	trv	+0.17 %	$58.63	58.56	+0.10				58.53									
investorguide	trv	+0.14%	58.61	58.56	+0.08		59.02	58.22		64.17	48.17		8.00	24.550b			7.317	
marketintellisearch	trv	0.14 %	$58.61	$58.56	0.08	2741.10k	$59.02	$58.22	$58.53			418.87m	7.97	24.52b	2.8 %		7.34	
marketwatch	trv	+0.14%	$58.62	open: 58.56	+0.08	5,994	$59.02	$58.22	$58.53	$64.17	$48.46		7.50	$24.77b	2.80%	0.41	7.81	
minyanville	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
msn-money	trv	+0.14%	58.61	58.56	+0.08	2.69 mil	59.02	58.22	58.53	64.17	48.17	418.87 mil	8.04	24.52 bil	2.80%	1.64	7.34	
nasdaq-com	trv	0.12%	$ 58.60		0.07	2,541,144	$ 59.02	$ 58.22	$ 58.53	$ 64.17	$ 48.17	418,872,000	7.99	$ 24,545,899,200	2.8 %	$1.640000	$ 7.33	
optimum	trv	+0.15%	58.62 ( 3:55 pm edt)	58.56	+0.09	2,485,967	59.02	58.22	58.53	64.17	48.17	418.87m	8.0	24.6b	2.80	1.64	7.32	
paidcontent	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
pc-quote	trv	0.14%	58.61	58.56	0.08	2,741,354	59.02	58.22	58.53	64.17	48.17	418,300,256	8.02881	24,516,578,000		0.41		
personal-wealth-biz	trv	+0.14%	58.61	58.56		2,738,754	59.02	58.22	58.53	64.17	48.17		8.00		2.55	1.49	7.317	
predictwallstreet	trv	+0.14%	58.61		+0.08	2,692,760												
raymond-james	trv	0.14	58.61	58.56	0.08	2,692,760	59.02	58.22	58.61	64.17	48.17		7.89				7.43	
renewable-energy-world	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
screamingmedia	trv	+0.14%	$	open: 58.56	+0.08	6,295	$59.02	$58.22	$58.53	$64.17	$48.46		7.50	$24.77b	2.80%	0.41	7.81	
scroli	trv	0.14%	trv 58.61	58.56	0.08	2,398,512	59.02	58.22	58.53	64.17	48.17		7.99				7.34	
simple-stock-quotes	trv	+0.14%	last trade: 58.61		change: 0.080								p/e ratio: 8.0					
smartmoney	trv	(0.14%)	58.61	$58.56	0.08	2,692,760	$59.02	$58.22	$58.53	$64.17	$48.17			24,516,600	2.80%	$0.41		
stocknod	trv	+0.1367%	58.61 usd	58.56	+0.0800	2,692,460	59.02	58.22	58.53	64.17	48.17	418,872,308						
stockpickr	trv	0.09%	$58.58 0.05 | 0.09%	58.70	0.05	2.56m	59.02	58.22	58.53	64.17	48.17							
stocksmart	trv	.0 %	$61.25	55.51	0	362,567	62.24	61.18										
stocktwits	trv	0.15%	58.62		+0.09													
streetinsider-com	trv	0.17%	58.63	$58.56	+0.10	2,609,937	$59.02	$58.22	$58.53	$64.17	$48.17		8.01				$7.32	
thecramerreport	trv		58.61	58.56	+0.08	2690160	59.02	58.22										
thestree	trv	0.09%	$58.58	58.7	0.05	2556230	59.02	58.22	58.53	-64.17	48.17	4.18872308e8		2.4759542126e10				
tickerspy	trv	0.15%	$58.62	58.56	+0.09	2,594,431	59.02	58.22	58.52	64.17	48.17		8.0	24.6b	2.80%	$0.41		
tmx-quotemedia	trv	0.14%	58.610	58.560	0.080	2,741,354	59.020	58.220	58.530	64.170	48.170	418,872,308	8.00	24,550,105,972	2.802	0.410 usd	7.32	
updown	trv	0.14%	$58.61	$58.56	$0.08	2,692,459	$59.02	$58.22	$58.53	$64.17	$48.17		7.84	$24.51b				
wallstreetsurvivor	trv	0.14%	58.61	58.56	0.08	2,692,460	59.02	58.22		64.17	48.46		8.00	$25b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.14%	58.61	58.56	0.08	2,690,160	59.02	58.22	58.53	64.17	48.17		8.01	24.55b	2.80%	1.64	7.32	
ycharts-com	trv	+0.15%	58.62		+0.09					64.17	48.17		8.04	25.27b	2.80%		7.29	
zacks	trv	(0.14%)	58.61		0.08	vol.  2,692,760	59.02	58.22		64.17	48.17		8.39	24.52 b	2.80	1.64	6.98	
advfn	mrh	0.96	17.94	17.67	0.17	351794	18.0	17.63										
barchart	mrh	+0.96%	17.94	17.67	+0.17	351,794	18.00	17.63	17.77	20.79	14.40		23.42	$1.12 b	2.22%	$0.40	+1.19	
barrons	mrh	0.96%	17.94	17.67	+0.17	334,076	18.00	17.63				69.70 million		$1.12 billion	2.23%	$0.1		
bloomberg	mrh	0.957%	17.940	17.670	0.170	351,794	18.000	17.630		21.03	14.70	62.365mil	27.182	1,118.829mil	2.174	0.100 regular cash	0.660	
boston-com	mrh	+0.9567%	17.94 usd	17.67	+0.1700	351,794	18.00	17.63	17.77	21.03	14.70	89,178,000						
bostonmerchant	mrh	+0.9567%	17.94 usd	17.67	+0.1700	351,794	18.00	17.63	17.77	21.03	14.70	89,178,000						
business-insider	mrh	+0.9567%	17.94 usd	17.67	+0.1700	351,794	18.00	17.63	17.77	21.03	14.70	89,178,000						
chron	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,461	18.00	17.63	17.77	21.03	14.70	89,178,000						
cio-com	mrh	+0.96%	17.94 usd	17.67	+0.1700	334,461	18.00	17.63	17.77	21.03	14.70	89,178,000		2b	2.2	0.4		
cnn-money	mrh	+0.96%today&rsquo;s change	17.94data as of 4:03pm et	17.67	+0.17	334,076	18.00	17.63	17.77					$1.6b	2.17%			
easystockalterts	mrh	0.96%	17.94	17.67	+0.17	334461	18.00	17.63	17.77	21.03	14.70						0.00	
eresearch-fidelity-com	mrh	0.96%	17.9400	17.6700	0.1700	334,461	18.0000	17.6300	17.7700	21.0300	14.7000	62,365,000	14.93	$1.11b	2.25%	$0.100000		
finance-abc7-com	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
finance-abc7chicago-com	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
financial-content	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
finapps-forbes-com	mrh	1.0%	$17.94	17.67	0.17	334,076	18.00	17.63	17.77	21.03	14.70	62 mil	15.1	1 bil	2.2	0.40	1.19	
finviz	mrh	0.96%	17.94			334,676			17.77	-13.71%	24.75%	62.37m	14.93	1.11b		0.40	1.19	
fool	mrh	+0.96%	$17.94	$17.67	0.17	331,876	$18.00	$17.63	$17.77	$21.03	$14.70		15.00	$1.12b	2.20%	0.40		
foxbusiness	mrh		$17.94		+0.17	351,794			$17.77									
google-finance	mrh	(0.96%)	17.94	17.67	+0.17	334,076.00	18.00	17.63		21.03	14.70	62.37m	15.03	1.12b	2.23	0.10	1.19	
howthemarketworks	mrh	0.957%	17.94	17.67	0.17	334,076	18	17.63	17.77									
hpcwire	mrh	+0.9567%	17.94 usd	17.67	+0.1700	351,794	18.00	17.63	17.77	21.03	14.70	89,178,000						
insidestocks	mrh	+0.96%	17.94	17.67	+0.17	334076	18.00	17.63					price earnings ratio: 24.58					
investopedia	mrh	+0.96 %	$17.94	17.67	+0.17				17.77									
investorguide	mrh	+0.96%	17.94	17.99	+0.17		18.00	17.55		21.03	14.70		12.67	1.119b			1.402	
marketintellisearch	mrh	0.96 %	$17.94	$17.67	0.17	330.90k	$18.00	$17.63	$17.77			62.37m	14.93	1.11b	2.25 %		1.19	
marketwatch	mrh	+0.96%	$17.94	open: 17.67	+0.17	4,018	$18.00	$17.63	$17.77	$21.03	$14.72		11.46	$1.12b	2.23%	0.10	1.56	
minyanville	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
msn-money	mrh	+0.96%	17.94	17.67	+0.17	334,076	18.00	17.63	17.77	21.03	14.70	62.37 mil	15.33	1.11 bil	2.25%	0.40	1.19	
nasdaq-com	mrh	0.96%	$ 17.94		0.17	334,076	$ 18	$ 17.63	$ 17.77	$ 21.03	$ 14.70	62,365,000	15.08	$ 1,118,828,100	2.25 %	$0.400000	$ 1.19	
optimum	mrh	+0.96%	17.94 ( 4:03 pm edt)	17.67	+0.17	334,076	18.00	17.63	17.77	21.03	14.70	89.18m		1.6b	2.23	0.40		
paidcontent	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
pc-quote	mrh	0.96%	17.94	17.67	0.17	351,794	18.0	17.63	17.77	21.03	14.70	61,774,030	15.18803	1,108,226,000		0.1		
personal-wealth-biz	mrh	+0.96%	17.94	17.67		351,794	18.00	17.63	17.77	21.03	14.70		12.67		2.19	0.39	1.402	
predictwallstreet	mrh	+0.96%	17.94		+0.17	334,076												
raymond-james	mrh	0.96	17.94	17.67	0.17	334,076	18.00	17.63	17.94	21.03	14.70		15.08				1.19	
renewable-energy-world	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
screamingmedia	mrh	+0.96%	$	open: 17.67	+0.17	48,795	$18.00	$17.63	$17.77	$21.03	$14.72		11.46	$1.12b	2.23%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+0.96%	last trade: 17.94		change: 0.170								p/e ratio: 12.67					
smartmoney	mrh	(0.96%)	17.94	$17.67	0.17	334,076	$18.00	$17.63	$17.77	$21.03	$14.70			1,108,200	2.25%	$0.10		
stocknod	mrh	+0.9567%	17.94 usd	17.67	+0.1700	334,076	18.00	17.63	17.77	21.03	14.70	89,178,000						
stockpickr	mrh	0.96%	$17.94 0.17 | 0.96%	17.67	0.17	334.08k	18.00	17.63	17.77	21.03	14.70							
stocksmart	mrh	.0 %	$18.295	19.96	0	60,637	18.88	18.29										
stocktwits	mrh	0.98%	17.95		+0.17													
streetinsider-com	mrh	0.96%	17.94	$17.67	+0.17	334,076	$18.00	$17.63	$17.77	$21.03	$14.70						$0.00	
thecramerreport	mrh		17.94	17.67	+0.17	334076	18.00	17.63										
thestree	mrh	0.96%	$17.94	17.67	0.17	334076	18.0	17.63	17.77	-21.03	14.7	6.2365071e7		1.12444223e9				
tickerspy	mrh	0.96%	$17.94	17.67	+0.17	334,076	18.00	17.63	17.77	21.03	14.70		15.2	1.1b	2.25%	$0.10		
tmx-quotemedia	mrh	0.96%	17.940	17.670	0.170	351,794	18.000	17.630	17.770	21.030	14.700	62,365,071	14.80	1,118,829,374	2.251	0.100 usd	1.20	
updown	mrh	0.96%	$17.94	$17.67	$0.17	334,076	$18.00	$17.63	$17.77	$21.03	$14.70		12.16	$1.10b				
wallstreetsurvivor	mrh	0.96%	17.94	17.67	0.17	334,076	18.00	17.63		21.03	15.34		14.80	$1b	2.30%	0.37 -	2.97	
yahoo-finance	mrh	0.96%	17.94	17.67	0.17	334,076	18.00	17.63	17.77	21.03	14.70		12.80	1.12b	2.20%	0.40	1.40	
ycharts-com	mrh	+0.98%	17.95		+0.17					21.03	14.70		15.34	1.12b	2.18%		1.17	
zacks	mrh	(0.96%)	17.94		0.17	vol.  334,076	18.00	17.63		21.03	14.70		23.08	1.11 b	2.25	0.40	.77	
advfn	plpc	0.90	73.08	72.0	0.65	6034	73.2	71.17										
barchart	plpc	+0.90%	73.08	72.00	+0.65	6,034	73.20	71.17	72.43	79.28	26.31		13.11	$401.94 m	1.13%	$0.80	+5.39	
barrons	plpc	0.90%	73.08	72.00	+0.65	6,034	73.20	71.17				5.34 million		$372.54 million	1.09%	$0.2		
bloomberg	plpc	0.897%	73.080	72.000	0.650	6,034	73.200	71.170		79.50	26.70	5.273mil	13.558	385.367mil	1.095	0.200 regular cash	5.390	
boston-com	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
bostonmerchant	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
business-insider	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
chron	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
cio-com	plpc	+0.90%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218	13.48	385m	1.1	0.8		
cnn-money	plpc	+0.90%	73.08	72.00	+0.65	6,034	73.20	71.17	72.43				13.5	$385.4m	1.09%			
easystockalterts	plpc	0.90%	73.08	72.00	+0.65	6034	73.20	71.17	72.43	79.50	26.70		13.48				5.42	
eresearch-fidelity-com	plpc	0.90%	73.0800	72.0000	0.6500	6,034	73.2000	71.1700	72.4300	79.5000	26.7000	5,273,000	13.44	$381.92m	1.10%	$0.200000		
finance-abc7-com	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
finance-abc7chicago-com	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
financial-content	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
finapps-forbes-com	plpc	0.9%	$73.08	72.00	0.65	6,034	73.20	71.17	72.43	79.50	26.70	5 mil		385 mil	1.1	0.80		
finviz	plpc	0.90%	73.08			6,034			72.43	-7.82%	177.85%	5.27m	13.56	385.13m		0.80	5.39	
fool	plpc	+0.90%	$73.08	$72.00	0.65	6,034	$73.20	$71.17	$72.43	$79.50	$26.70		13.00	$385.37m	2.20%	0.80		
foxbusiness	plpc		$73.08		+0.65	6,034			$72.43									
google-finance	plpc	(0.90%)	73.08	72.00	+0.65	6,034.00	73.20	71.17		79.50	26.70	5.27m	13.57	385.37m	1.09	0.20	5.39	
howthemarketworks	plpc	0.897%	73.08	72	0.65	5,907	73.2	71.17	72.43									
hpcwire	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
insidestocks	plpc	+0.90%	73.08	72.00	+0.65	6000	73.20	71.17										
investopedia	plpc	+0.90 %	$73.08	72.00	+0.65				72.43									
investorguide	plpc	+0.90%	73.08	72.00	+0.65		73.20	71.17		79.50	26.70		13.33	385.4m			5.434	
marketintellisearch	plpc	0.9 %	$73.08	$72.00	0.65	3.50k	$73.08	$71.17	$72.43			5.27m	13.56	0.39b	1.09 %		5.39	
marketwatch	plpc	+0.90%	$73.08	open: 72.00	+0.65	127	$73.20	$71.17	$72.43	$79.50	$27.38		13.62	$372.54m	1.09%	0.20	5.37	
minyanville	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
msn-money	plpc	+0.90%	73.08	72.00	+0.65	6,034	73.20	71.17	72.43	79.50	26.70	5.27 mil	13.48	381.94 mil	1.10%	0.80	5.39	
nasdaq-com	plpc	0.9%	$ 73.08	$ 72	0.65	6,034	$ 73.20	$ 71.17	$ 72.43	$ 79.50	$ 26.70	5,273,000	13.56	$ 385,350,840	1.1 %	$0.800000	$ 5.39	
optimum	plpc	+0.90%	73.08 ( 4:30 pm edt)	72.00	+0.65	6,034	73.20	71.17	72.43	79.50	26.70	5.27m	13.5	385.4m	1.09	0.80	5.42	
paidcontent	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
pc-quote	plpc	0.90%	73.08	72.0	0.65	6,034	73.2	71.17	72.43	79.50	26.70	5,226,100	13.36347	381,923,000		0.2		
personal-wealth-biz	plpc	+0.90%	73.08	72.00		6,034	73.20	71.17	72.43	79.50	26.70		13.33		1.10	0.80	5.434	
predictwallstreet	plpc	+0.90%	73.08		+0.65	6,034												
raymond-james	plpc	0.90	73.08	72.00	0.65	6,034	73.20	71.17	73.08	79.50	26.70		13.22				5.53	
renewable-energy-world	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
screamingmedia	plpc	+0.90%	$	open: 72.00	+0.65	127	$73.20	$71.17	$72.43	$79.50	$27.38		13.62	$372.54m	1.09%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	+0.90%	last trade: 73.08		change: 0.650								p/e ratio: 13.33					
smartmoney	plpc	(0.90%)	73.08	$72.00	0.65	6,034	$73.20	$71.17	$72.43	$79.50	$26.70			381,900	1.10%	$0.20		
stocknod	plpc	+0.8974%	73.08 usd	72.00	+0.6500	6,034	73.20	71.17	72.43	79.50	26.70	5,273,218						
stockpickr	plpc	0.90%	$73.08 0.65 | 0.90%	72.00	0.65	6.03k	73.20	71.17	72.43	79.50	26.70							
stocksmart	plpc	.0 %	$76.27	59.91	0	9,636	77.5	71.48										
stocktwits	plpc	0.99%	73.15		+0.72													
streetinsider-com	plpc	0.90%	73.08	$72.00	+0.65	6,034	$73.20	$71.17	$72.43	$79.50	$26.70		13.48				$5.42	
thecramerreport	plpc		73.08	72.00	+0.65	6034	73.20	71.17										
thestree	plpc	0.9%	$73.08	72.0	0.65	6034	73.2	71.17	72.43	-79.5	26.7	5273218.0		3.72552852e8				
tickerspy	plpc	0.90%	$73.08	72.00	+0.65	6,034	73.20	71.17	72.43	79.50	26.70		13.4	381.9m	1.10%	$0.20		
tmx-quotemedia	plpc	0.90%	73.080	72.000	0.650	6,034	73.200	71.170	72.430	79.500	26.700	5,273,218	13.40	385,366,771	1.095	0.200 usd	5.42	
updown	plpc	0.90%	$73.08	$72.00	$0.65	5,766	$73.20	$71.17	$72.43	$79.50	$26.70		13.11	$382m				
wallstreetsurvivor	plpc	0.90%	73.08	72.00	0.65	5,907	73.20	71.17		79.50	30.32		13.40	$382m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	0.90%	73.08	72.00	0.65	6,034	73.20	71.17	72.43	79.50	26.70		13.45	385.35m	1.10%	0.80	5.43	
ycharts-com	plpc	+0.99%	73.15		+0.72					79.50	26.70		13.50	402.32m	1.09%		5.42	
zacks	plpc	(0.90%)	73.08		0.65	vol.  6,034	73.20	71.17		79.50	26.70		13.44	381.92 m	1.10	0.80	5.39	
advfn	axl	3.56	11.34	11.34	0.39	4438167	11.38	10.95										
barchart	axl	+3.56%	11.34	11.34	+0.39	4,438,167	11.38	10.95	10.95	16.20	6.93		5.91	$853.90 m			+1.83	
barrons	axl	3.56%	11.34	11.34	+0.39	4.433m	11.38	10.95				74.50 million		$823.67 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	3.562%	11.340	11.340	0.390	4,438,167	11.380	10.950		16.20	6.82	75.359mil	6.130	854.573mil			1.850	
boston-com	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
bostonmerchant	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
business-insider	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
chron	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
cio-com	axl	+3.56%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168	6.197	855m				
cnn-money	axl	+3.56%	11.34	11.34	+0.39	4,432,785	11.38	10.95	10.95				6.2	$854.6m				
easystockalterts	axl	3.44%	11.34	11.34	+0.39	4438167	11.38	10.95	10.95	16.20	6.69		6.20				1.83	
eresearch-fidelity-com	axl	3.56%	11.3400	11.3400	0.3900	4,438,167	11.3800	10.9500	10.9500	16.2000	6.8200	75,359,000	5.98	$825.18m				
finance-abc7-com	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
finance-abc7chicago-com	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
financial-content	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
finapps-forbes-com	axl	3.6%	$11.34	11.34	0.39	4,438,167	11.38	10.95	10.95	16.20	6.82	75 mil	6.2	855 mil	0.0	0.00	1.83	
finviz	axl	3.56%	11.34			4,438,167			10.95	-30.00%	66.28%	75.36m	6.20	854.58m			1.83	
fool	axl	+3.56%	$11.34	$11.34	0.39	4,438,167	$11.38	$10.95	$10.95	$16.20	$6.82		6.00	$854.57m	27.60%	0.08		
foxbusiness	axl		$11.34		+0.39	4,438,167			$10.95									
google-finance	axl	(3.56%)	11.34	11.34	+0.39	4.44m	11.38	10.95		16.20	6.82	75.36m	6.19	854.57m			1.83	
howthemarketworks	axl	3.562%	11.34	11.34	0.39	4,432,785	11.38	10.95	10.95									
hpcwire	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
insidestocks	axl	+3.56%	11.34	11.34	+0.39	4432785	11.38	10.95					price earnings ratio: 6.20					
investopedia	axl	+3.56 %	$11.34	11.34	+0.39				10.95									
investorguide	axl	+3.56%	11.34	11.34	+0.39		11.38	10.95		16.20	6.82		5.98	854.6m			1.831	
marketintellisearch	axl	3.56 %	$11.34	$11.34	0.39	4373.10k	$11.38	$10.95	$10.95			75.36m	5.98	0.83b	0.0 %		1.83	
marketwatch	axl	+3.56%	$11.28	open: 11.34	+0.39	3,382	$11.38	$10.95	$10.95	$16.20	$7.20		6.24	$823.67m			1.82	
minyanville	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
msn-money	axl	+3.56%	11.34	11.34	+0.39	4.44 mil	11.38	10.95	10.95	16.20	6.82	75.36 mil	6.20	825.18 mil			1.83	
nasdaq-com	axl	3.56%	$ 11.34		0.39	4,438,167	$ 11.38	$ 10.95	$ 10.95	$ 16.20	$ 6.82	75,359,000	6.2	$ 854,571,060	0.73 %	$0.080000	$ 1.83	
optimum	axl	+3.56%	11.34 ( 4:15 pm edt)	11.34	+0.39	4,436,667	11.38	10.95	10.95	16.20	6.69	75.36m	6.2	854.6m	0.71	0.08	1.83	
paidcontent	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
pc-quote	axl	3.56%	11.34	11.34	0.39	4,438,167	11.38	10.95	10.95	16.20	6.82	72,767,293	5.98361	825,181,000		0.02		
personal-wealth-biz	axl	+3.56%	11.34	11.34		4,438,167	11.38	10.95	10.95	16.20	6.82		5.98			0.00	1.831	
predictwallstreet	axl	+3.56%	11.34		+0.39	4,438,167												
raymond-james	axl	3.56	11.34	11.34	0.39	4,438,167	11.38	10.95	11.34	16.20	6.82		6.03				1.88	
renewable-energy-world	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
screamingmedia	axl	+3.56%	$	open: 11.34	+0.39	3,382	$11.38	$10.95	$10.95	$16.20	$7.20		6.24	$823.67m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	+3.56%	last trade: 11.34		change: 0.390								p/e ratio: 5.98					
smartmoney	axl	(3.56%)	11.34	$11.34	0.39	4,438,167	$11.38	$10.95	$10.95	$16.20	$6.82			825,200	0.00%	$0.02		
stocknod	axl	+3.562%	11.34 usd	11.34	+0.3900	4,438,167	11.38	10.95	10.95	16.20	6.820	75,359,168						
stockpickr	axl	3.56%	$11.34 0.39 | 3.56%	11.33	0.39	4.44m	11.38	10.95	10.95	16.20	6.82							
stocksmart	axl	.0 %	$10.84	12.76	0	91,105	11.54	10.84										
stocktwits	axl	3.47%	11.33		+0.38													
streetinsider-com	axl	3.56%	11.34	$11.34	+0.39	4,438,167	$11.38	$10.95	$10.95	$16.20	$6.69		6.20				$1.83	
thecramerreport	axl		10.95		0.00	700												
thestree	axl	3.56%	$11.34	11.33	0.39	4436667	11.38	10.95	10.95	-16.2	6.82	7.5359168e7		8.23675706e8				
tickerspy	axl	3.56%	$11.34	11.34	+0.39	4,438,167	11.38	10.95	10.95	16.20	6.82		6.0	825.1m	0.00%	$0.02		
tmx-quotemedia	axl	3.56%	11.340	11.340	0.390	4,438,167	11.380	10.950	10.950	16.200	6.820	75,359,168	6.00	854,572,965			1.83	
updown	axl	3.56%	$11.34	$11.34	$0.39	4,432,785	$11.38	$10.95	$10.95	$16.20	$6.82		5.77	$825m				
wallstreetsurvivor	axl	3.56%	11.34	11.34	0.39	4,432,785	11.38	10.95		16.20	8.21		6.00	$825m			1.55	
yahoo-finance	axl	3.56%	11.34	11.34	0.39	4,438,167	11.38	10.95	10.95	16.20	6.82		6.19	854.57m			1.83	
ycharts-com	axl	+3.47%	11.33		+0.38					16.20	6.82		6.19	853.15m	0.00%		1.83	
zacks	axl	(3.56%)	11.34		0.39	vol.  4,438,167	11.38	10.95		16.20	6.82		5.92	825.18 m	0.00	0.00	1.85	
advfn	crmt	0.76	34.39	34.04	0.26	73949	34.47	32.2										
barchart	crmt	+0.76%	34.39	34.04	+0.26	74,789	34.47	32.20	34.13	34.47	20.40		13.02	$364.53 m			+2.56	
barrons	crmt	0.76%	34.39	34.04	+0.26	72,925	34.47	34.04				11.09 million		$343.09 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	0.762%	34.390	34.040	0.260	73,949	34.470	32.200		34.47	20.40	10.217mil	13.434	351.363mil			2.560	
boston-com	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
bostonmerchant	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
business-insider	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
chron	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
cio-com	crmt	+0.76%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005	13.54	351m				
cnn-money	crmt	+0.76%today&rsquo;s change	34.39data as of 4:00pm et	34.04	+0.26	73,417	34.47	32.20	34.13				13.5	$351.4m				
easystockalterts	crmt	0.76%	34.39	34.04	+0.26	73949	34.47	32.20	34.13	34.17	20.40		13.54				2.54	
eresearch-fidelity-com	crmt	0.76%	34.3900	34.0400	0.2600	73,949	34.4700	32.2000	34.1300	34.1740	20.4000	10,217,000	13.33	$348.71m				
finance-abc7-com	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
finance-abc7chicago-com	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
financial-content	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
finapps-forbes-com	crmt	0.8%	$34.39	34.04	0.26	73,949	34.47	32.20	34.13	34.17	20.40	10 mil	13.4	351 mil	0.0	0.00	2.56	
finviz	crmt	0.76%	34.39			73,949			34.13	0.64%	68.58%	10.22m	13.44	348.81m			2.54	
fool	crmt	+0.76%	$34.39	$34.04	0.26	73,417	$34.47	$32.20	$34.13	$34.17	$20.40		13.20	$351.36m				
foxbusiness	crmt		$34.39		+0.26	73,949			$34.13									
google-finance	crmt	(0.76%)	34.39	34.04	+0.26	73,949.00	34.47	32.20		34.47	20.40	10.50m	13.53	360.98m			2.54	
howthemarketworks	crmt	0.762%	34.39	34.04	0.26	73,417	34.47	32.2	34.13									
hpcwire	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
insidestocks	crmt	+0.76%	34.39	34.04	+0.26	73949	34.47	32.20					price earnings ratio: 13.28					
investopedia	crmt	+0.76 %	$34.39	34.04	+0.26				34.13									
investorguide	crmt	+0.76%	34.39	34.04	+0.26		34.47	32.20		34.17	20.40		13.44	351.4m			2.54	
marketintellisearch	crmt	0.76 %	$34.39	$34.04	0.26	72.70k	$34.47	$32.20	$34.13			10.22m	13.44	0.35b	0.0 %		2.54	
marketwatch	crmt	+0.76%	$34.39	open: 34.04	+0.26	532	$34.47	$32.20	$34.13	$34.47	$20.40		13.17	$343.09m			2.61	
minyanville	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
msn-money	crmt	+0.76%	34.39	34.04	+0.26	73,949	34.47	32.20	34.13	34.17	20.40	10.22 mil	13.54	348.71 mil			2.54	
nasdaq-com	crmt	0.76%	$ 34.39	$ 34.04	0.26	73,949	$ 34.47	$ 32.20	$ 34.13	$ 34.174	$ 20.40	10,603,000	13.43	$ 364,637,170			$ 2.56	
optimum	crmt	+0.76%	34.39 ( 4:00 pm edt)	34.04	+0.26	73,417	34.47	32.20	34.13	34.17	20.40	10.22m	13.5	351.4m			2.54	
paidcontent	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
pc-quote	crmt	0.76%	34.39	34.04	0.26	73,949	34.47	32.2	34.13	34.17	20.40	10,139,756	13.43701	348,706,000				
personal-wealth-biz	crmt	+0.76%	34.39	34.04		73,949	34.47	32.20	34.13	34.17	20.40		13.44			0.00	2.54	
predictwallstreet	crmt	+0.76%	34.39		+0.26	73,949												
raymond-james	crmt	0.76	34.39	34.04	0.26	73,949	34.47	32.20	34.39	34.17	20.40		13.28				2.59	
renewable-energy-world	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
screamingmedia	crmt	+0.76%	$	open: 34.04	+0.26	532	$34.47	$34.04	$34.13	$34.47	$20.40		13.17	$343.09m			2.61	
scroli	crmt	%	crmt			0												
smartmoney	crmt	(0.76%)	34.39	$34.04	0.26	73,949	$34.47	$32.20	$34.13	$34.17	$20.40			348,700	0.00%	$0.00		
stocknod	crmt	+0.7618%	34.39 usd	34.04	+0.2600	73,949	34.47	32.20	34.13	33.88	20.40	10,217,005						
stockpickr	crmt	0.76%	$34.39 0.26 | 0.76%	34.04	0.26	73.95k	34.47	32.20	34.13	34.17	20.40							
stocksmart	crmt	.0 %	$27.66	26.93	0	7,222	28.21	27.4										
stocktwits	crmt	0.76%	34.39		+0.26													
streetinsider-com	crmt	0.76%	34.39	$34.04	+0.26	73,949	$34.47	$32.20	$34.13	$34.17	$20.40		13.54				$2.54	
thecramerreport	crmt		34.39	34.04	+0.26	73949	34.47	32.20										
thestree	crmt	0.76%	$34.39	34.04	0.26	73949	34.47	32.2	34.13	-34.17	20.4	1.0217005e7		3.43087028e8				
tickerspy	crmt	0.76%	$34.39	34.04	+0.26	73,949	34.47	32.20	34.13	34.17	20.40		13.4	358.2m	0.00%	$0.00		
tmx-quotemedia	crmt	0.76%	34.390	34.040	0.260	73,949	34.470	32.200	34.130	34.174	20.400	10,217,005	13.40	351,362,802			2.54	
updown	crmt	0.76%	$34.39	$34.04	$0.26	72,925	$34.47	$32.20	$34.13	$34.17	$20.40		13.18	$349m				
wallstreetsurvivor	crmt	0.76%	34.39	34.04	0.26	73,417	34.47	32.20		34.17	21.27		13.40	$349m			2.54	
yahoo-finance	crmt	0.76%	34.39	34.04	0.26	73,949	34.47	32.20	34.13	34.47	20.40		13.54	351.36m			2.54	
ycharts-com	crmt	+0.76%	34.39		+0.26					34.17	20.40		13.54	364.53m	0.00%		2.54	
zacks	crmt	(0.76%)	34.39		0.26	vol.  73,949	34.47	32.20		34.47	20.40		13.23	348.71 m	0.00	0.00	2.58	
advfn	mrk	0.11	35.53	35.5	0.04	10671660	35.62	35.37										
barchart	mrk	+0.11%	35.53	35.50	+0.04	10,122,171	35.62	35.37	35.49	37.25	30.73		10.14	$109.54 b	4.27%	$1.52	+0.52	
barrons	mrk	0.11%	35.53	35.50	+0.04	10.672m	35.62	35.37				3.12 billion		$109.88 billion	4.28%	$0.38		
bloomberg	mrk	0.028%	35.500	35.500	0.010	9,589,572	35.620	35.370		37.68	31.06	3,086.585mil	10.085	109,573.800mil	4.279	0.380 regular cash	3.520	
boston-com	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
business-insider	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
chron	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
cio-com	mrk	+0.11%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896	67.04	110b	4.3	1.52		
cnn-money	mrk	+0.11%	35.53	35.50	+0.04	10,672,160	35.62	35.37	35.49				67.0	$109.7b	4.28%			
easystockalterts	mrk	0.08%	35.52	35.50	+0.03	10235537	35.62	35.37	35.49	37.68	31.06		67.02				0.53	
eresearch-fidelity-com	mrk	0.11%	35.5300	35.5000	0.0400	10,671,660	35.6200	35.3700	35.4900	37.6800	31.0600	3,086,585,000	68.25	$109.54b	4.28%	$0.380000		
finance-abc7-com	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
financial-content	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	0.1%	$35.53	35.50	0.04	10,672,560	35.62	35.37	35.49	37.68	31.06	3.09 bil	68.3	110 bil	4.3	1.52	0.52	
finviz	mrk	0.03%	35.50			10,116,007			35.49	-4.69%	15.52%	3.09b	69.59	109.54b		1.52	0.51	
fool	mrk	+0.03%	$35.50	$35.50	0.01	9,933,406	$35.62	$35.37	$35.49	$37.68	$31.06		67.20	$109.57b	3.90%	1.52		
foxbusiness	mrk		$35.53		+0.04	10,775,619			$35.49									
google-finance	mrk	(0.11%)	35.53	35.50	+0.04	10.67m	35.62	35.37		37.68	31.06	3.09b	69.22	109.67b	4.28	0.38	0.51	
howthemarketworks	mrk	0.113%	35.53	35.5	0.04	10,672,729	35.62	35.37	35.49									
hpcwire	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,729	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
insidestocks	mrk	+0.11%	35.53	35.50	+0.04	10091866	35.62	35.37					price earnings ratio: 10.12					
investopedia	mrk	+0.11 %	$35.53	35.50	+0.04				35.49									
investorguide	mrk	+0.11%	35.53	35.50	+0.04		35.62	35.37		37.68	31.06		67.09	109.7b			0.529	
marketintellisearch	mrk	0.06 %	$35.51	$35.50	0.02	10583.30k	$35.62	$35.37	$35.49			3086.59m	69.59	109.54b	4.28 %		0.51	
marketwatch	mrk	+0.11%	$35.51	open: 35.50	+0.04	87,994	$35.62	$35.37	$35.49	$37.68	$31.06		68.79	$109.88b	4.28%	0.38	0.52	
minyanville	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
msn-money	mrk	+0.11%	35.53	35.50	+0.04	10.67 mil	35.62	35.37	35.49	37.68	31.06	3.09 bil	67.04	109.54 bil	4.28%	1.52	0.51	
nasdaq-com	mrk	0.03%	$ 35.50		0.01	9,966,818	$ 35.62	$ 35.37	$ 35.49	$ 37.68	$ 31.06	3,086,585,000	68.27	$ 109,573,767,500	4.28 %	$1.520000	$ 0.52	
optimum	mrk	+0.03%	35.50 ( 3:58 pm edt)	35.50	+0.01	10,068,843	35.62	35.37	35.49	37.68	31.06	3.09b	67.0	109.6b	4.28	1.52	0.53	
paidcontent	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
pc-quote	mrk	0.11%	35.53	35.5	0.04	10,777,819	35.62	35.37	35.49	37.68	31.06	3,083,110,048	66.96226	109,542,900,000		0.38		
personal-wealth-biz	mrk	+0.11%	35.53	35.50		10,775,767	35.62	35.37	35.49	37.68	31.06		67.09		4.28	1.52	0.529	
predictwallstreet	mrk	+0.11%	35.53		+0.04	10,671,660												
raymond-james	mrk	0.11	35.53	35.50	0.04	10,672,160	35.62	35.37	35.53	37.68	31.06		68.33				0.52	
renewable-energy-world	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+0.11%	$	open: 35.50	+0.04	88,494	$35.62	$35.37	$35.49	$37.68	$31.06		68.79	$109.88b	4.28%	0.38	0.52	
scroli	mrk	0.11%	mrk 35.53	35.50	0.04	9,787,939	35.62	35.37	35.49	37.68	31.06		69.22				0.51	
simple-stock-quotes	mrk	+0.11%	last trade: 35.53		change: 0.040								p/e ratio: 67.09					
smartmoney	mrk	(0.11%)	35.53	$35.50	0.04	10,671,660	$35.62	$35.37	$35.49	$37.68	$31.06			109,542,900	4.28%	$0.38		
stocknod	mrk	+0.1127%	35.53 usd	35.50	+0.0400	10,672,160	35.62	35.37	35.49	37.68	31.06	3,086,584,896						
stockpickr	mrk	0.03%	$35.50 0.01 | 0.03%	35.45	0.01	9.97m	35.62	35.37	35.49	37.68	31.06							
stocksmart	mrk	.0 %	$36.26	35.96	0	754,999	36.7	36.2										
stocktwits	mrk	0.09%	35.52		+0.03													
streetinsider-com	mrk	0.08%	35.52	$35.50	+0.03	10,235,537	$35.62	$35.37	$35.49	$37.68	$31.06		67.02				$0.53	
thecramerreport	mrk		35.53	35.50	+0.04	10671508	35.62	35.37										
thestree	mrk	0.11%	$35.53	35.45	0.04	10671660	35.62	35.37	35.49	-37.68	31.06	3.086584896e9		1.09882422298e11				
tickerspy	mrk	0.03%	$35.50	35.50	+0.01	10,149,809	35.62	35.37	35.49	37.68	31.06		67.0	109.4b	4.28%	$0.38		
tmx-quotemedia	mrk	0.11%	35.530	35.500	0.040	10,776,419	35.620	35.370	35.490	37.680	31.060	3,086,584,896	67.00	109,666,361,355	4.283	0.380 usd	0.53	
updown	mrk	0.11%	$35.53	$35.50	$0.04	10,672,060	$35.62	$35.37	$35.49	$37.68	$31.06		68.27	$109.54b				
wallstreetsurvivor	mrk	0.11%	35.53	35.50	0.04	10,672,160	35.62	35.37		37.68	31.06		67.00	$110b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	0.11%	35.53	35.50	0.04	10,671,508	35.62	35.37	35.49	37.68	31.06		67.16	109.67b	4.30%	1.52	0.53	
ycharts-com	mrk	+0.08%	35.52		+0.03					37.68	31.06		67.02	109.51b	4.30%		0.53	
zacks	mrk	(0.11%)	35.53		0.04	vol.  10,672,160	35.62	35.37		37.68	31.06		10.11	109.54 b	4.28	1.52	3.51	
advfn	axp	0.86	52.78	52.21	0.45	5618297	52.86	51.82										
barchart	axp	+0.82%	52.76	52.21	+0.43	4,815,342	52.86	51.82	52.33	52.86	36.73		14.34	$63.44 b	1.38%	$0.72	+3.59	
barrons	axp	0.86%	52.78	52.21	+0.45	5.618m	52.86	51.82				1.20 billion		$62.92 billion	1.36%	$0.18		
bloomberg	axp	0.860%	52.780	52.210	0.450	5,618,297	52.860	51.820		52.86	37.33	1,202.154mil	14.460	63,449.700mil	1.364	0.180 regular cash	3.650	
boston-com	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
bostonmerchant	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
business-insider	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
chron	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
cio-com	axp	+0.86%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248	14.70	63b	1.4	0.72		
cnn-money	axp	+0.82%today&rsquo;s change	52.76data as of 4:00pm et	52.21	+0.43	5,617,797	52.86	51.82	52.33				14.7	$63.4b	1.36%			
easystockalterts	axp	0.88%	52.79	52.21	+0.46	5617441	52.86	51.82	52.33	52.63	37.33		14.70				3.59	
eresearch-fidelity-com	axp	0.86%	52.7800	52.2100	0.4500	5,618,297	52.8600	51.8200	52.3300	52.6300	37.3300	1,202,154,000	14.58	$62.91b	1.38%	$0.180000		
finance-abc7-com	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
finance-abc7chicago-com	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
financial-content	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
finapps-forbes-com	axp	0.9%	$52.78	52.21	0.45	5,618,697	52.86	51.82	52.33	52.63	37.33	1.2 bil	14.7	63 bil	1.4	0.72	3.59	
finviz	axp	0.78%	52.74			5,534,798			52.33	0.21%	43.61%	1.20b	14.58	62.91b		0.72	3.59	
fool	axp	+0.78%	$52.74	$52.21	0.41	5,537,126	$52.86	$51.82	$52.33	$52.63	$37.33		14.60	$63.40b	1.90%	0.72		
foxbusiness	axp		$52.76		+0.43	5,881,866			$52.33									
google-finance	axp	(0.82%)	52.76	52.21	+0.43	5.62m	52.86	51.82		52.86	37.33	1.20b	14.70	63.43b	1.36	0.18	3.59	
howthemarketworks	axp	0.879%	52.79	52.21	0.46	5,597,273	52.86	51.82	52.33									
hpcwire	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
insidestocks	axp	+0.92%	52.81	52.21	+0.48	4635714	52.86	51.82					price earnings ratio: 14.47					
investopedia	axp	+0.90 %	$52.80	52.21	+0.47				52.33									
investorguide	axp	+0.86%	52.78	52.21	+0.45		52.86	51.82		52.63	37.33		14.58	63.450b			3.59	
marketintellisearch	axp	0.82 %	$52.76	$52.21	0.43	5827.50k	$52.86	$51.82	$52.33			1202.15m	14.58	62.91b	1.38 %		3.59	
marketwatch	axp	+0.86%	$52.44	open: 52.21	+0.45	24,766	$52.86	$51.82	$52.33	$52.86	$37.33		14.58	$62.92b	1.36%	0.18	3.62	
minyanville	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
msn-money	axp	+0.86%	52.78	52.21	+0.45	5.62 mil	52.86	51.82	52.33	52.63	37.33	1.20 bil	14.70	62.91 bil	1.38%	0.72	3.59	
nasdaq-com	axp	0.88%	$ 52.79		0.46	5,435,583	$ 52.86	$ 51.82	$ 52.33	$ 52.63	$ 37.33	1,202,154,000	14.7	$ 63,461,709,660	1.38 %	$0.720000	$ 3.59	
optimum	axp	+0.90%	52.80 ( 3:55 pm edt)	52.21	+0.47	5,429,927	52.86	51.82	52.33	52.63	37.33	1.20b	14.7	63.5b	1.36	0.72	3.59	
paidcontent	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
pc-quote	axp	0.82%	52.76	52.21	0.43	5,907,032	52.86	51.82	52.33	52.63	37.33	1,192,356,331	14.5766	62,908,720,000		0.18		
personal-wealth-biz	axp	+0.82%	52.76	52.21		5,875,720	52.86	51.82	52.33	52.63	37.33		14.58		1.38	0.72	3.59	
predictwallstreet	axp	+0.86%	52.78		+0.45	5,618,297												
raymond-james	axp	0.86	52.78	52.21	0.45	5,618,297	52.86	51.82	52.78	52.63	37.33		14.62				3.61	
renewable-energy-world	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
screamingmedia	axp	+0.86%	$	open: 52.21	+0.45	24,666	$52.86	$51.82	$52.33	$52.86	$37.33		14.58	$62.92b	1.36%	0.18	3.62	
scroli	axp	0.82%	axp 52.76	52.21	0.43	5,246,601	52.86	51.82	52.33	52.86	37.33		14.70				3.59	
simple-stock-quotes	axp	+0.86%	last trade: 52.78		change: 0.450								p/e ratio: 14.58					
smartmoney	axp	(0.86%)	52.78	$52.21	0.45	5,618,297	$52.86	$51.82	$52.33	$52.63	$37.33			62,908,700	1.38%	$0.18		
stocknod	axp	+0.8599%	52.78 usd	52.21	+0.4500	5,617,541	52.86	51.82	52.33	52.50	37.33	1,202,154,248						
stockpickr	axp	0.86%	$52.78 0.45 | 0.86%	52.21	0.45	5.45m	52.86	51.82	52.33	52.63	37.33							
stocksmart	axp	.0 %	$49.94	42.51	0	591,672	51.33	49.88										
stocktwits	axp	0.86%	52.78		+0.45													
streetinsider-com	axp	0.90%	52.80	$52.21	+0.47	5,429,927	$52.86	$51.82	$52.33	$52.63	$37.33		14.71				$3.59	
thecramerreport	axp		52.79	52.27	+0.46	5306555	52.86	51.83										
thestree	axp	0.86%	$52.78	52.21	0.45	5451722	52.86	51.82	52.33	-52.63	37.33	1.202154248e9		6.292075334e10				
tickerspy	axp	0.84%	$52.77	52.21	+0.44	5,582,988	52.86	51.82	52.33	52.63	37.33		14.6	62.9b	1.38%	$0.18		
tmx-quotemedia	axp	0.82%	52.760	52.210	0.430	5,881,866	52.860	51.820	52.330	52.630	37.330	1,202,154,248	14.60	63,425,658,124	1.376	0.180 usd	3.59	
updown	axp	0.82%	$52.76	$52.21	$0.43	5,881,866	$52.86	$51.82	$52.33	$52.63	$37.33		14.32	$62.90b				
wallstreetsurvivor	axp	0.88%	52.79	52.21	0.46	5,597,273	52.86	51.82		52.63	37.33		14.60	$63b	1.40%	0.72 -	3.35	
yahoo-finance	axp	0.86%	52.78	52.21	0.45	5,612,151	52.86	51.82	52.33	52.86	37.33		14.70	63.45b	1.40%	0.72	3.59	
ycharts-com	axp	+0.86%	52.78		+0.45					52.59	37.33		14.70	63.46b	1.39%		3.59	
zacks	axp	(0.82%)	52.76		0.43	vol.  5,617,697	52.86	51.82		52.86	37.33		14.34	62.91 b	1.38	0.72	3.65	
advfn	mdth	-0.15	13.7	13.7	-0.02	80917	13.78	13.48										
barchart	mdth	-0.15%	13.70	13.70	-0.02	94,326	13.78	13.48	13.72	14.96	7.00		0.00	$278.25 m			-0.51	
barrons	mdth	0.15%	13.70	13.70	-0.02	80,917	13.78	13.48				19.84 million		$275.43 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-0.146%	13.700	13.700	-0.020	80,917	13.780	13.480		14.96	7.00	20.327mil	41.515	278.486mil			0.330	
boston-com	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
bostonmerchant	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
business-insider	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
chron	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
cio-com	mdth	-0.15%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069		278m				
cnn-money	mdth	-0.15%	13.70	13.70	-0.02	80,917	13.78	13.48	13.72				nm	$278.5m				
easystockalterts	mdth	-0.15%	13.70	13.70	-0.02	80917	13.78	13.48	13.72	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-0.15%	13.7000	13.7000	-0.0200	80,917	13.7800	13.4800	13.7200	14.9588	7.0000	20,327,000	nm	$278.89m				
finance-abc7-com	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
financial-content	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-0.2%	$13.70	13.70	-0.02	80,917	13.78	13.48	13.72	14.95	7.00	20 mil		278 mil	0.0	0.00	-0.52	
finviz	mdth	-0.15%	13.70			80,917			13.72	-8.42%	95.71%	20.33m		278.52m			-2.60	
fool	mdth	-0.15%	$13.70	$13.70	-0.02	80,917	$13.78	$13.48	$13.72	$14.96	$7.00		0.00	$278.49m				
foxbusiness	mdth		$13.70		-0.02	80,917			$13.72									
google-finance	mdth	(-0.15%)	13.70	13.70	-0.02	80,917.00	13.78	13.48		14.96	7.00	20.33m		278.49m			-2.60	
howthemarketworks	mdth	-0.146%	13.7	13.7	-0.02	79,434	13.78	13.48	13.72									
hpcwire	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
insidestocks	mdth	-0.15%	13.70	13.70	-0.02	80917	13.78	13.48										
investopedia	mdth	-0.15 %	$13.70	13.70	-0.02				13.72									
investorguide	mdth	-0.15%	13.70	13.60	-0.02		13.78	13.48		14.96	7.00			278.5m			-0.544	
marketintellisearch	mdth	-0.15 %	$13.70	$13.70	-0.02	22.90k	$13.78	$13.48	$13.72			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-0.15%	$13.70	open: 13.70	-0.02	2,149	$13.78	$13.48	$13.72	$14.96	$7.00			$275.43m				
minyanville	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
msn-money	mdth	-0.15%	13.70	13.70	-0.02	80,917	13.78	13.48	13.72	14.96	7.00	20.33 mil	-5.88	278.89 mil			-0.55	
nasdaq-com	mdth	0.15%	$ 13.70	$ 13.70	0.02	80,917	$ 13.78	$ 13.48	$ 13.72	$ 14.9588	$ 7	20,327,000		$ 278,479,900			$ -0.51	
optimum	mdth	-0.15%	13.70 ( 4:30 pm edt)	13.70	-0.02	80,917	13.78	13.48	13.72	14.96	7.00	20.33m		278.5m			-2.10	
paidcontent	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
pc-quote	mdth	-0.15%	13.7	13.7	-0.02	80,917	13.78	13.48	13.72	14.96	7.00	20,356,672	-5.88841	278,886,000				
personal-wealth-biz	mdth	-0.15%	13.70	13.60	-0.02	80,917	13.78	13.48	13.72	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-0.15%	13.70		-0.02	80,917												
raymond-james	mdth	-0.15	13.70	13.70	-0.02	80,917	13.78	13.48	13.70	14.96	7.00						-2.12	
renewable-energy-world	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
screamingmedia	mdth	-0.15%	$	open: 13.70	-0.02	2,149	$13.78	$13.48	$13.72	$14.96	$7.00			$275.43m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-0.15%	last trade: 13.70		change: -0.020													
smartmoney	mdth	(-0.15%)	13.70	$13.70	-0.02	80,917	$13.78	$13.48	$13.72	$14.96	$7.00			278,900	0.00%	$0.00		
stocknod	mdth	-0.1458%	13.70 usd	13.70	-0.0200	80,917	13.78	13.48	13.72	14.96	7.000	20,327,069						
stockpickr	mdth	-0.15%	$13.70 -0.02 | -0.15%	13.70	-0.02	80.92k	13.78	13.48	13.72	14.96	7.00							
stocksmart	mdth	.0 %	$13.21	14.17	0	5,510	13.5	13.11										
stocktwits	mdth	-0.22%	13.69		-0.03													
streetinsider-com	mdth	0.15%	13.70	$13.70	-0.02	80,917	$13.78	$13.48	$13.72	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.70	13.60	-0.02	80917	13.78	13.48										
thestree	mdth	-0.15%	$13.7	13.7	-0.02	80917	13.78	13.48	13.72	-14.96	7.0	2.0327467e7		2.75431785e8				
tickerspy	mdth	-0.15%	$13.70	13.70	-0.02	80,917	13.78	13.48	13.72	14.96	7.00		-5.9	278.8m	0.00%	$0.00		
tmx-quotemedia	mdth	-0.15%	13.700	13.700	-0.020	80,917	13.780	13.480	13.720	14.959	7.000	20,327,467		278,486,298			-0.54	
updown	mdth	-0.15%	$13.70	$13.70	-$0.02	77,829	$13.78	$13.48	$13.72	$14.96	$7.00			$279m				
wallstreetsurvivor	mdth	-0.15%	13.70	13.70	-0.02	79,434	13.78	13.48		14.96	7.25			$279m			-2.44	
yahoo-finance	mdth	0.15%	13.70	13.60	0.02	80,917	13.78	13.48	13.72	14.96	7.00			278.48m			-0.54	
ycharts-com	mdth	-0.22%	13.69		-0.03					14.96	7.00			278.04m	0.00%		-0.55	
zacks	mdth	(-0.15%)	13.70		-0.02	vol.  80,917	13.78	13.48		14.96	7.00			278.89 m	0.00	0.00	-.01	
advfn	tsn	0.00	19.24	19.25	0.0	3591118	19.46	19.08										
barchart	tsn	unch	19.24	19.25	unch	3,591,118	19.46	19.08	19.24	20.08	14.49		7.88	$7.26 b	0.82%	$0.16	+2.42	
barrons	tsn	0.00%	19.24	19.25	0.00	3.591m	19.46	19.08				379.00 million		$7.41 billion	0.83%	$0.04		
bloomberg	tsn		19.240	19.250		3,591,118	19.460	19.080		20.12	14.59	309.491mil	7.758	7,263.132mil	0.833	0.040 regular cash	2.480	
boston-com	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
bostonmerchant	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
business-insider	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
chron	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
cio-com	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077	7.950	6b	0.8	0.16		
cnn-money	tsn	0.00%today&rsquo;s change	19.24data as of 4:03pm et	19.26	0.00	3,591,118	19.46	19.08	19.24				8.0	$6.0b	0.83%			
easystockalterts	tsn	0.00%	19.24	19.25	+0.00	3591118	19.46	19.08	19.24	20.12	14.59		7.95				2.42	
eresearch-fidelity-com	tsn	0.00%	19.2400	19.2500	0.0000	3,591,118	19.4600	19.0800	19.2400	20.1200	14.5900	379,512,000	7.95	$7.30b	0.83%	$0.040000		
finance-abc7-com	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
financial-content	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	0.0%	$19.24	19.25	0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309 mil	7.9	6 bil	0.8	0.16	2.42	
finviz	tsn	0.00%	19.24			3,591,118			19.24	-4.18%	32.41%	379.51m	8.05	7.30b		0.16	2.39	
fool	tsn	-0.05%	$19.24	$19.25	-0.01	3,591,118	$19.46	$19.08	$19.24	$20.12	$14.59		8.10	$7.30b	1.10%	0.16		
foxbusiness	tsn		$19.24		0.00	3,591,118			$19.24									
google-finance	tsn	(0.00%)	19.24	19.25	0.00	3.59m	19.46	19.08		20.12	14.59	377.50m	8.06	7.26b	0.83	0.04	2.39	
howthemarketworks	tsn	0%	19.24	19.25	0	3,590,777	19.46	19.08	19.24									
hpcwire	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
insidestocks	tsn	unch%	19.24	19.25		3590777	19.46	19.08					price earnings ratio: 7.73					
investopedia	tsn		$19.24	19.25					19.24									
investorguide	tsn	0.00%	19.24	19.55	0.00		19.45	19.08		20.12	14.59		7.96	7.302b			2.418	
marketintellisearch	tsn	0.0 %	$19.24	$19.25	0.00	3470.40k	$19.46	$19.08	$19.24			379.51m	8.05	7.30b	0.83 %		2.39	
marketwatch	tsn	0.00%	$19.17	open: 19.25	0.00	84,557	$19.46	$19.08	$19.24	$20.12	$14.59		8.03	$7.41b	0.83%	0.04	2.40	
minyanville	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
msn-money	tsn		19.24	19.25		3.59 mil	19.46	19.08	19.24	20.12	14.59	379.51 mil	7.95	7.3 bil	0.83%	0.16	2.39	
nasdaq-com	tsn		$ 19.24			3,591,118	$ 19.46	$ 19.08	$ 19.24	$ 20.12	$ 14.59	309,000,000	7.95	$ 5,945,160,000	0.83 %	$0.160000	$ 2.42	
optimum	tsn	-	19.24 ( 4:15 pm edt)	19.25	-	3,591,118	19.46	19.08	19.24	20.12	14.59	309.49m	8.0	6.0b	0.83	0.16	2.42	
paidcontent	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
pc-quote	tsn	0.00%	19.24	19.25	0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,008	7.95041	5,954,607,000		0.04		
personal-wealth-biz	tsn	0.00%	19.24	19.25		3,591,118	19.46	19.08	19.24	20.12	14.59		7.96		0.62	0.12	2.418	
predictwallstreet	tsn	0.00%	19.24		0.00	3,591,118												
raymond-james	tsn	0.00	19.24	19.25	0.00	3,591,118	19.46	19.08	19.24	20.12	14.59		7.85				2.45	
renewable-energy-world	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
screamingmedia	tsn	0.00%	$	open: 19.25	0.00	84,557	$19.46	$19.08	$19.24	$20.12	$14.59		8.03	$7.41b	0.83%	0.04	2.40	
scroli	tsn	0.00%	tsn 19.24	19.25	0.00	3,010,932	19.46	19.08	19.24	20.12	14.59		8.06				2.39	
simple-stock-quotes	tsn	0.00%	last trade: 19.24		change: 0.000								p/e ratio: 7.96					
smartmoney	tsn	(0.00%)	19.24	$19.25	0.00	3,591,118	$19.46	$19.08	$19.24	$20.12	$14.59			5,954,600	0.83%	$0.04		
stocknod	tsn	0.00%	19.24 usd	19.25	+0.00	3,591,118	19.46	19.08	19.24	20.12	14.59	309,491,077						
stockpickr	tsn	0.00%	$19.24 0.00 | 0.00%	19.26	0.00	3.59m	19.46	19.08	19.24	20.12	14.59							
stocksmart	tsn	.0 %	$18.88	17.56	0	282,640	19.04	18.75										
stocktwits	tsn	0.00%	19.24		0.00													
streetinsider-com	tsn	-0%	19.24	$19.25		3,591,118	$19.46	$19.08	$19.24	$20.12	$14.59		7.95				$2.42	
thecramerreport	tsn		19.24	19.25	0.00	3591118	19.46	19.08										
thestree	tsn	0.0%	$19.24	19.26	0.0	3591118	19.46	19.08	19.24	-20.12	14.59	3.79512232e8		6.044360734e9				
tickerspy	tsn	0.00%	$19.24	19.25	0.00	3,591,118	19.46	19.08	19.24	20.12	14.59		8.0	7.3b	0.83%	$0.04		
tmx-quotemedia	tsn	0.00%	19.240	19.250	0.00	3,591,118	19.460	19.080	19.240	20.120	14.590	379,512,232	8.00	7,301,815,344	0.832	0.040 usd	2.42	
updown	tsn	0.00%	$19.24	$19.25	$0.00	3,505,787	$19.46	$19.08	$19.24	$20.12	$14.59		7.84	$7.30b				
wallstreetsurvivor	tsn	0.00%	19.24	19.25	0.00	3,590,777	19.46	19.08		20.12	14.59		8.00	$6b	0.80%	0.16 -	2.06	
yahoo-finance	tsn	0.00%	19.24	19.25	0.00	3,591,118	19.46	19.08	19.24	20.12	14.59		7.96	7.30b	0.80%	0.16	2.42	
ycharts-com	tsn	+0.00%	19.24		+0.00					20.12	14.59		7.95	7.26b	0.90%		2.42	
zacks	tsn		19.24			vol.  3,591,118	19.46	19.08		20.12	14.59		7.76	7.30 b	0.83	0.16	2.48	
advfn	axs	-0.23	30.77	30.81	-0.07	624227	30.91	30.48										
barchart	axs	-0.23%	30.77	30.81	-0.07	624,227	30.91	30.48	30.84	37.27	28.80		100.42	$3.61 b	2.96%	$0.92	+1.89	
barrons	axs	0.23%	30.77	30.81	-0.07	623,429	30.91	30.48				136.20 million		$4.03 billion	2.99%	$0.23		
bloomberg	axs	-0.227%	30.770	30.810	-0.070	624,227	30.910	30.480		37.81	29.32	129.414mil	99.258	3,982.058mil	2.924	0.230 regular cash	0.310	
boston-com	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
bostonmerchant	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
business-insider	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
chron	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
cio-com	axs	-0.23%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662		4b	3	0.92		
easystockalterts	axs	-0.23%	30.77	30.81	-0.07	624227	30.91	30.48	30.84	37.81	29.32						0.00	
eresearch-fidelity-com	axs	-0.23%	30.7700	30.8100	-0.0700	624,227	30.9100	30.4800	30.8400	37.8100	29.3200	129,414,000	16.32	$3.99b	2.98%	$0.230000		
finance-abc7-com	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
finance-abc7chicago-com	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
financial-content	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
finapps-forbes-com	axs	-0.2%	$30.77	30.81	-0.07	624,227	30.91	30.48	30.84	37.81	29.32	129 mil	16.3	4 bil	3.0	0.92	1.89	
finviz	axs	-0.23%	30.77			624,227			30.84	-17.44%	7.83%	129.41m	16.28	3.98b		0.92	1.89	
fool	axs	-0.23%	$30.77	$30.81	-0.07	624,227	$30.91	$30.48	$30.84	$37.81	$29.32		16.60	$3.98b	2.90%	0.92		
foxbusiness	axs		$30.77		-0.07	624,227			$30.84									
google-finance	axs	(-0.23%)	30.77	30.81	-0.07	624,227.00	30.91	30.48		37.81	29.32	129.41m	16.26	3.98b	2.99	0.23	1.89	
howthemarketworks	axs	-0.227%	30.77	30.81	-0.07	623,429	30.91	30.48	30.84									
hpcwire	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
insidestocks	axs	-0.23%	30.77	30.81	-0.07	623429	30.91	30.48					price earnings ratio: 53.98					
investopedia	axs	-0.23 %	$30.77	30.81	-0.07				30.84									
investorguide	axs	-0.23%	30.77	30.81	-0.07		30.91	30.48		37.81	29.59		12.30	3.982b			2.507	
marketintellisearch	axs	-0.19 %	$30.78	$30.81	-0.06	600.00k	$30.91	$30.48	$30.84			129.41m	16.32	3.99b	2.98 %		1.89	
marketwatch	axs	-0.23%	$30.77	open: 30.81	-0.07	2,699	$30.91	$30.48	$30.84	$37.81	$29.79		10.76	$4.03b	2.99%	0.23	2.86	
minyanville	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
msn-money	axs	-0.23%	30.77	30.81	-0.07	624,227	30.91	30.48	30.84	37.81	29.32	129.41 mil	16.72	3.99 bil	2.98%	0.92	1.89	
nasdaq-com	axs	0.23%	$ 30.77		0.07	624,227	$ 30.91	$ 30.48	$ 30.84	$ 37.81	$ 29.32	129,414,000	16.28	$ 3,982,068,780	2.98 %	$0.920000	$ 1.89	
optimum	axs	-0.23%	30.77 ( 4:15 pm edt)	30.81	-0.07	624,227	30.91	30.48	30.84	37.81	29.32	129.41m		4.0b	2.99	0.92		
paidcontent	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
pc-quote	axs	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	axs	-0.23%	30.77	30.81	-0.07	624,227	30.91	30.48	30.84	37.81	29.59		12.30		2.92	0.90	2.507	
predictwallstreet	axs	-0.23%	30.77		-0.07	624,227												
raymond-james	axs	-0.23	30.77	30.81	-0.07	624,227	30.91	30.48	30.77	37.81	29.32		12.11				2.54	
renewable-energy-world	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
screamingmedia	axs	-0.23%	$	open: 30.81	-0.07	2,699	$30.91	$30.48	$30.84	$37.81	$29.79		10.76	$4.03b	2.99%	0.23	2.86	
scroli	axs	%	axs			0												
smartmoney	axs	(-0.23%)	30.77	$30.81	-0.07	624,227	$30.91	$30.48	$30.84	$37.81	$29.32			3,991,100	2.98%	$0.23		
stocknod	axs	-0.2270%	30.77 usd	30.81	-0.0700	624,227	30.91	30.48	30.84	37.81	29.32	129,413,662						
stockpickr	axs	-0.23%	$30.77 -0.07 | -0.23%	30.81	-0.07	624.23k	30.91	30.48	30.84	37.81	29.32							
stocksmart	axs	.0 %	$32.725	35.67	0	82,586	33.31	32.72										
stocktwits	axs	-0.18%	30.79		-0.06													
streetinsider-com	axs	0.23%	30.77	$30.81	-0.07	624,227	$30.91	$30.48	$30.84	$37.81	$29.32						$0.00	
thecramerreport	axs		30.77	30.81	-0.07	624227	30.91	30.48										
thestree	axs	-0.23%	$30.77	30.81	-0.07	624227	30.91	30.48	30.84	-37.81	29.32	1.29413662e8		4.028647298e9				
tickerspy	axs	-0.23%	$30.77	30.81	-0.07	624,227	30.91	30.48	30.84	37.81	29.32		16.8	3.5b	2.98%	$0.23		
tmx-quotemedia	axs	-0.23%	30.770	30.810	-0.070	624,227	30.910	30.480	30.840	37.810	29.590	129,413,662	16.40	3,982,058,380	2.990	0.230 usd	1.88	
updown	axs	-0.23%	$30.77	$30.81	-$0.07	621,829	$30.91	$30.48	$30.84	$37.81	$29.32		11.22	$3.99b				
wallstreetsurvivor	axs	-0.23%	30.77	30.81	-0.07	623,429	30.91	30.48		37.81	29.79		16.40	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.23%	30.77	30.81	0.07	624,227	30.91	30.48	30.84	37.81	29.59		12.27	3.98b	3.00%	0.92	2.51	
ycharts-com	axs	-0.18%	30.79		-0.06					37.81	29.32		16.73	3.61b	3.01%		1.84	
zacks	axs	(-0.23%)	30.77		-0.07	vol.  624,227	30.91	30.48		37.81	29.32		99.48	3.99 b	2.98	0.92	.31	
advfn	clny	0.82	18.51	18.28	0.15	343548	18.52	18.28										
barchart	clny	+0.82%	18.51	18.28	+0.15	343,548	18.52	18.28	18.36	20.75	15.75		12.45	$566.96 m	7.04%	$1.28	+1.45	
barrons	clny	0.82%	18.51	18.28	+0.15	341,631	18.52	18.28				15.00 million		$597.96 million	6.92%	$0.32		
bloomberg	clny	0.817%	18.510	18.280	0.150	343,548	18.520	18.280		21.44	16.51	32.734mil	12.678	605.906mil	6.703	0.320 regular cash	1.460	
boston-com	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
bostonmerchant	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
business-insider	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
chron	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
cio-com	clny	+0.82%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000	12.77	609m	7	1.28		
cnn-money	clny	+0.82%today&rsquo;s change	18.51data as of 4:03pm et	18.28	+0.15	341,631	18.52	18.28	18.36				12.8	$609.1m	6.92%			
easystockalterts	clny	0.82%	18.51	18.28	+0.15	343548	18.52	18.28	18.36	21.45	16.55		12.77				1.45	
eresearch-fidelity-com	clny	0.82%	18.5100	18.2800	0.1500	343,548	18.5200	18.2800	18.3600	21.4450	16.5500	32,909,000	12.66	$604.21m	6.48%	$0.320000		
finance-abc7-com	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
financial-content	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
finapps-forbes-com	clny	0.8%	$18.51	18.28	0.15	343,548	18.52	18.28	18.36	21.44	16.55	33 mil	12.8	609 mil	6.9	1.28	1.45	
finviz	clny	0.82%	18.51			343,548			18.36	-10.78%	19.35%	32.91m	12.66	604.23m		1.28	1.45	
fool	clny	+0.82%	$18.51	$18.28	0.15	343,548	$18.52	$18.28	$18.36	$21.44	$16.55		12.50	$609.15m	1.40%	1.28		
foxbusiness	clny		$18.51		+0.15	343,548			$18.36									
google-finance	clny	(0.82%)	18.51	18.28	+0.15	343,548.00	18.52	18.28		21.44	16.55	32.91m	12.77	609.15m	6.92	0.32	1.45	
howthemarketworks	clny	0.817%	18.51	18.28	0.15	341,631	18.52	18.28	18.36									
hpcwire	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
insidestocks	clny	+0.82%	18.51	18.28	+0.15	341631	18.52	18.28										
investopedia	clny	+0.82 %	$18.51	18.28	+0.15				18.36									
investorguide	clny	+0.82%	18.51	18.35	+0.15		18.52	18.28		21.45	16.55		12.60	609.1m			1.457	
marketintellisearch	clny	0.82 %	$18.51	$18.28	0.15	339.50k	$18.52	$18.28	$18.36			32.91m	12.66	0.60b	6.97 %		1.45	
marketwatch	clny	+0.82%	$18.51	open: 18.28	+0.15	1,917	$18.52	$18.28	$18.36	$21.45	$16.55		14.36	$597.96m	6.92%	0.32	1.29	
minyanville	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
msn-money	clny	+0.82%	18.51	18.28	+0.15	343,548	18.52	18.28	18.36	21.45	16.55	32.91 mil	12.77	604.21 mil	6.97%	1.28	1.45	
nasdaq-com	clny	0.82%	$ 18.51		0.15	343,548	$ 18.52	$ 18.28	$ 18.36	$ 21.445	$ 16.55	32,909,000	12.77	$ 609,145,590	6.97 %	$1.280000	$ 1.45	
optimum	clny	+0.82%	18.51 ( 4:15 pm edt)	18.28	+0.15	343,548	18.52	18.28	18.36	21.45	16.55	32.91m	12.8	609.1m	6.92	1.28	1.45	
paidcontent	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
pc-quote	clny	0.82%	18.51	18.28	0.15	343,548	18.52	18.28	18.36	21.45	16.55	32,642,312	12.66207	604,209,000		0.32		
personal-wealth-biz	clny	+0.82%	18.51	18.35		343,548	18.52	18.28	18.36	21.45	16.55		12.60		6.75	1.24	1.457	
predictwallstreet	clny	+0.82%	18.51		+0.15	343,548												
raymond-james	clny	0.82	18.51	18.28	0.15	343,548	18.52	18.28	18.51	21.45	16.55		12.51				1.48	
renewable-energy-world	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
screamingmedia	clny	+0.82%	$	open: 18.28	+0.15	1,917	$18.52	$18.28	$18.36	$21.45	$16.55		14.36	$597.96m	6.92%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	+0.82%	last trade: 18.51		change: 0.150								p/e ratio: 12.6					
smartmoney	clny	(0.82%)	18.51	$18.28	0.15	343,548	$18.52	$18.28	$18.36	$21.44	$16.55			604,200	6.97%	$0.32		
stocknod	clny	+0.8170%	18.51 usd	18.28	+0.1500	343,548	18.52	18.28	18.36	21.45	16.55	32,909,000						
stockpickr	clny	0.82%	$18.51 0.15 | 0.82%	18.33	0.15	343.55k	18.52	18.28	18.36	21.45	16.55							
stocksmart	clny	.0 %	$18.28	19.85	0	6,023	18.38	18.28										
stocktwits	clny	0.71%	18.49		+0.13													
streetinsider-com	clny	0.82%	18.51	$18.28	+0.15	343,548	$18.52	$18.28	$18.36	$21.45	$16.55		12.77				$1.45	
thecramerreport	clny		18.51	18.35	+0.15	343548	18.52	18.28										
thestree	clny	0.82%	$18.51	18.33	0.15	343548	18.52	18.28	18.36	-21.45	16.55	3.2909e7		5.9795653e8				
tickerspy	clny	0.82%	$18.51	18.28	+0.15	343,548	18.52	18.28	18.36	21.45	16.55		12.7	319.1m	6.97%	$0.32		
tmx-quotemedia	clny	0.82%	18.510	18.280	0.150	343,548	18.520	18.280	18.360	21.445	16.550	32,909,000	12.70	609,145,590	6.972	0.320 usd	1.45	
updown	clny	0.82%	$18.51	$18.28	$0.15	341,631	$18.52	$18.28	$18.36	$21.44	$16.55	32.90b	12.30	$604m			1.49	
wallstreetsurvivor	clny	0.82%	18.51	18.28	0.15	341,631	18.52	18.28		21.45	16.55		12.70	$604m	7.00%	0.97 -	1.18	
yahoo-finance	clny	0.82%	18.51	18.35	0.15	343,548	18.52	18.28	18.36	21.45	16.55		12.70	609.15m	7.00%	1.28	1.46	
ycharts-com	clny	+0.71%	18.49		+0.13					21.45	16.55		12.75	566.35m	6.95%		1.45	
zacks	clny	(0.82%)	18.51		0.15	vol.  343,548	18.52	18.28		21.45	16.55		12.57	604.21 m	6.97	1.28	1.46	
advfn	bmrn	1.30	28.15	27.64	0.36	478864	28.16	27.6										
barchart	bmrn	+1.30%	28.15	27.64	+0.36	508,930	28.16	27.60	27.79	28.64	18.04		0.00	$3.12 b			+1.52	
barrons	bmrn	1.30%	28.15	27.64	+0.36	478,864	28.16	27.60				125.67 million		$3.09 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	1.295%	28.150	27.640	0.360	478,864	28.160	27.600		28.64	18.04	110.910mil		3,122.105mil			-0.040	
boston-com	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
bostonmerchant	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
business-insider	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
chron	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
cio-com	bmrn	+1.30%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591	17.38	3b				
cnn-money	bmrn	+1.30%	28.15	27.64	+0.36	478,864	28.16	27.60	27.79				17.4	$3.1b				
easystockalterts	bmrn	1.30%	28.15	27.64	+0.36	478864	28.16	27.60	27.79	28.64	18.04		17.38				1.62	
eresearch-fidelity-com	bmrn	1.30%	28.1500	27.6400	0.3600	478,864	28.1600	27.6000	27.7900	28.6400	18.0400	110,910,000	18.28	$3.08b				
finance-abc7-com	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
finance-abc7chicago-com	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
financial-content	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
finapps-forbes-com	bmrn	1.3%	$28.15	27.64	0.36	478,864	28.16	27.60	27.79	28.64	18.04	111 mil	18.5	3 bil	0.0	0.00	1.52	
finviz	bmrn	1.30%	28.15			478,864			27.79	-1.71%	56.04%	110.91m	18.52	3.12b			1.52	
fool	bmrn	+1.30%	$28.15	$27.64	0.36	478,864	$28.16	$27.60	$27.79	$28.64	$18.04		17.20	$3.12b				
foxbusiness	bmrn		$28.15		+0.36	478,864			$27.79									
google-finance	bmrn	(1.30%)	28.15	27.64	+0.36	478,864.00	28.16	27.60		28.64	18.04	110.91m	18.51	3.12b			1.52	
howthemarketworks	bmrn	1.295%	28.15	27.64	0.36	476,716	28.16	27.6	27.79									
hpcwire	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
insidestocks	bmrn	+1.30%	28.15	27.64	+0.36	478800	28.16	27.60					price earnings ratio: 351.87					
investopedia	bmrn	+1.30 %	$28.15	27.64	+0.36				27.79									
investorguide	bmrn	+1.30%	28.15	27.69	+0.36		28.16	27.60		28.42	18.04		16.72	3.122b			1.662	
marketintellisearch	bmrn	1.3 %	$28.15	$27.64	0.36	525.40k	$28.16	$27.60	$27.79			110.91m	18.52	3.12b	0.0 %		1.52	
marketwatch	bmrn	+1.30%	$28.15	open: 27.64	+0.36	220	$28.16	$27.60	$27.79	$28.64	$18.31			$3.09b				
minyanville	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
msn-money	bmrn	+1.30%	28.15	27.64	+0.36	478,864	28.16	27.60	27.79	28.64	18.04	110.91 mil	16.76	3.08 bil			1.52	
nasdaq-com	bmrn	1.3%	$ 28.15	$ 27.64	0.36	478,864	$ 28.16	$ 27.60	$ 27.79	$ 28.64	$ 18.04	110,910,000	18.52	$ 3,122,116,500			$ 1.52	
optimum	bmrn	+1.30%	28.15 ( 5:20 pm edt)	27.64	+0.36	478,864	28.16	27.60	27.79	28.64	18.04	110.91m	17.4	3.1b			1.62	
paidcontent	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
pc-quote	bmrn	1.30%	28.15	27.64	0.36	478,864	28.16	27.6	27.79	28.64	18.04	109,491,616	16.54167	3,082,189,000				
personal-wealth-biz	bmrn	+1.30%	28.15	27.69		478,864	28.16	27.60	27.79	28.42	18.04		16.72			0.00	1.662	
predictwallstreet	bmrn	+1.30%	28.15		+0.36	478,864												
raymond-james	bmrn	1.30	28.15	27.64	0.36	478,864	28.16	27.60	28.15	28.64	18.04		14.22				1.98	
renewable-energy-world	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
screamingmedia	bmrn	+1.30%	$	open: 27.64	+0.36	220	$28.16	$27.60	$27.79	$28.64	$18.31			$3.09b				
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+1.30%	last trade: 28.15		change: 0.360								p/e ratio: 16.72					
smartmoney	bmrn	(1.30%)	28.15	$27.64	0.36	478,864	$28.16	$27.60	$27.79	$28.64	$18.04			3,082,200	0.00%	$0.00		
stocknod	bmrn	+1.295%	28.15 usd	27.64	+0.3600	478,864	28.16	27.60	27.79	28.64	18.04	110,909,591						
stockpickr	bmrn	1.30%	$28.15 0.36 | 1.30%	27.64	0.36	478.86k	28.16	27.60	27.79	28.64	18.04							
stocksmart	bmrn	.0 %	$28.03	27.27	0	158,649	28.56	28.02										
stocktwits	bmrn	1.29%	28.15		+0.36													
streetinsider-com	bmrn	1.30%	28.15	$27.64	+0.36	478,864	$28.16	$27.60	$27.79	$28.64	$18.04		17.38				$1.62	
thecramerreport	bmrn		28.15	27.69	+0.36	478864	28.16	27.60										
thestree	bmrn	1.3%	$28.15	27.64	0.36	478864	28.16	27.6	27.79	-28.64	18.04	1.10909591e8		3.089941205e9				
tickerspy	bmrn	1.30%	$28.15	27.64	+0.36	478,864	28.16	27.60	27.79	28.64	18.04		16.5	3.0b	0.00%	$0.00		
tmx-quotemedia	bmrn	1.30%	28.150	27.640	0.360	478,864	28.160	27.600	27.790	28.640	18.040	110,909,591	17.20	3,122,104,987			1.62	
updown	bmrn	1.30%	$28.15	$27.64	$0.36	473,716	$28.16	$27.60	$27.79	$28.64	$18.04		14.63	$3.08b				
wallstreetsurvivor	bmrn	1.30%	28.15	27.64	0.36	476,716	28.16	27.60		28.64	19.89		17.20	$3b			1.73	
yahoo-finance	bmrn	1.30%	28.15	27.69	0.36	478,864	28.16	27.60	27.79	28.64	18.04		16.94	3.12b			1.66	
ycharts-com	bmrn	+1.30%	28.15		+0.36					28.64	18.04		16.76	3.12b	0.00%		1.68	
zacks	bmrn	(1.30%)	28.15		0.36	vol.  478,864	28.16	27.60		28.64	18.04			3.08 b	0.00	0.00	-.07	
advfn	syx	-0.07	14.96	14.9	-0.01	37563	15.009	14.76										
barchart	syx	-0.07%	14.96	14.90	-0.01	37,563	15.01	14.76	14.97	17.19	11.42		11.89	$550.38 m			+1.18	
barrons	syx	0.07%	14.96	14.90	-0.01	32,734	15.009	14.76				37.60 million		$552.30 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-0.067%	14.960	14.900	-0.010	37,563	15.009	14.760		17.19	11.42	36.869mil	11.873	551.553mil		0.750 special cash	1.260	
boston-com	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
bostonmerchant	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
business-insider	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
chron	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
cio-com	syx	-0.07%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538	12.68	552m				
cnn-money	syx	-0.07%today&rsquo;s change	14.96data as of 4:03pm et	14.90	-0.01	32,734	15.01	14.76	14.97				13.2	$564.3m				
easystockalterts	syx	-0.07%	14.96	14.90	-0.01	37563	15.01	14.76	14.97	17.19	11.42		12.68				1.18	
eresearch-fidelity-com	syx	-0.07%	14.9600	14.9000	-0.0100	37,563	15.0090	14.7600	14.9700	17.1900	11.4200	36,869,000	12.69	$551.93m				
finance-abc7-com	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
financial-content	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-0.1%	$14.96	14.90	-0.01	37,563	15.01	14.76	14.97	17.19	11.42	37 mil		552 mil	5.0	0.75		
finviz	syx	-0.07%	14.96			32,734			14.97	-12.97%	31.00%	36.87m	12.79	551.94m			1.17	
fool	syx	-0.07%	$14.96	$14.90	-0.01	32,734	$15.01	$14.76	$14.97	$17.19	$11.42		12.70	$551.55m				
foxbusiness	syx		$14.96		-0.01	37,563			$14.97									
google-finance	syx	(-0.07%)	14.96	14.90	-0.01	37,563.00	15.01	14.76		17.19	11.42	36.87m	12.78	551.55m	null	null	1.17	
howthemarketworks	syx	-0.067%	14.96	14.9	-0.01	32,734	15.009	14.76	14.97									
hpcwire	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
insidestocks	syx	-0.07%	14.96	14.90	-0.01	32734	15.01	14.76										
investopedia	syx	-0.07 %	$14.96	14.90	-0.01				14.97									
investorguide	syx	-0.07%	14.96	14.90	-0.01		15.009	14.76		19.23	11.42		12.69	551.5m			1.18	
marketintellisearch	syx	-0.13 %	$14.95	$14.90	-0.02	21.30k	$15.01	$14.76	$14.97			36.87m	12.79	0.55b	0.0 %		1.17	
marketwatch	syx	-0.07%	$14.96	open: 14.90	-0.01	629	$15.01	$14.76	$14.97	$17.19	$11.42		12.71	$552.30m			1.18	
minyanville	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
msn-money	syx	-0.07%	14.96	14.90	-0.01	37,563	15.01	14.76	14.97	17.19	11.42	36.87 mil	12.68	551.92 mil			1.17	
nasdaq-com	syx	0.07%	$ 14.96		0.01	32,734	$ 15.009	$ 14.76	$ 14.97	$ 17.19	$ 11.42	36,869,000	12.68	$ 551,560,240			$ 1.18	
optimum	syx	-0.07%	14.96 ( 4:03 pm edt)	14.90	-0.01	32,734	15.01	14.76	14.97	17.19	11.42	36.87m	12.7	551.6m			1.18	
paidcontent	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
pc-quote	syx	-0.07%	14.96	14.9	-0.01	37,563	15.009	14.76	14.97	17.19	11.42	36,893,643	12.68644	551,929,000		0.75		
personal-wealth-biz	syx	-0.07%	14.96	14.90	-0.01	37,563	15.009	14.76	14.97	19.23	11.42		12.69			0.00	1.18	
predictwallstreet	syx	-0.07%	14.96		-0.01	37,563												
raymond-james	syx	-0.07	14.96	14.90	-0.01	37,563	15.01	14.76	14.96	17.19	11.42		12.47				1.20	
renewable-energy-world	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
screamingmedia	syx	-0.07%	$	open: 14.90	-0.01	629	$15.01	$14.76	$14.97	$17.19	$11.42		12.71	$552.30m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-0.07%	last trade: 14.96		change: -0.010								p/e ratio: 12.69					
smartmoney	syx	(-0.07%)	14.96	$14.90	-0.01	37,563	$15.01	$14.76	$14.97	$17.19	$11.42			551,900	0.00%	$0.75		
stocknod	syx	-0.0668%	14.96 usd	14.90	-0.0100	37,563	15.01	14.76	14.97	17.19	11.42	36,868,538						
stockpickr	syx	-0.07%	$14.96 -0.01 | -0.07%	14.90	-0.01	37.56k	15.01	14.76	14.97	17.19	11.42							
stocksmart	syx	.0 %	$13.93	14.04	0	12,791	14.29	13.66										
stocktwits	syx	-0.13%	14.95		-0.02													
streetinsider-com	syx	0.07%	14.96	$14.90	-0.01	32,734	$15.01	$14.76	$14.97	$17.19	$11.42		12.68				$1.18	
thecramerreport	syx		14.96	14.90	-0.01	37563	15.009	14.76										
thestree	syx	-0.07%	$14.96	14.9	-0.01	37563	15.01	14.76	14.97	-17.19	11.42	3.6868538e7		5.52290699e8				
tickerspy	syx	-0.07%	$14.96	14.90	-0.01	32,734	15.01	14.76	14.97	17.19	11.42		12.7	551.9m	0.00%	$0.75		
tmx-quotemedia	syx	-0.07%	14.960	14.900	-0.010	37,563	15.009	14.760	14.970	17.190	11.420	36,868,538	12.70	551,553,328			1.18	
updown	syx	-0.07%	$14.96	$14.90	-$0.01	32,734	$15.01	$14.76	$14.97	$17.19	$11.42	36.86b	12.51	$552m			1.20	
wallstreetsurvivor	syx	-0.07%	14.96	14.90	-0.01	32,734	15.01	14.76		17.19	11.42		12.70	$552m			1.13	
yahoo-finance	syx	0.07%	14.96	14.90	0.01	37,563	15.01	14.76	14.97	17.19	11.42		12.68	551.55m			1.18	
ycharts-com	syx	-0.13%	14.95		-0.02					17.19	11.42		12.67	550.01m	0.00%		1.18	
zacks	syx	(-0.07%)	14.96		-0.01	vol.  37,563	15.01	14.76		17.19	11.42		11.88	551.93 m	0.00	0.00	1.26	
advfn	clne	-3.12	13.06	13.42	-0.42	829535	13.5	12.835										
barchart	clne	-3.12%	13.06	13.42	-0.42	829,535	13.50	12.83	13.48	19.36	11.75		0.00	$917.47 m			+0.15	
barrons	clne	3.12%	13.06	13.42	-0.42	829,535	13.50	12.835				62.55 million		$932.34 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-3.116%	13.060	13.420	-0.420	829,535	13.500	12.835		19.36	11.75	70.304mil		918.166mil			-0.040	
boston-com	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
bostonmerchant	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
business-insider	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
chron	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
cio-com	clne	-3.12%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645	65.30	918m				
cnn-money	clne	-3.12%	13.06	13.42	-0.42	829,535	13.50	12.84	13.48				65.3	$918.2m				
easystockalterts	clne	-3.13%	13.06	13.42	-0.42	829535	13.50	12.84	13.48	19.36	11.75		65.30				0.20	
eresearch-fidelity-com	clne	-3.12%	13.0600	13.4200	-0.4200	829,535	13.5000	12.8350	13.4800	19.3600	11.7500	70,304,000	89.87	$947.70m				
finance-abc7-com	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
financial-content	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
finapps-forbes-com	clne	-3.1%	$13.06	13.42	-0.42	829,535	13.50	12.84	13.48	19.36	11.75	70 mil	87.1	918 mil	0.0	0.00	0.15	
finviz	clne	-3.12%	13.06			829,535			13.48	-32.54%	11.15%	70.30m	87.07	918.12m			0.15	
fool	clne	-3.12%	$13.06	$13.42	-0.42	824,907	$13.50	$12.84	$13.48	$19.36	$11.75		66.40	$918.17m				
foxbusiness	clne		$13.06		-0.42	829,535			$13.48									
google-finance	clne	(-3.12%)	13.06	13.42	-0.42	829,535.00	13.50	12.84		19.36	11.75	70.30m	86.51	918.17m			0.15	
howthemarketworks	clne	-3.116%	13.06	13.42	-0.42	824,107	13.5	12.835	13.48									
hpcwire	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
insidestocks	clne	-3.12%	13.06	13.42	-0.42	829500	13.50	12.84					price earnings ratio: 56.78					
investopedia	clne	-3.12 %	$13.06	13.42	-0.42				13.48									
investorguide	clne	-3.12%	13.06	13.38	-0.42		13.50	12.835		19.36	11.75		72.47	918.2m			0.186	
marketintellisearch	clne	-3.26 %	$13.04	$13.42	-0.44	815.60k	$13.50	$12.84	$13.48			70.30m	87.07	0.92b	0.0 %		0.15	
marketwatch	clne	-3.12%	$13.11	open: 13.42	-0.42	4,328	$13.50	$12.84	$13.48	$19.36	$11.75		75.67	$932.34m			0.17	
minyanville	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
msn-money	clne	-3.12%	13.06	13.42	-0.42	829,535	13.50	12.84	13.48	19.36	11.75	70.30 mil	56.78	947.69 mil			0.15	
nasdaq-com	clne	3.12%	$ 13.06	$ 13.42	0.42	829,535	$ 13.50	$ 12.835	$ 13.48	$ 19.36	$ 11.75	70,304,000	87.07	$ 918,170,240			$ 0.15	
optimum	clne	-3.12%	13.06 ( 4:30 pm edt)	13.42	-0.42	829,535	13.50	12.84	13.48	19.36	11.75	70.30m	65.3	918.2m			0.20	
paidcontent	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
pc-quote	clne	-3.12%	13.06	13.42	-0.42	829,535	13.5	12.835	13.48	19.36	11.75	72,518,476	58.6087	947,091,000				
personal-wealth-biz	clne	-3.12%	13.06	13.38	-0.42	829,535	13.50	12.835	13.48	19.36	11.75		72.47			0.00	0.186	
predictwallstreet	clne	-3.12%	13.06		-0.42	829,535												
raymond-james	clne	-3.12	13.06	13.42	-0.42	829,535	13.50	12.84	13.06	19.36	11.75		65.30				0.20	
renewable-energy-world	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
screamingmedia	clne	-3.12%	$	open: 13.42	-0.42	4,328	$13.50	$12.84	$13.48	$19.36	$11.75		75.67	$932.34m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	-3.12%	last trade: 13.06		change: -0.420								p/e ratio: 72.47					
smartmoney	clne	(-3.12%)	13.06	$13.42	-0.42	829,535	$13.50	$12.84	$13.48	$19.36	$11.75			947,700	0.00%	$0.00		
stocknod	clne	-3.116%	13.06 usd	13.42	-0.4200	829,535	13.50	12.84	13.48	19.36	11.75	70,303,645						
stockpickr	clne	-3.12%	$13.06 -0.42 | -3.12%	13.42	-0.42	829.54k	13.50	12.84	13.48	19.36	11.75							
stocksmart	clne	.0 %	$13.84	13.97	0	120,752	14.27	13.67										
stocktwits	clne	-3.34%	13.03		-0.45													
streetinsider-com	clne	3.12%	13.06	$13.42	-0.42	829,535	$13.50	$12.84	$13.48	$19.36	$11.75		65.30				$0.20	
thecramerreport	clne		13.023	13.38	-0.457	269789	13.50	12.835										
thestree	clne	-3.12%	$13.06	13.42	-0.42	829535	13.5	12.84	13.48	-19.36	11.75	7.0303645e7		9.32929369e8				
tickerspy	clne	-3.12%	$13.06	13.42	-0.42	829,535	13.50	12.84	13.48	19.36	11.75		58.6	947.2m	0.00%	$0.00		
tmx-quotemedia	clne	-3.12%	13.060	13.420	-0.420	829,535	13.500	12.835	13.480	19.360	11.750	70,303,645	67.40	918,165,604			0.20	
updown	clne	-3.12%	$13.06	$13.42	-$0.42	824,907	$13.50	$12.84	$13.48	$19.36	$11.75		72.46	$948m				
wallstreetsurvivor	clne	-3.12%	13.06	13.42	-0.42	824,107	13.50	12.84		19.19	11.75		67.40	$948m			-0.04	
yahoo-finance	clne	3.12%	13.06	13.38	0.42	829,535	13.50	12.84	13.48	19.36	11.75		70.22	918.16m			0.19	
ycharts-com	clne	-3.34%	13.03		-0.45					19.36	11.75		56.65	915.36m	0.00%		0.23	
zacks	clne	(-3.12%)	13.06		-0.42	vol.  829,535	13.50	12.84		19.36	11.75			947.09 m	0.00	0.00	-.17	
advfn	nuva	0.48	33.63	33.41	0.16	547721	34.13	32.87										
barchart	nuva	+0.48%	33.63	33.41	+0.16	547,721	34.13	32.87	33.47	37.87	22.11		34.49	$1.33 b			+1.83	
barrons	nuva	0.48%	33.63	33.41	+0.16	528,986	34.13	33.41				45.51 million		$1.29 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	0.478%	33.630	33.410	0.160	547,721	34.130	32.870		37.87	22.11	39.674mil	40.036	1,334.227mil			0.840	
boston-com	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
bostonmerchant	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
business-insider	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
chron	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
cio-com	nuva	+0.48%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718	17.79	1b				
cnn-money	nuva	+0.48%	33.63	33.24	+0.16	528,986	34.13	32.87	33.47				17.8	$1.3b				
easystockalterts	nuva	0.48%	33.63	33.41	+0.16	547721	34.13	32.87	33.47	37.87	22.11		17.79				1.89	
eresearch-fidelity-com	nuva	0.48%	33.6300	33.4100	0.1600	547,721	34.1300	32.8700	33.4700	37.8700	22.1100	39,674,000	18.29	$1.33b				
finance-abc7-com	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
finance-abc7chicago-com	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
financial-content	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
finapps-forbes-com	nuva	0.5%	$33.63	33.41	0.16	547,721	34.13	32.87	33.47	37.87	22.11	40 mil	18.4	1 bil	0.0	0.00	1.83	
finviz	nuva	0.48%	33.63			547,121			33.47	-11.20%	52.10%	39.67m	18.59	1.33b			1.80	
fool	nuva	+0.48%	$33.63	$33.41	0.16	545,429	$34.13	$32.87	$33.47	$37.87	$22.11		17.20	$1.33b				
foxbusiness	nuva		$33.63		+0.16	547,721			$33.47									
google-finance	nuva	(0.48%)	33.63	33.41	+0.16	547,721.00	34.13	32.87		37.87	22.11	39.67m	18.72	1.33b			1.80	
howthemarketworks	nuva	0.478%	33.63	33.41	0.16	545,429	34.13	32.87	33.47									
hpcwire	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
insidestocks	nuva	+0.48%	33.63	33.41	+0.16	547721	34.13	32.87					price earnings ratio: 21.28					
investopedia	nuva	+0.48 %	$33.63	33.41	+0.16				33.47									
investorguide	nuva	+0.48%	33.63		+0.16		34.13	32.87		41.42	22.11		17.86	1.334b			1.874	
marketintellisearch	nuva	0.48 %	$33.63	$33.41	0.16	528.00k	$34.13	$32.87	$33.47			39.67m	18.59	1.33b	0.0 %		1.80	
marketwatch	nuva	+0.48%	$33.63	open: 33.41	+0.16	18,735	$34.13	$32.87	$33.47	$37.87	$22.11		17.12	$1.29b			1.96	
minyanville	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
msn-money	nuva	+0.48%	33.63	33.41	+0.16	547,721	34.13	32.87	33.47	37.87	22.11	39.67 mil	17.89	1.33 bil			1.80	
nasdaq-com	nuva	0.48%	$ 33.63	$ 33.41	0.16	547,721	$ 34.13	$ 32.87	$ 33.47	$ 37.87	$ 22.11	39,674,000	18.38	$ 1,334,236,620			$ 1.83	
optimum	nuva	+0.48%	33.63 ( 4:00 pm edt)	33.41	+0.16	545,429	34.13	32.87	33.47	37.87	22.11	39.67m	17.8	1.3b			1.89	
paidcontent	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
pc-quote	nuva	0.48%	33.63	33.41	0.16	547,721	34.13	32.87	33.47	37.87	22.11	39,670,363	17.80319	1,334,114,000				
personal-wealth-biz	nuva	+0.48%	33.63	33.41		547,721	34.13	32.87	33.47	41.42	22.11		17.86			0.00	1.874	
predictwallstreet	nuva	+0.48%	33.63		+0.16	547,721												
raymond-james	nuva	0.48	33.63	33.41	0.16	547,721	34.13	32.87	33.63	37.87	22.11		16.65				2.02	
renewable-energy-world	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
screamingmedia	nuva	+0.48%	$	open: 33.41	+0.16	18,735	$34.13	$33.41	$33.47	$37.87	$22.11		17.12	$1.29b			1.96	
scroli	nuva	%	nuva			0												
smartmoney	nuva	(0.48%)	33.63	$33.41	0.16	547,721	$34.13	$32.87	$33.47	$37.87	$22.11			1,327,900	0.00%	$0.00		
stocknod	nuva	+0.4780%	33.63 usd	33.41	+0.1600	547,721	34.13	32.87	33.47	37.87	22.11	39,673,718						
stockpickr	nuva	0.48%	$33.63 0.16 | 0.48%	33.41	0.16	547.72k	34.13	32.87	33.47	37.87	22.11							
stocksmart	nuva	.0 %	$33.15	26.03	0	53,357	33.7	33.1										
stocktwits	nuva	0.48%	33.63		+0.16													
streetinsider-com	nuva	0.48%	33.63	$33.41	+0.16	547,721	$34.13	$32.87	$33.47	$37.87	$22.11		17.79				$1.89	
thecramerreport	nuva		33.63	33.41	+0.16	547121	34.13	32.87										
thestree	nuva	0.48%	$33.63	33.41	0.16	547721	34.13	32.87	33.47	-37.87	22.11	3.9673718e7		1.286221938e9				
tickerspy	nuva	0.48%	$33.63	33.41	+0.16	547,721	34.13	32.87	33.47	37.87	22.11		17.8	1.3b	0.00%	$0.00		
tmx-quotemedia	nuva	0.48%	33.630	33.410	0.160	547,721	34.130	32.870	33.470	37.870	22.110	39,673,718	17.70	1,334,227,136			1.89	
updown	nuva	0.48%	$33.63	$33.41	$0.16	528,986	$34.13	$32.87	$33.47	$37.87	$22.11		16.59	$1.32b				
wallstreetsurvivor	nuva	0.48%	33.63	33.41	0.16	545,429	34.13	32.87		37.87	22.11		17.70	$1b			1.85	
yahoo-finance	nuva	0.48%	33.63	33.41	0.16	547,121	34.13	32.87	33.47	37.87	22.11		17.95	1.33b			1.87	
ycharts-com	nuva	+0.48%	33.63		+0.16					37.87	22.11		17.89	1.33b	0.00%		1.88	
zacks	nuva	(0.48%)	33.63		0.16	vol.  547,721	34.13	32.87		37.87	22.11		35.61	1.33 b	0.00	0.00	.94	
advfn	vrtx	-3.87	50.17	51.89	-2.02	2503677	52.0	49.82										
barchart	vrtx	-3.87%	50.17	51.89	-2.02	2,453,066	52.00	49.82	52.19	58.87	31.95		0.00	$10.26 b			-3.81	
barrons	vrtx	3.87%	50.17	51.89	-2.02	2.476m	52.00	49.82				200.40 million		$10.65 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-3.870%	50.170	51.890	-2.020	2,503,677	52.000	49.820		58.87	31.86	205.998mil		10,334.910mil			-3.610	
boston-com	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844						
bostonmerchant	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844						
business-insider	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844						
chron	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844						
cio-com	vrtx	-3.87%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844		10b				
cnn-money	vrtx	-3.87%	50.17	51.89	-2.02	2,475,614	52.00	49.82	52.19				nm	$10.3b				
easystockalterts	vrtx	-3.89%	50.17	51.89	-2.02	2499364	52.00	49.82	52.19	58.87	31.86						-3.81	
eresearch-fidelity-com	vrtx	-3.87%	50.1700	51.8900	-2.0200	2,503,677	52.0000	49.8200	52.1900	58.8700	31.8600	205,998,000	nm	$10.75b				
finance-abc7-com	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
finance-abc7chicago-com	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
financial-content	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
finapps-forbes-com	vrtx	-3.9%	$50.17	51.89	-2.02	2,500,664	52.00	49.82	52.19	58.87	31.86	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-3.87%	50.17			2,500,364			52.19	-14.78%	57.47%	206.00m		10.75b			-3.80	
fool	vrtx	-3.87%	$50.17	$51.89	-2.02	2,475,614	$52.00	$49.82	$52.19	$58.87	$31.86		0.00	$10.33b				
foxbusiness	vrtx		$50.17		-2.02	2,520,334			$52.19									
google-finance	vrtx	(-3.87%)	50.17	51.89	-2.02	2.50m	52.00	49.82		58.87	31.86	206.00m		10.33b			-3.80	
howthemarketworks	vrtx	-3.87%	50.17	51.89	-2.02	2,502,377	52	49.82	52.19									
hpcwire	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,502,377	52.00	49.82	52.19	58.87	31.86	205,997,844						
insidestocks	vrtx	-3.87%	50.17	51.89	-2.02	2395592	52.00	49.82										
investopedia	vrtx	-3.87 %	$50.17	51.89	-2.02				52.19									
investorguide	vrtx	-3.87%	50.17	51.71	-2.02		52.00	49.82		58.87	31.95			10.335b			-3.803	
marketintellisearch	vrtx	-3.87 %	$50.17	$51.89	-2.02	2453.30k	$52.00	$49.82	$52.19			206.00m	0.00	10.75b	0.0 %		-3.80	
marketwatch	vrtx	-3.87%	$50.17	open: 51.89	-2.02	30,414	$52.00	$49.82	$52.19	$58.87	$32.00			$10.65b				
minyanville	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
msn-money	vrtx	-3.87%	50.17	51.89	-2.02	2.5 mil	52.00	49.82	52.19	58.87	31.86	206.00 mil	-13.17	10.75 bil			-3.80	
nasdaq-com	vrtx	3.87%	$ 50.17	$ 51.89	2.02	2,500,664	$ 52	$ 49.82	$ 52.19	$ 58.87	$ 31.86	205,998,000		$ 10,334,919,660			$ -3.81	
optimum	vrtx	-3.87%	50.17 ( 4:00 pm edt)	51.89	-2.02	2,496,864	52.00	49.82	52.19	58.87	31.86	206.00m		10.3b			-3.81	
paidcontent	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
pc-quote	vrtx	-3.87%	50.17	51.89	-2.02	2,506,446	52.0	49.82	52.19	58.87	31.86	214,292,107	-13.69816	10,751,035,000				
personal-wealth-biz	vrtx	-3.87%	50.17	51.71	-2.02	2,520,334	52.00	49.82	52.19	58.87	31.95					0.00	-3.803	
predictwallstreet	vrtx	-3.87%	50.17		-2.02	2,500,664												
raymond-james	vrtx	-3.87	50.17	51.89	-2.02	2,500,664	52.00	49.82	50.17	58.87	31.86						-3.81	
renewable-energy-world	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
screamingmedia	vrtx	-3.87%	$	open: 51.89	-2.02	30,414	$52.00	$49.82	$52.19	$58.87	$32.00			$10.65b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-3.87%	last trade: 50.17		change: -2.020													
smartmoney	vrtx	(-3.87%)	50.17	$51.89	-2.02	2,500,664	$52.00	$49.82	$52.19	$58.87	$31.86			10,751,000	0.00%	$0.00		
stocknod	vrtx	-3.870%	50.17 usd	51.89	-2.020	2,499,364	52.00	49.82	52.19	58.87	31.86	205,997,844						
stockpickr	vrtx	-3.87%	$50.17 -2.02 | -3.87%	51.89	-2.02	2.50m	52.00	49.82	52.19	58.87	31.86							
stocksmart	vrtx	.0 %	$53.08	35.37	0	156,139	54.61	53.08										
stocktwits	vrtx	-3.74%	50.24		-1.95													
streetinsider-com	vrtx	3.87%	50.17	$51.89	-2.02	2,499,364	$52.00	$49.82	$52.19	$58.87	$31.86						$-3.81	
thecramerreport	vrtx		50.17	51.71	-2.02	2503377	52.00	49.82										
thestree	vrtx	-3.87%	$50.17	51.89	-2.02	2498964	52.0	49.82	52.19	-58.87	31.86	2.05997844e8		1.0650088535e10				
tickerspy	vrtx	-3.87%	$50.17	51.89	-2.02	2,500,664	52.00	49.82	52.19	58.87	31.86		-13.7	10.7b	0.00%	$0.00		
tmx-quotemedia	vrtx	-3.87%	50.170	51.890	-2.020	2,520,334	52.000	49.820	52.190	58.870	31.860	205,997,844		10,334,911,833			-3.81	
updown	vrtx	-3.87%	$50.17	$51.89	-$2.02	2,475,614	$52.00	$49.82	$52.19	$58.87	$31.86			$10.75b				
wallstreetsurvivor	vrtx	-3.87%	50.17	51.89	-2.02	2,499,364	52.00	49.82		58.87	32.08			$11b			-3.77	
yahoo-finance	vrtx	3.87%	50.17	51.71	2.02	2,500,364	52.00	49.82	52.19	58.87	31.86			10.33b			-3.80	
ycharts-com	vrtx	-3.74%	50.24		-1.95					58.87	31.86			10.27b	0.00%		-3.81	
zacks	vrtx	(-3.87%)	50.17		-2.02	vol.  2,500,664	52.00	49.82		58.87	31.86			10.75 b	0.00	0.00	-3.78	
advfn	fsys	0.12	24.52	24.51	0.03	168664	24.58	24.18										
barchart	fsys	+0.12%	24.52	24.51	+0.03	169,127	24.58	24.18	24.49	42.65	22.54		32.40	$488.44 m			+0.68	
barrons	fsys	0.12%	24.52	24.51	+0.03	168,664	24.58	24.18				17.81 million		$503.43 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	0.122%	24.520	24.510	0.030	168,664	24.580	24.180		42.65	22.54	19.974mil	36.059	489.769mil			0.680	
boston-com	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
bostonmerchant	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
business-insider	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
chron	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
cio-com	fsys	+0.12%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282	37.15	490m				
easystockalterts	fsys	0.12%	24.52	24.51	+0.03	168664	24.58	24.18	24.49	42.65	22.54		37.15				0.66	
eresearch-fidelity-com	fsys	0.12%	24.5200	24.5100	0.0300	168,664	24.5800	24.1800	24.4900	42.6500	22.5400	19,974,000	36.01	$489.16m				
finance-abc7-com	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
financial-content	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	0.1%	$24.52	24.51	0.03	168,664	24.58	24.18	24.49	42.65	22.54	20 mil	36.1	490 mil	0.0	0.00	0.68	
finviz	fsys	0.12%	24.52			168,664			24.49	-42.51%	8.78%	19.97m	36.06	489.66m			0.68	
fool	fsys	+0.12%	$24.52	$24.51	0.03	168,664	$24.58	$24.18	$24.49	$42.65	$22.54		38.30	$489.77m				
foxbusiness	fsys		$24.52		+0.03	168,664			$24.49									
google-finance	fsys	(0.12%)	24.52	24.51	+0.03	168,664.00	24.58	24.18		42.65	22.54	19.97m	36.10	489.77m			0.68	
howthemarketworks	fsys	0.122%	24.52	24.51	0.03	167,695	24.58	24.18	24.49									
hpcwire	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
insidestocks	fsys	+0.12%	24.52	24.51	+0.03	168600	24.58	24.18					price earnings ratio: 36.06					
investopedia	fsys	+0.12 %	$24.52	24.51	+0.03				24.49									
investorguide	fsys	+0.12%	24.52	24.51	+0.03		24.58	24.18		42.65	22.91		37.56	489.8m			0.652	
marketintellisearch	fsys	0.12 %	$24.52	$24.51	0.03	152.70k	$24.58	$24.18	$24.49			19.97m	36.06	0.49b	0.0 %		0.68	
marketwatch	fsys	+0.12%	$24.52	open: 24.51	+0.03	8,327	$24.58	$24.18	$24.49	$42.65	$22.54		40.86	$503.43m			0.60	
minyanville	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
msn-money	fsys	+0.12%	24.52	24.51	+0.03	168,664	24.58	24.18	24.49	42.65	22.54	19.97 mil	37.15	489.17 mil			0.68	
nasdaq-com	fsys	0.12%	$ 24.52	$ 24.51	0.03	168,664	$ 24.58	$ 24.18	$ 24.49	$ 42.65	$ 22.54	19,974,000	36.06	$ 489,762,480			$ 0.68	
optimum	fsys	+0.12%	24.52 ( 4:30 pm edt)	24.51	+0.03	168,664	24.58	24.18	24.49	42.65	22.54	19.97m	37.2	489.8m			0.66	
paidcontent	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
pc-quote	fsys	0.12%	24.52	24.51	0.03	168,664	24.58	24.18	24.49	42.65	22.54	19,897,626	37.10606	487,890,000				
personal-wealth-biz	fsys	+0.12%	24.52	24.51		168,664	24.58	24.18	24.49	42.65	22.91		37.56			0.00	0.652	
predictwallstreet	fsys	+0.12%	24.52		+0.03	168,664												
raymond-james	fsys	0.12	24.52	24.51	0.03	168,664	24.58	24.18	24.52	42.65	22.54		36.06				0.68	
renewable-energy-world	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
screamingmedia	fsys	+0.12%	$	open: 24.51	+0.03	8,327	$24.58	$24.18	$24.49	$42.65	$22.54		40.86	$503.43m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+0.12%	last trade: 24.52		change: 0.030								p/e ratio: 37.56					
smartmoney	fsys	(0.12%)	24.52	$24.51	0.03	168,664	$24.58	$24.18	$24.49	$42.65	$22.54			489,200	0.00%	$0.00		
stocknod	fsys	+0.1225%	24.52 usd	24.51	+0.0300	168,664	24.58	24.18	24.49	42.65	22.54	19,974,282						
stockpickr	fsys	0.12%	$24.52 0.03 | 0.12%	24.51	0.03	168.66k	24.58	24.18	24.49	42.65	22.54							
stocksmart	fsys	.0 %	$24.15	30.02	0	10,823	24.94	24.09										
stocktwits	fsys	0.20%	24.54		+0.05													
streetinsider-com	fsys	0.12%	24.52	$24.51	+0.03	168,664	$24.58	$24.18	$24.49	$42.65	$22.54		37.15				$0.66	
thecramerreport	fsys		24.43	24.51	-0.06	51990	24.58	24.18										
thestree	fsys	0.12%	$24.52	24.51	0.03	168664	24.58	24.18	24.49	-42.65	22.54	1.9974282e7		5.04750106e8				
tickerspy	fsys	0.12%	$24.52	24.51	+0.03	168,664	24.58	24.18	24.49	42.65	22.54		37.1	487.8m	0.00%	$0.00		
tmx-quotemedia	fsys	0.12%	24.520	24.510	0.030	168,664	24.580	24.180	24.490	42.650	22.540	19,974,282	37.10	489,769,395			0.66	
updown	fsys	0.12%	$24.52	$24.51	$0.03	160,337	$24.51	$24.26	$24.49	$42.65	$22.54		37.22	$489m				
wallstreetsurvivor	fsys	0.12%	24.52	24.51	0.03	167,695	24.58	24.18		42.65	22.54		37.10	$489m			2.23	
yahoo-finance	fsys	0.12%	24.52	24.51	0.03	168,664	24.58	24.18	24.49	42.65	22.54		37.61	489.76m			0.65	
ycharts-com	fsys	+0.20%	24.54		+0.05					42.65	22.54		37.18	488.84m	0.00%		0.66	
zacks	fsys	(0.12%)	24.52		0.03	vol.  168,664	24.58	24.18		42.65	22.54		31.4	487.89 m	0.00	0.00	.78	
advfn	epax	0.57	8.85	8.8	0.05	24664	8.89	8.72										
barchart	epax	+0.57%	8.85	8.80	+0.05	24,664	8.89	8.72	8.80	12.08	8.55		26.91	$159.30 m	2.7%	$0.24	+0.31	
barrons	epax	0.57%	8.85	8.80	+0.05	22,604	8.89	8.72				19.30 million		$157.18 million	2.71%	$0.06		
bloomberg	epax	0.568%	8.850	8.800	0.050	24,664	8.890	8.720		12.29	8.55	17.700mil	20.114	156.645mil	2.712	0.060 regular cash	0.440	
boston-com	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
bostonmerchant	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
business-insider	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
chron	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
cio-com	epax	+0.57%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971	27.66	157m	2.7	0.24		
cnn-money	epax	+0.57%today&rsquo;s change	8.85data as of 4:00pm et	8.80	+0.05	23,634	8.89	8.72	8.80				27.7	$156.6m	2.71%			
easystockalterts	epax	0.57%	8.85	8.80	+0.05	24664	8.89	8.72	8.80	12.29	8.55		27.66				0.32	
eresearch-fidelity-com	epax	0.57%	8.8500	8.8000	0.0500	24,664	8.8900	8.7200	8.8000	12.2900	8.5500	17,700,000	28.39	$155.76m	2.73%	$0.060000		
finance-abc7-com	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
financial-content	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
finapps-forbes-com	epax	0.6%	$8.85	8.80	0.05	24,664	8.89	8.72	8.80	12.29	8.55	18 mil	25.3	157 mil	2.7	0.24	0.35	
finviz	epax	0.57%	8.85			24,664			8.80	-26.70%	3.51%	17.70m	27.50	155.76m		0.24	0.32	
fool	epax	+0.57%	$8.85	$8.80	0.05	23,634	$8.89	$8.72	$8.80	$12.29	$8.55		27.80	$156.64m	2.00%	0.24		
foxbusiness	epax		$8.85		+0.05	24,664			$8.80									
google-finance	epax	(0.57%)	8.85	8.80	+0.05	24,664.00	8.89	8.72		12.29	8.55	17.70m	28.09	156.64m	2.71	0.06	0.32	
howthemarketworks	epax	0.568%	8.85	8.8	0.05	23,634	8.89	8.72	8.8									
hpcwire	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
insidestocks	epax	+0.57%	8.85	8.80	+0.05	24664	8.89	8.72										
investopedia	epax	+0.57 %	$8.85	8.80	+0.05				8.80									
investorguide	epax	+0.57%	8.85	8.87	+0.05		8.89	8.72		12.29	9.00		23.98	156.6m			0.367	
marketintellisearch	epax	0.57 %	$8.85	$8.80	0.05	27.20k	$8.89	$8.72	$8.80			17.70m	27.50	0.16b	2.73 %		0.32	
marketwatch	epax	+0.57%	$8.85	open: 8.80	+0.05	1,030	$8.89	$8.72	$8.80	$12.29	$8.55		23.20	$157.18m	2.71%	0.06	0.38	
minyanville	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
msn-money	epax	+0.57%	8.85	8.80	+0.05	24,664	8.89	8.72	8.80	12.29	8.55	17.70 mil	26.03	155.76 mil	2.73%	0.24	0.32	
nasdaq-com	epax	0.57%	$ 8.85	$ 8.80	0.05	24,664	$ 8.89	$ 8.72	$ 8.80	$ 12.29	$ 8.55	17,700,000	28.55	$ 156,645,000	2.73 %	$0.240000	$ 0.31	
optimum	epax	+0.57%	8.85 ( 4:00 pm edt)	8.80	+0.05	23,634	8.89	8.72	8.80	12.29	8.55	17.70m	27.7	156.6m	2.71	0.24	0.32	
paidcontent	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
pc-quote	epax	0.57%	8.85	8.8	0.05	24,664	8.89	8.72	8.8	12.29	8.55	17,600,000	25.88235	155,760,000		0.06		
personal-wealth-biz	epax	+0.57%	8.85	8.87		24,664	8.89	8.72	8.80	12.29	9.00		23.98		2.73	0.24	0.367	
predictwallstreet	epax	+0.57%	8.85		+0.05	24,664												
raymond-james	epax	0.57	8.85	8.80	0.05	24,664	8.89	8.72	8.85	12.29	8.55		26.82				0.33	
renewable-energy-world	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
screamingmedia	epax	+0.57%	$	open: 8.80	+0.05	1,030	$8.89	$8.72	$8.80	$12.29	$8.55		23.20	$157.18m	2.71%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	+0.57%	last trade: 8.85		change: 0.050								p/e ratio: 23.98					
smartmoney	epax	(0.57%)	8.85	$8.80	0.05	24,664	$8.89	$8.72	$8.80	$12.29	$8.55			155,800	2.73%	$0.06		
stocknod	epax	+0.5682%	8.850 usd	8.800	+0.0500	24,664	8.890	8.720	8.800	12.29	8.550	17,699,971						
stockpickr	epax	0.57%	$8.85 0.05 | 0.57%	8.80	0.05	24.66k	8.89	8.72	8.80	12.29	8.55							
stocksmart	epax	.0 %	$9.4	11.51	0	7,076	9.57	9.4										
stocktwits	epax	0.57%	8.85		+0.05													
streetinsider-com	epax	0.57%	8.85	$8.80	+0.05	24,664	$8.89	$8.72	$8.80	$12.29	$8.55		27.66				$0.32	
thecramerreport	epax		8.85	8.87	+0.05	24664	8.89	8.72										
thestree	epax	0.57%	$8.85	8.8	0.05	24664	8.89	8.72	8.8	-12.29	8.55	1.7699971e7		1.57175742e8				
tickerspy	epax	0.57%	$8.85	8.80	+0.05	23,634	8.89	8.72	8.80	12.29	8.55		25.9	156.2m	2.73%	$0.06		
tmx-quotemedia	epax	0.57%	8.850	8.800	0.050	24,664	8.890	8.720	8.800	12.290	8.550	17,699,971	27.50	156,644,743	2.727	0.060 usd	0.32	
updown	epax	0.57%	$8.85	$8.80	$0.05	22,604	$8.89	$8.72	$8.80	$12.29	$8.55		24.03	$156m				
wallstreetsurvivor	epax	0.57%	8.85	8.80	0.05	23,634	8.89	8.72		12.29	8.55		27.50	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.57%	8.85	8.87	0.05	24,664	8.89	8.72	8.80	12.29	8.55		24.11	156.64m	2.70%	0.24	0.37	
ycharts-com	epax	+0.57%	8.85		+0.05					12.29	8.55		26.82	159.30m	2.68%		0.33	
zacks	epax	(0.57%)	8.85		0.05	vol.  24,664	8.89	8.72		12.29	8.55		26.67	155.76 m	2.73	0.24	.33	
advfn	newp	1.03	18.68	18.49	0.19	126780	18.68	18.31										
barchart	newp	+1.03%	18.68	18.49	+0.19	131,012	18.68	18.31	18.49	19.84	8.50		13.95	$690.60 m			+1.49	
barrons	newp	1.03%	18.68	18.49	+0.19	126,780	18.68	18.31				37.73 million		$704.72 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	1.028%	18.680	18.490	0.190	126,780	18.680	18.310		19.84	8.43	37.464mil	14.369	699.834mil			1.300	
boston-com	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
bostonmerchant	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
business-insider	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
chron	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
cio-com	newp	+1.03%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376	12.54	700m				
cnn-money	newp	+1.03%today&rsquo;s change	18.68data as of 4:00pm et	18.49	+0.19	124,602	18.68	18.31	18.49				12.5	$699.8m				
easystockalterts	newp	1.03%	18.68	18.49	+0.19	126580	18.68	18.31	18.49	19.84	8.41		12.54				1.49	
eresearch-fidelity-com	newp	1.03%	18.6800	18.4900	0.1900	126,780	18.6800	18.3100	18.4900	19.8400	8.4300	37,464,000	12.41	$692.71m				
finance-abc7-com	newp	+1.028%	18.68 usd	18.49	+0.1900	126,580	18.68	18.31	18.49	19.84	8.430	37,464,376						
finance-abc7chicago-com	newp	+1.028%	18.68 usd	18.49	+0.1900	126,580	18.68	18.31	18.49	19.84	8.430	37,464,376						
financial-content	newp	+1.028%	18.68 usd	18.49	+0.1900	126,580	18.68	18.31	18.49	19.84	8.430	37,464,376						
finapps-forbes-com	newp	1.0%	$18.68	18.49	0.19	126,780	18.68	18.31	18.49	19.84	8.43	37 mil	12.5	700 mil	0.0	0.00	1.49	
finviz	newp	1.03%	18.68			126,780			18.49	-5.85%	121.59%	37.46m	12.41	692.64m			1.49	
fool	newp	+1.03%	$18.68	$18.49	0.19	124,602	$18.68	$18.31	$18.49	$19.84	$8.43		12.30	$699.83m				
foxbusiness	newp		$18.68		+0.19	126,780			$18.49									
google-finance	newp	(1.03%)	18.68	18.49	+0.19	126,780.00	18.68	18.31		19.84	8.43	37.46m	12.57	699.83m			1.49	
howthemarketworks	newp	1.028%	18.68	18.49	0.19	124,402	18.68	18.31	18.49									
hpcwire	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
insidestocks	newp	+1.03%	18.68	18.49	+0.19	126780	18.68	18.31					price earnings ratio: 14.26					
investopedia	newp	+1.03 %	$18.68	18.49	+0.19				18.49									
investorguide	newp	+1.03%	18.68	18.49	+0.19		18.68	18.31		19.84	8.50		12.48	699.8m			1.482	
marketintellisearch	newp	1.03 %	$18.68	$18.49	0.19	122.80k	$18.68	$18.31	$18.49			37.46m	12.41	0.69b	0.0 %		1.49	
marketwatch	newp	+1.03%	$18.68	open: 18.49	+0.19	2,178	$18.68	$18.31	$18.49	$19.84	$8.67		12.77	$704.72m			1.46	
minyanville	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
msn-money	newp	+1.03%	18.68	18.49	+0.19	126,780	18.68	18.31	18.49	19.84	8.43	37.46 mil	12.62	692.72 mil			1.49	
nasdaq-com	newp	1.03%	$ 18.68	$ 18.49	0.19	126,780	$ 18.68	$ 18.31	$ 18.49	$ 19.84	$ 8.43	37,464,000	12.54	$ 699,827,520			$ 1.49	
optimum	newp	+1.03%	18.68 ( 4:00 pm edt)	18.49	+0.19	126,580	18.68	18.31	18.49	19.84	8.41	37.46m	12.5	699.8m			1.49	
paidcontent	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
pc-quote	newp	1.03%	18.68	18.49	0.19	126,780	18.68	18.31	18.49	19.84	8.43	36,881,017	12.49324	688,937,000				
personal-wealth-biz	newp	+1.03%	18.68	18.49		126,780	18.68	18.31	18.49	19.84	8.50		12.48			0.00	1.482	
predictwallstreet	newp	+1.03%	18.68		+0.19	126,780												
raymond-james	newp	1.03	18.68	18.49	0.19	126,780	18.68	18.31	18.68	19.84	8.43		12.13				1.54	
renewable-energy-world	newp	+1.028%	18.68 usd	18.49	+0.1900	126,580	18.68	18.31	18.49	19.84	8.430	37,464,376						
screamingmedia	newp	+1.03%	$	open: 18.49	+0.19	2,178	$18.68	$18.31	$18.49	$19.84	$8.67		12.77	$704.72m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	+1.03%	last trade: 18.68		change: 0.190								p/e ratio: 12.48					
smartmoney	newp	(1.03%)	18.68	$18.49	0.19	126,780	$18.68	$18.31	$18.49	$19.84	$8.43			692,700	0.00%	$0.01		
stocknod	newp	+1.028%	18.68 usd	18.49	+0.1900	126,780	18.68	18.31	18.49	19.84	8.430	37,464,376						
stockpickr	newp	1.03%	$18.68 0.19 | 1.03%	18.49	0.19	126.78k	18.68	18.31	18.49	19.84	8.43							
stocksmart	newp	.0 %	$18.07	17.83	0	42,977	18.36	17.97										
stocktwits	newp	1.03%	18.68		+0.19													
streetinsider-com	newp	1.03%	18.68	$18.49	+0.19	126,580	$18.68	$18.31	$18.49	$19.84	$8.41		12.54				$1.49	
thecramerreport	newp		18.68	18.49	+0.19	126780	18.68	18.31										
thestree	newp	1.03%	$18.68	18.49	0.19	126780	18.68	18.31	18.49	-19.84	8.43	3.7464376e7		6.84848793e8				
tickerspy	newp	1.03%	$18.68	18.49	+0.19	126,780	18.68	18.31	18.49	19.84	8.43		12.5	691.5m	0.00%	$0.00		
tmx-quotemedia	newp	1.03%	18.680	18.490	0.190	126,780	18.680	18.310	18.490	19.840	8.430	37,464,376	12.40	699,834,544			1.49	
updown	newp	1.03%	$18.68	$18.49	$0.19	122,716	$18.68	$18.31	$18.49	$19.84	$8.43	37.46b	11.98	$693m			1.54	
wallstreetsurvivor	newp	1.03%	18.68	18.49	0.19	124,402	18.68	18.31		19.84	9.25		12.40	$693m			1.09	
yahoo-finance	newp	1.03%	18.68	18.49	0.19	126,780	18.68	18.31	18.49	19.84	8.50		12.60	699.83m			1.48	
ycharts-com	newp	+1.03%	18.68		+0.19					19.84	8.43		12.62	690.60m	0.00%		1.48	
zacks	newp	(1.03%)	18.68		0.19	vol.  126,780	18.68	18.31		19.84	8.43		14.11	688.94 m	0.00	0.00	1.31	
advfn	bmtc	-0.55	20.0	20.04	-0.11	55506	20.14	19.8106										
barchart	bmtc	-0.55%	20.00	20.04	-0.11	62,060	20.14	19.81	20.11	21.29	15.61		15.68	$249.20 m	2.94%	$0.60	+1.01	
barrons	bmtc	0.55%	20.00	20.04	-0.11	55,506	20.14	19.811				10.78 million		$255.81 million	3.00%	$0.15		
bloomberg	bmtc	-0.547%	20.000	20.040	-0.110	55,506	20.140	19.811		21.45	15.97	12.552mil	15.152	251.041mil	2.900	0.150 regular cash	1.320	
boston-com	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
bostonmerchant	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
business-insider	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
chron	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
cio-com	bmtc	-0.55%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072	19.05	251m	2.9	0.6		
cnn-money	bmtc	-0.55%	20.00	20.04	-0.11	54,876	20.14	19.81	20.11				19.0	$251.0m	3.00%			
easystockalterts	bmtc	-0.55%	20.00	20.04	-0.11	55506	20.14	19.81	20.11	21.45	15.97		19.05				1.05	
eresearch-fidelity-com	bmtc	-0.55%	20.0000	20.0400	-0.1100	55,506	20.1400	19.8106	20.1100	21.4500	15.9700	12,552,000	19.91	$252.42m	2.98%	$0.150000		
finance-abc7-com	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
financial-content	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	-0.6%	$20.00	20.04	-0.11	55,506	20.14	19.81	20.11	21.45	15.97	13 mil	19.8	251 mil	3.0	0.60	1.01	
finviz	bmtc	-0.55%	20.00			55,506			20.11	-6.05%	28.16%	12.55m	20.00	251.00m		0.60	1.00	
fool	bmtc	-0.55%	$20.00	$20.04	-0.11	55,506	$20.14	$19.81	$20.11	$21.45	$15.97		19.40	$251.04m	3.50%	0.60		
foxbusiness	bmtc		$20.00		-0.11	55,506			$20.11									
google-finance	bmtc	(-0.55%)	20.00	20.04	-0.11	55,506.00	20.14	19.81		21.45	15.97	12.55m	19.99	251.04m	3.00	0.15	1.00	
howthemarketworks	bmtc	-0.547%	20	20.04	-0.11	54,876	20.14	19.8106	20.11									
hpcwire	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
insidestocks	bmtc	-0.55%	20.00	20.04	-0.11	55506	20.14	19.81										
investopedia	bmtc	-0.55 %	$20.00	20.04	-0.11				20.11									
investorguide	bmtc	-0.55%	20.00		-0.11		20.14	19.8106		21.45	15.97		20.13	251.0m			0.999	
marketintellisearch	bmtc	-0.55 %	$20.00	$20.04	-0.11	54.20k	$20.14	$19.81	$20.11			12.55m	20.11	0.25b	2.98 %		1.00	
marketwatch	bmtc	-0.55%	$20.00	open: 20.04	-0.11	630	$20.14	$19.81	$20.11	$21.45	$15.97		21.19	$255.81m	3.00%	0.15	0.94	
minyanville	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
msn-money	bmtc	-0.55%	20.00	20.04	-0.11	55,506	20.14	19.81	20.11	21.45	15.97	12.55 mil	20.41	252.42 mil	2.98%	0.60	1.00	
nasdaq-com	bmtc	0.55%	$ 20	$ 20.04	0.11	55,506	$ 20.14	$ 19.8106	$ 20.11	$ 21.45	$ 15.97	12,552,000	19.8	$ 251,040,000	2.98 %	$0.600000	$ 1.01	
optimum	bmtc	-0.55%	20.00 ( 4:30 pm edt)	20.04	-0.11	55,506	20.14	19.81	20.11	21.45	15.97	12.55m	19.0	251.0m	3.00	0.60	1.05	
paidcontent	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
pc-quote	bmtc	-0.55%	20.0	20.04	-0.11	55,506	20.14	19.8106	20.11	21.45	15.97	12,621,035	20.52041	252,421,000		0.15		
personal-wealth-biz	bmtc	-0.55%	20.00	20.04	-0.11	55,506	20.14	19.8106	20.11	21.45	15.97		20.13		2.88	0.58	0.999	
predictwallstreet	bmtc	-0.55%	20.00		-0.11	55,506												
raymond-james	bmtc	-0.55	20.00	20.04	-0.11	55,506	20.14	19.81	20.00	21.45	15.97		19.80				1.01	
renewable-energy-world	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
screamingmedia	bmtc	-0.55%	$	open: 20.04	-0.11	630	$20.14	$19.81	$20.11	$21.45	$15.97		21.19	$255.81m	3.00%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	-0.55%	last trade: 20.00		change: -0.110								p/e ratio: 20.13					
smartmoney	bmtc	(-0.55%)	20.00	$20.04	-0.11	55,506	$20.14	$19.81	$20.11	$21.45	$15.97			252,400	2.98%	$0.15		
stocknod	bmtc	-0.5470%	20.00 usd	20.04	-0.1100	55,506	20.14	19.81	20.11	21.45	15.97	12,552,072						
stockpickr	bmtc	-0.55%	$20.00 -0.11 | -0.55%	20.04	-0.11	55.51k	20.14	19.81	20.11	21.45	15.97							
stocksmart	bmtc	.0 %	$20.45	17.36	0	16,132	21.03	20.4										
stocktwits	bmtc	-0.50%	20.01		-0.10													
streetinsider-com	bmtc	0.55%	20.00	$20.04	-0.11	55,506	$20.14	$19.81	$20.11	$21.45	$15.97		19.05				$1.05	
thecramerreport	bmtc		20.00	20.04	-0.11	55506	20.14	19.8106										
thestree	bmtc	-0.55%	$20.0	20.04	-0.11	55506	20.14	19.81	20.11	-21.45	15.97	1.2552072e7		2.55811227e8				
tickerspy	bmtc	-0.55%	$20.00	20.04	-0.11	54,876	20.14	19.81	20.11	21.45	15.97		20.5	252.1m	2.98%	$0.15		
tmx-quotemedia	bmtc	-0.55%	20.000	20.040	-0.110	55,506	20.140	19.811	20.110	21.450	15.970	12,552,072	19.20	251,041,440	3.000	0.150 usd	1.05	
updown	bmtc	-0.55%	$20.00	$20.04	-$0.11	54,345	$20.14	$19.81	$20.11	$21.45	$15.97		20.04	$252m				
wallstreetsurvivor	bmtc	-0.55%	20.00	20.04	-0.11	54,876	20.14	19.81		21.45	15.97		19.20	$252m	3.00%	0.56 -	0.85	
yahoo-finance	bmtc	0.55%	20.00	20.04	0.11	55,506	20.14	19.81	20.11	21.45	15.97		20.02	251.04m	2.90%	0.60	1.00	
ycharts-com	bmtc	-0.50%	20.01		-0.10					21.45	15.97		20.42	249.32m	2.91%		0.98	
zacks	bmtc	(-0.55%)			-0.11	vol.  55,506	20.14	19.81		21.45	15.97		15.47	252.42 m	2.98	0.60	1.3	
advfn	tti	-1.87	12.6	12.8	-0.24	645657	12.87	12.54										
barchart	tti	-1.87%	12.60	12.80	-0.24	645,657	12.87	12.54	12.84	16.00	8.00		22.41	$965.79 m			-0.68	
barrons	tti	1.87%	12.60	12.80	-0.24	641,185	12.87	12.54				75.54 million		$998.67 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-1.869%	12.600	12.800	-0.240	645,657	12.870	12.540		16.00	8.00	76.821mil	34.054	967.941mil			0.370	
boston-com	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
bostonmerchant	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
business-insider	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
chron	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
cio-com	tti	-1.87%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730		968m				
cnn-money	tti	-1.87%today&rsquo;s change	12.60data as of 4:01pm et	12.80	-0.24	641,185	12.87	12.54	12.84				nm	$967.9m				
easystockalterts	tti	-1.88%	12.60	12.80	-0.24	645657	12.87	12.54	12.84	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-1.87%	12.6000	12.8000	-0.2400	645,657	12.8700	12.5400	12.8400	16.0000	8.0000	76,821,000	nm	$986.38m				
finance-abc7-com	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
financial-content	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-1.9%	$12.60	12.80	-0.24	645,657	12.87	12.54	12.84	16.00	8.00	77 mil		968 mil	0.0	0.00	-0.68	
finviz	tti	-1.87%	12.60			645,657			12.84	-21.25%	57.50%	76.82m		986.37m			-0.68	
fool	tti	-1.87%	$12.60	$12.80	-0.24	645,657	$12.87	$12.54	$12.84	$16.00	$8.00		0.00	$967.94m				
foxbusiness	tti		$12.60		-0.24	645,657			$12.84									
google-finance	tti	(-1.87%)	12.60	12.80	-0.24	645,657.00	12.87	12.54		16.00	8.00	76.82m		967.94m			-0.68	
howthemarketworks	tti	-1.869%	12.6	12.8	-0.24	641,185	12.87	12.54	12.84									
hpcwire	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
insidestocks	tti	-1.87%	12.60	12.80	-0.24	641185	12.87	12.54					price earnings ratio: 25.20					
investopedia	tti	-1.87 %	$12.60	12.80	-0.24				12.84									
investorguide	tti	-1.87%	12.60	12.80	-0.24		12.87	12.54		16.00	8.00			967.9m			-0.674	
marketintellisearch	tti	-1.87 %	$12.60	$12.80	-0.24	647.60k	$12.87	$12.54	$12.84			76.82m	0.00	0.99b	0.0 %		-0.68	
marketwatch	tti	-1.87%	$12.60	open: 12.80	-0.24	4,472	$12.87	$12.54	$12.84	$16.00	$8.00			$998.67m				
minyanville	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
msn-money	tti	-1.87%	12.60	12.80	-0.24	645,657	12.87	12.54	12.84	16.00	8.00	76.82 mil	-18.81	986.38 mil			-0.68	
nasdaq-com	tti	1.87%	$ 12.60		0.24	645,657	$ 12.87	$ 12.54	$ 12.84	$ 16	$ 8	76,821,000		$ 967,944,600			$ -0.68	
optimum	tti	-1.87%	12.60 ( 4:15 pm edt)	12.80	-0.24	641,185	12.87	12.54	12.84	16.00	8.00	76.82m		967.9m			-0.67	
paidcontent	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
pc-quote	tti	-1.87%	12.6	12.8	-0.24	645,657	12.87	12.54	12.84	16.00	8.00	78,284,254	-19.16418	986,382,000				
personal-wealth-biz	tti	-1.87%	12.60	12.80	-0.24	645,657	12.87	12.54	12.84	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-1.87%	12.60		-0.24	645,657												
raymond-james	tti	-1.87	12.60	12.80	-0.24	645,657	12.87	12.54	12.60	16.00	8.00						-0.68	
renewable-energy-world	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
screamingmedia	tti	-1.87%	$	open: 12.80	-0.24	4,472	$12.87	$12.54	$12.84	$16.00	$8.00			$998.67m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-1.87%	last trade: 12.60		change: -0.240													
smartmoney	tti	(-1.87%)	12.60	$12.80	-0.24	645,657	$12.87	$12.54	$12.84	$16.00	$8.00			986,400	0.00%	$0.00		
stocknod	tti	-1.869%	12.60 usd	12.80	-0.2400	645,657	12.87	12.54	12.84	16.00	8.000	76,820,730						
stockpickr	tti	-1.87%	$12.60 -0.24 | -1.87%	12.80	-0.24	645.66k	12.87	12.54	12.84	16.00	8.00							
stocksmart	tti	.0 %	$13.17	12.12	0	35,764	13.81	13.15										
stocktwits	tti	-1.87%	12.60		-0.24													
streetinsider-com	tti	1.87%	12.60	$12.80	-0.24	645,657	$12.87	$12.54	$12.84	$16.00	$8.00						$-0.67	
thecramerreport	tti		12.60	12.80	-0.24	645657	12.87	12.54										
thestree	tti	-1.87%	$12.6	12.8	-0.24	645657	12.87	12.54	12.84	-16.0	8.0	7.682073e7		9.9866949e8				
tickerspy	tti	-1.87%	$12.60	12.80	-0.24	645,657	12.87	12.54	12.84	16.00	8.00		-19.2	985.6m	0.00%	$0.00		
tmx-quotemedia	tti	-1.87%	12.600	12.800	-0.240	645,657	12.870	12.540	12.840	16.000	8.000	76,820,730		967,941,198			-0.68	
updown	tti	-1.87%	$12.60	$12.80	-$0.24	624,685	$12.87	$12.54	$12.84	$16.00	$8.00			$986m				
wallstreetsurvivor	tti	-1.87%	12.60	12.80	-0.24	641,185	12.87	12.54		16.00	8.00			$986m			-0.58	
yahoo-finance	tti	1.87%	12.60	12.80	0.24	645,657	12.87	12.54	12.84	16.00	8.00			967.93m			-0.67	
ycharts-com	tti	-1.87%	12.60		-0.24					16.00	8.00			965.79m	0.00%		-0.68	
zacks	tti	(-1.87%)	12.60		-0.24	vol.  645,657	12.87	12.54		16.00	8.00		22.14	986.38 m	0.00	0.00	.58	
advfn	dnr	-1.78	19.87	20.19	-0.36	3169702	20.2	19.72										
barchart	dnr	-1.78%	19.87	20.19	-0.36	3,169,702	20.20	19.72	20.23	26.03	14.20		25.38	$7.97 b			+0.40	
barrons	dnr	1.78%	19.87	20.19	-0.36	3.169m	20.20	19.72				376.26 million		$8.06 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-1.780%	19.870	20.190	-0.360	3,169,702	20.200	19.720		26.03	14.02	401.887mil	18.924	7,985.502mil			1.050	
boston-com	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373						
bostonmerchant	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373						
business-insider	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373						
chron	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373						
cio-com	dnr	-1.78%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373	52.29	8b				
cnn-money	dnr	-1.78%today&rsquo;s change	19.87data as of 4:02pm et	20.19	-0.36	3,163,449	20.20	19.72	20.23				52.3	$8.0b				
easystockalterts	dnr	-1.78%	19.87	20.19	-0.36	3169702	20.20	19.72	20.23	26.03	14.02		52.29				0.38	
eresearch-fidelity-com	dnr	-1.78%	19.8700	20.1900	-0.3600	3,169,702	20.2000	19.7200	20.2300	26.0300	14.0200	401,887,000	50.58	$8.13b				
finance-abc7-com	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
finance-abc7chicago-com	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
financial-content	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
finapps-forbes-com	dnr	-1.8%	$19.87	20.19	-0.36	3,169,134	20.20	19.72	20.23	26.03	14.02	402 mil	49.7	8 bil	0.0	0.00	0.40	
finviz	dnr	-1.78%	19.87			3,167,821			20.23	-23.67%	41.73%	401.89m	50.57	8.13b			0.40	
fool	dnr	-1.78%	$19.87	$20.19	-0.36	3,169,134	$20.20	$19.72	$20.23	$26.03	$14.02		52.80	$7.99b				
foxbusiness	dnr		$19.87		-0.36	3,173,602			$20.23									
google-finance	dnr	(-1.78%)	19.87	20.19	-0.36	3.17m	20.20	19.72		26.03	14.02	401.89m	49.65	7.99b			0.40	
howthemarketworks	dnr	-1.78%	19.87	20.19	-0.36	3,169,134	20.2	19.72	20.23									
hpcwire	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,702	20.20	19.72	20.23	26.03	14.02	401,887,373						
insidestocks	dnr	-1.78%	19.87	20.19	-0.36	3169134	20.20	19.72					price earnings ratio: 25.15					
investopedia	dnr	-1.78 %	$19.87	20.19	-0.36				20.23									
investorguide	dnr	-1.78%	19.87	20.19	-0.36		20.20	19.72		26.03	14.02		50.96	7.896b			0.397	
marketintellisearch	dnr	-1.83 %	$19.86	$20.19	-0.37	3044.80k	$20.20	$19.72	$20.23			401.89m	50.57	8.13b	0.0 %		0.40	
marketwatch	dnr	-1.78%	$19.87	open: 20.19	-0.36	6,253	$20.20	$19.72	$20.23	$26.03	$14.20		48.51	$8.06b			0.41	
minyanville	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
msn-money	dnr	-1.78%	19.87	20.19	-0.36	3.17 mil	20.20	19.72	20.23	26.03	14.02	401.89 mil	55.19	8.13 bil			0.40	
nasdaq-com	dnr	1.78%	$ 19.87		0.36	3,169,134	$ 20.20	$ 19.72	$ 20.23	$ 26.03	$ 14.02	401,887,000	49.67	$ 7,985,494,690			$ 0.40	
optimum	dnr	-1.78%	19.87 ( 4:03 pm edt)	20.19	-0.36	3,169,134	20.20	19.72	20.23	26.03	14.02	401.89m	52.3	8.0b			0.38	
paidcontent	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
pc-quote	dnr	-1.78%	19.87	20.19	-0.36	3,169,702	20.2	19.72	20.23	26.03	14.02	409,168,294	56.19444	8,130,174,000				
personal-wealth-biz	dnr	-1.78%	19.87	20.19	-0.36	3,173,602	20.20	19.72	20.23	26.03	14.02		50.96			0.00	0.397	
predictwallstreet	dnr	-1.78%	19.87		-0.36	3,169,134												
raymond-james	dnr	-1.78	19.87	20.19	-0.36	3,169,134	20.20	19.72	19.87	26.03	14.02		49.68				0.40	
renewable-energy-world	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
screamingmedia	dnr	-1.78%	$	open: 20.19	-0.36	6,253	$20.20	$19.72	$20.23	$26.03	$14.20		48.51	$8.06b			0.41	
scroli	dnr	-1.78%	dnr 19.87	20.19	-0.36	2,686,958	20.20	19.72	20.23	26.03	14.02		49.65				0.40	
simple-stock-quotes	dnr	-1.78%	last trade: 19.87		change: -0.360								p/e ratio: 50.96					
smartmoney	dnr	(-1.78%)	19.87	$20.19	-0.36	3,169,134	$20.20	$19.72	$20.23	$26.03	$14.02			8,130,200	0.00%	$0.00		
stocknod	dnr	-1.780%	19.87 usd	20.19	-0.3600	3,169,134	20.20	19.72	20.23	26.03	14.02	401,887,373						
stockpickr	dnr	-1.78%	$19.87 -0.36 | -1.78%	20.16	-0.36	3.17m	20.20	19.72	20.23	26.03	14.02							
stocksmart	dnr	.0 %	$21.095	18.99	0	445,031	22.16	21.01										
stocktwits	dnr	-1.83%	19.86		-0.37													
streetinsider-com	dnr	1.78%	19.87	$20.19	-0.36	3,169,134	$20.20	$19.72	$20.23	$26.03	$14.02		52.29				$0.38	
thecramerreport	dnr		19.87	20.19	-0.36	3169134	20.20	19.72										
thestree	dnr	-1.78%	$19.87	20.16	-0.36	3169134	20.2	19.72	20.23	-26.03	14.02	4.01887373e8		8.057841829e9				
tickerspy	dnr	-1.78%	$19.87	20.19	-0.36	3,169,134	20.20	19.72	20.23	26.03	14.02		56.2	8.1b	0.00%	$0.00		
tmx-quotemedia	dnr	-1.78%	19.870	20.190	-0.360	3,173,602	20.200	19.720	20.230	26.030	14.020	401,887,373	53.20	7,985,502,102			0.38	
updown	dnr	-1.78%	$19.87	$20.19	-$0.36	3,163,449	$20.20	$19.72	$20.23	$26.03	$14.02		49.95	$8.13b				
wallstreetsurvivor	dnr	-1.78%	19.87	20.19	-0.36	3,169,134	20.20	19.72		26.03	14.25		53.20	$8b			0.72	
yahoo-finance	dnr	1.78%	19.87	20.19	0.36	3,169,134	20.20	19.72	20.23	26.03	14.02		50.05	7.90b			0.40	
ycharts-com	dnr	-1.83%	19.86		-0.37					26.03	14.02		55.17	7.96b	0.00%		0.36	
zacks	dnr	(-1.78%)	19.87		-0.36	vol.  3,169,134	20.20	19.72		26.03	14.02		25.61	8.13 b	0.00	0.00	.79	
advfn	nutr	0.00	15.25	15.25	0.0	14708	15.25	15.2										
barchart	nutr	unch	15.25	15.25	unch	16,904	15.25	15.20	15.25	16.99	11.86		10.07	$158.91 m			+1.52	
barrons	nutr	0.00%	15.25	15.25	0.00	14,708	15.25	15.20				10.50 million		$157.72 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr		15.250	15.250		14,708	15.250	15.200		16.99	11.86	10.302mil	10.033	157.101mil			1.520	
boston-com	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
bostonmerchant	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
business-insider	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
chron	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
cio-com	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734	10.03	157m				
cnn-money	nutr	0.00%	15.25	15.25	0.00	14,708	15.25	15.20	15.25				10.0	$157.1m				
easystockalterts	nutr	0.00%	15.25	15.25	+0.00	14708	15.25	15.20	15.25	16.99	11.86		10.03				1.52	
eresearch-fidelity-com	nutr	0.00%	15.2500	15.2500	0.0000	14,708	15.2500	15.2000	15.2500	16.9900	11.8600	10,302,000	10.03	$157.11m				
finance-abc7-com	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
financial-content	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	0.0%	$15.25	15.25	0.00	14,708	15.25	15.20	15.25	16.99	11.86	10 mil		157 mil	0.0	0.00		
finviz	nutr	0.00%	15.25			14,708			15.25	-10.24%	28.58%	10.30m	10.10	157.08m			1.51	
fool	nutr	-0.07%	$15.25	$15.25	-0.01	14,708	$15.25	$15.20	$15.25	$16.99	$11.86		10.10	$157.10m				
foxbusiness	nutr		$15.25		0.00	14,708			$15.25									
google-finance	nutr	(0.00%)	15.25	15.25	0.00	14,708.00	15.25	15.20		16.99	11.86	10.30m	10.07	157.10m			1.51	
howthemarketworks	nutr	0%	15.25	15.25	0	14,708	15.25	15.2	15.25									
hpcwire	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
insidestocks	nutr	unch%	15.25	15.25		14708	15.25	15.20										
investopedia	nutr		$15.25	15.25					15.25									
investorguide	nutr	0.00%	15.25	15.24	0.00		15.25	15.20		16.99	11.86		10.11	157.1m			1.509	
marketintellisearch	nutr	0.0 %	$15.25	$15.25	0.00	8.20k	$15.25	$15.20	$15.25			10.30m	10.10	0.16b	0.0 %		1.51	
marketwatch	nutr	0.00%	$15.25	open: 15.25	0.00	536	$15.25	$15.20	$15.25	$16.99	$11.86		10.04	$157.72m			1.52	
minyanville	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
msn-money	nutr		15.25	15.25		14,708	15.25	15.20	15.25	16.99	11.86	10.30 mil	10.10	157.1 mil			1.51	
nasdaq-com	nutr		$ 15.25	$ 15.25		14,708	$ 15.25	$ 15.20	$ 15.25	$ 16.99	$ 11.86	10,302,000	10.03	$ 157,105,500			$ 1.52	
optimum	nutr	-	15.25 ( 4:30 pm edt)	15.25	-	14,708	15.25	15.20	15.25	16.99	11.86	10.30m	10.0	157.1m			1.52	
paidcontent	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
pc-quote	nutr	0.00%	15.25	15.25	0.00	14,708	15.25	15.2	15.25	16.99	11.86	10,302,000	10.09934	157,106,000				
personal-wealth-biz	nutr	0.00%	15.25	15.24		14,708	15.25	15.20	15.25	16.99	11.86		10.11			0.00	1.509	
predictwallstreet	nutr	0.00%	15.21		0.00	14,708												
raymond-james	nutr	0.00	15.25	15.25	0.00	14,708	15.25	15.20	15.25	16.99	11.86		9.97				1.53	
renewable-energy-world	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
screamingmedia	nutr	0.00%	$	open: 15.25	0.00	536	$15.25	$15.20	$15.25	$16.99	$11.86		10.04	$157.72m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	0.00%	last trade: 15.25		change: 0.000								p/e ratio: 10.11					
smartmoney	nutr	(0.00%)	15.25	$15.25	0.00	14,708	$15.25	$15.20	$15.25	$16.99	$11.86			157,100	0.00%	$0.00		
stocknod	nutr	0.00%	15.25 usd	15.25	+0.00	14,708	15.25	15.20	15.25	16.99	11.86	10,301,734						
stockpickr	nutr	0.00%	$15.25 0.00 | 0.00%	15.25	0.00	14.71k	15.25	15.20	15.25	16.99	11.86							
stocksmart	nutr	.0 %	$14.96	14.57	0	1,204	15.48	14.96										
stocktwits	nutr	0.00%	15.25		0.00													
streetinsider-com	nutr	-0%	15.25	$15.25		14,708	$15.25	$15.20	$15.25	$16.99	$11.86		10.03				$1.52	
thecramerreport	nutr		15.25	15.24	0.00	14708	15.25	15.20										
thestree	nutr	0.0%	$15.25	15.25	0.0	14708	15.25	15.2	15.25	-16.99	11.86	1.0301734e7		1.57822565e8				
tickerspy	nutr	0.00%	$15.25	15.25	0.00	14,708	15.25	15.20	15.25	16.99	11.86		10.1	157.1m	0.00%	$0.00		
tmx-quotemedia	nutr	0.00%	15.250	15.250	0.00	14,708	15.250	15.200	15.250	16.990	11.860	10,301,734	10.00	157,101,444			1.52	
updown	nutr	0.00%	$15.25	$15.25	$0.00	12,172	$15.25	$15.20	$15.25	$16.99	$11.86		9.99	$157m				
wallstreetsurvivor	nutr	0.00%	15.25	15.25	0.00	14,708	15.25	15.20		16.99	11.86		10.00	$157m			1.56	
yahoo-finance	nutr	0.00%	15.25	15.24	0.00	14,708	15.25	15.20	15.25	16.99	11.86		10.11	157.09m			1.51	
ycharts-com	nutr	+0.00%	15.25		+0.00					16.99	11.86		10.03	158.91m	0.00%		1.52	
zacks	nutr		15.25			vol.  14,708	15.25	15.20		16.99	11.86		10.03	157.10 m	0.00	0.00	1.52	
advfn	hme	0.41	63.77	63.25	0.26	294854	63.77	63.1208										
barchart	hme	+0.41%	63.77	63.25	+0.26	294,854	63.77	63.12	63.51	63.77	41.25		19.26	$2.42 b	3.95%	$2.48	+0.66	
barrons	hme	0.41%	63.77	63.25	+0.26	291,443	63.77	63.121				37.17 million		$2.45 billion	3.89%	$0.62		
bloomberg	hme	0.409%	63.770	63.250	0.260	294,854	63.770	63.121		63.77	42.56	39.068mil	96.621	2,491.392mil	3.765	0.620 regular cash	0.660	
boston-com	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
bostonmerchant	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
business-insider	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
chron	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
cio-com	hme	+0.41%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399	95.18	2b	3.9	2.48		
cnn-money	hme	+0.41%	63.77	63.25	+0.26	294,854	63.77	63.12	63.51				95.2	$2.5b	3.89%			
easystockalterts	hme	0.41%	63.77	63.25	+0.26	294854	63.77	63.12	63.51	63.72	42.56		95.18				0.67	
eresearch-fidelity-com	hme	0.41%	63.7700	63.2500	0.2600	294,854	63.7700	63.1208	63.5100	63.7200	42.5600	39,068,000	96.23	$2.48b	3.78%	$0.620000		
finance-abc7-com	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
finance-abc7chicago-com	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
financial-content	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
finapps-forbes-com	hme	0.4%	$63.77	63.25	0.26	294,854	63.77	63.12	63.51	63.72	42.56	39 mil	96.6	2 bil	3.9	2.48	0.66	
finviz	hme	0.41%	63.77			294,854			63.51	0.35%	56.48%	39.07m	96.62	2.49b		2.48	0.66	
fool	hme	+0.41%	$63.77	$63.25	0.26	294,854	$63.77	$63.12	$63.51	$63.72	$42.56		95.10	$2.49b	5.90%	2.48		
foxbusiness	hme		$63.77		+0.26	294,854			$63.51									
google-finance	hme	(0.41%)	63.77	63.25	+0.26	294,854.00	63.77	63.12		63.77	42.56	39.07m	97.23	2.49b	3.89	0.62	0.66	
howthemarketworks	hme	0.409%	63.77	63.25	0.26	291,443	63.77	63.1208	63.51									
hpcwire	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
insidestocks	hme	+0.41%	63.77	63.25	+0.26	294800	63.77	63.12					price earnings ratio: 19.56					
investopedia	hme	+0.41 %	$63.77	63.25	+0.26				63.51									
investorguide	hme	+0.41%	63.77	63.25	+0.26		63.77	63.1208		63.72	43.08		96.52	2.491b			0.658	
marketintellisearch	hme	0.36 %	$63.74	$63.25	0.23	273.20k	$63.77	$63.12	$63.51			39.07m	96.62	2.49b	3.89 %		0.66	
marketwatch	hme	+0.41%	$63.77	open: 63.25	+0.26	5,647	$63.77	$63.12	$63.51	$63.77	$45.30		102.67	$2.45b	3.89%	0.62	0.62	
minyanville	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
msn-money	hme	+0.41%	63.77	63.25	+0.26	294,854	63.77	63.12	63.51	63.72	42.56	39.07 mil	96.62	2.48 bil	3.90%	2.48	0.65	
nasdaq-com	hme	0.41%	$ 63.77		0.26	294,854	$ 63.77	$ 63.1208	$ 63.51	$ 63.72	$ 42.56	39,068,000	96.62	$ 2,491,366,360	3.9 %	$2.480000	$ 0.66	
optimum	hme	+0.41%	63.77 ( 4:15 pm edt)	63.25	+0.26	294,854	63.77	63.12	63.51	63.72	42.56	39.07m	95.2	2.5b	3.89	2.48	0.67	
paidcontent	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
pc-quote	hme	0.41%	63.77	63.25	0.26	294,854	63.77	63.1208	63.51	63.72	42.56	38,908,714	96.22727	2,481,209,000		0.62		
personal-wealth-biz	hme	+0.41%	63.77	63.25		294,854	63.77	63.1208	63.51	63.77	43.08		96.52		3.78	2.40	0.658	
predictwallstreet	hme	+0.41%	63.77		+0.26	294,854												
raymond-james	hme	0.41	63.77	63.25	0.26	294,854	63.77	63.12	63.77	63.72	42.56		96.62				0.66	
renewable-energy-world	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
screamingmedia	hme	+0.41%	$	open: 63.25	+0.26	5,647	$63.77	$63.12	$63.51	$63.77	$45.30		102.67	$2.45b	3.89%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+0.41%	last trade: 63.77		change: 0.260								p/e ratio: 96.52					
smartmoney	hme	(0.41%)	63.77	$63.25	0.26	294,854	$63.77	$63.12	$63.51	$63.72	$42.56			2,481,200	3.90%	$0.62		
stocknod	hme	+0.4094%	63.77 usd	63.25	+0.2600	294,854	63.77	63.12	63.51	63.72	42.56	39,068,399						
stockpickr	hme	0.41%	$63.77 0.26 | 0.41%	63.25	0.26	294.85k	63.77	63.12	63.51	63.72	42.56							
stocksmart	hme	.0 %	$60.34	55.94	0	46,550	61.9	60.25										
stocktwits	hme	0.38%	63.75		+0.24													
streetinsider-com	hme	0.41%	63.77	$63.25	+0.26	294,854	$63.77	$63.12	$63.51	$63.72	$42.56		95.18				$0.67	
thecramerreport	hme		63.77	63.25	+0.26	294854	63.77	63.1208										
thestree	hme	0.41%	$63.77	63.25	0.26	294854	63.77	63.12	63.51	-63.72	42.56	3.9068399e7		2.453104773e9				
tickerspy	hme	0.41%	$63.77	63.25	+0.26	294,854	63.77	63.12	63.51	63.72	42.56		96.2	2.4b	3.90%	$0.62		
tmx-quotemedia	hme	0.41%	63.770	63.250	0.260	294,854	63.770	63.121	63.510	63.770	43.080	39,068,399	96.20	2,491,391,804	3.889	0.620 usd	0.66	
updown	hme	0.41%	$63.77	$63.25	$0.26	289,207	$63.77	$63.12	$63.51	$63.72	$42.56		96.39	$2.48b				
wallstreetsurvivor	hme	0.41%	63.77	63.25	0.26	291,443	63.77	63.12		63.72	47.60		96.20	$2b	3.90%	2.32 -	0.54	
yahoo-finance	hme	0.41%	63.77	63.25	0.26	294,854	63.77	63.12	63.51	63.77	42.56		96.91	2.49b	3.90%	2.48	0.66	
ycharts-com	hme	+0.38%	63.75		+0.24					63.72	42.56		96.59	2.42b	4.08%		0.66	
zacks	hme	(0.41%)	63.77		0.26	vol.  294,854	63.77	63.12		63.77	42.56		19.48	2.48 b	3.90	2.48	3.26	
advfn	wwon	11.63	5.95	5.29	0.62	23059	6.155	5.29										
barchart	wwon	+11.07%	5.92	5.29	+0.59	21,351	6.16	5.29	5.33	11.60	4.27		0.00	$126.16 m			-1.62	
barrons	wwon	11.63%	5.95	5.29	+0.62	23,059	6.155	5.29				20.83 million		$120.75 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	11.632%	5.950	5.290	0.620	23,059	6.155	5.290		11.60	4.27	22.591mil		134.415mil			-1.310	
boston-com	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
bostonmerchant	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
business-insider	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
chron	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
cio-com	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472		134m				
cnn-money	wwon	+11.07%today&rsquo;s change	5.92data as of 3:58pm et	5.29	+0.59	21,585	6.16	5.29	5.33				nm	$133.8m				
easystockalterts	wwon	11.72%	5.95	5.29	+0.62	23059	6.16	5.29	5.33	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	11.63%	5.9500	5.2900	0.6200	23,059	6.1550	5.2900	5.3300	11.6000	4.2700	22,594,000	nm	$120.43m				
finance-abc7-com	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
financial-content	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	11.6%	$5.95	5.29	0.62	23,059	6.16	5.29	5.33	11.60	4.27	23 mil		134 mil	0.0	0.00		
finviz	wwon	11.63%	5.95			23,059			5.33	-48.71%	39.34%	22.59m		120.40m			-1.62	
fool	wwon	+11.63%	$5.95	$5.29	0.62	23,059	$6.16	$5.29	$5.33	$11.60	$4.27		0.00	$134.42m				
foxbusiness	wwon		$5.95		+0.62	23,059			$5.33									
google-finance	wwon	(11.63%)	5.95	5.29	+0.62	23,059.00	6.16	5.29		11.60	4.27	22.59m		134.42m			-1.62	
howthemarketworks	wwon	11.632%	5.95	5.29	0.62	23,059	6.155	5.29	5.33									
hpcwire	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
insidestocks	wwon	+11.63%	5.95	5.29	+0.62	23059	6.16	5.29										
investopedia	wwon	+11.63 %	$5.95	5.29	+0.62				5.33									
investorguide	wwon	+11.63%	5.95	5.29	+0.62		6.155	5.29		14.85	5.50			134.4m			-1.621	
marketintellisearch	wwon	11.63 %	$5.95	$5.29	0.62	22.40k	$6.16	$5.29	$5.33			22.59m	0.00	0.12b	0.0 %		-1.62	
marketwatch	wwon	+11.63%	$5.95	open: 5.29	+0.62	266	$6.16	$5.29	$5.33	$11.60	$4.27			$120.75m				
minyanville	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
msn-money	wwon	+11.63%	5.95	5.29	+0.62	23,059	6.16	5.29	5.33	11.60	4.27	22.59 mil	-3.67	120.43 mil			-1.62	
nasdaq-com	wwon	11.63%	$ 5.95	$ 5.29	0.62	23,059	$ 6.155	$ 5.29	$ 5.33	$ 11.60	$ 4.27	22,591,000		$ 134,416,450			$ -1.62	
optimum	wwon	+11.63%	5.95 ( 4:00 pm edt)	5.29	+0.62	23,059	6.16	5.29	5.33	11.60	4.27	22.59m		134.4m			-1.62	
paidcontent	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
pc-quote	wwon	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wwon	+11.63%	5.95	5.98		23,059	6.155	5.29	5.33	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	+11.63%	5.95		+0.62	23,059												
raymond-james	wwon	11.63	5.95	5.29	0.62	23,059	6.16	5.29	5.95	11.60	4.27						-1.62	
renewable-energy-world	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
screamingmedia	wwon	+11.63%	$	open: 5.29	+0.62	266	$6.16	$5.29	$5.33	$11.60	$4.27			$120.75m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	+11.63%	last trade: 5.95		change: 0.620													
smartmoney	wwon	(11.63%)	5.95	$5.29	0.62	23,059	$6.16	$5.29	$5.33	$11.60	$4.27			120,400	0.00%	$0.00		
stocknod	wwon	+11.63%	5.950 usd	5.290	+0.6200	23,059	6.155	5.290	5.330	11.60	4.270	22,594,472						
stockpickr	wwon	11.63%	$5.95 0.62 | 11.63%	5.29	0.62	23.06k	6.16	5.29	5.33	11.60	4.27							
stocksmart	wwon	.0 %	$5.62	9.34	0	149	5.73	5.62										
stocktwits	wwon	12.95%	6.02		+0.69													
streetinsider-com	wwon	11.63%	5.95	$5.29	+0.62	23,059	$6.16	$5.29	$5.33	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.95	5.98	+0.62	23059	6.155	5.29										
thestree	wwon	11.63%	$5.95	5.29	0.62	23059	6.16	5.29	5.33	-11.6	4.27	2.2590781e7		1.20428536e8				
tickerspy	wwon	11.63%	$5.95	5.29	+0.62	23,059	6.16	5.29	5.33	11.60	4.27		-3.3	120.2m	0.00%	$4.00		
tmx-quotemedia	wwon	11.63%	5.950	5.290	0.620	23,059	6.155	5.290	5.330	11.600	4.270	22,590,781		134,415,147			-1.62	
updown	wwon	11.63%	$5.95	$5.29	$0.62	23,059	$6.16	$5.29	$5.33	$11.60	$4.27			$120m				
wallstreetsurvivor	wwon	11.63%	5.95	5.29	0.62	23,059	6.16	5.29		11.60	4.27			$120m			-1.50	
yahoo-finance	wwon	11.63%	5.95	5.98	0.62	23,059	6.16	5.29	5.33	11.60	4.27			134.41m			-1.62	
ycharts-com	wwon	+12.95%	6.02		+0.69					11.60	4.27			128.29m	0.00%		-1.62	
zacks	wwon	(11.63%)	5.95		0.62	vol.  23,059	6.16	5.29		11.60	4.27			120.43 m	0.00	0.00	-1.35	
advfn	dest	1.55	21.02	20.64	0.32	112522	21.03	20.52										
barchart	dest	+1.55%	21.02	20.64	+0.32	112,522	21.03	20.52	20.70	25.04	11.89		10.98	$272.84 m	3.42%	$0.70	+1.86	
barrons	dest	1.55%	21.02	20.64	+0.32	110,042	21.03	20.52				12.69 million		$270.64 million	3.33%	$0.18		
bloomberg	dest	1.546%	21.020	20.640	0.320	112,522	21.030	20.520		25.28	12.10	13.215mil	10.863	277.780mil	1.665	0.175 regular cash	1.935	
boston-com	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
bostonmerchant	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
business-insider	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
chron	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
cio-com	dest	+1.55%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045	11.42	278m	3.4	0.7		
cnn-money	dest	+1.50%today&rsquo;s change	21.01data as of 3:59pm et	20.64	+0.31	107,975	21.03	20.52	20.70				11.4	$277.6m	3.33%			
easystockalterts	dest	1.55%	21.02	20.64	+0.32	112522	21.03	20.52	20.70	46.48	15.66		11.42				1.84	
eresearch-fidelity-com	dest	1.55%	21.0200	20.6400	0.3200	112,522	21.0300	20.5200	20.7000	25.2800	12.1050	13,215,000	11.22	$273.55m	3.38%	$0.175000		
finance-abc7-com	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
finance-abc7chicago-com	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
financial-content	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
finapps-forbes-com	dest	1.5%	$21.02	20.64	0.32	112,522	21.03	20.52	20.70	25.28	12.10	13 mil	11.4	278 mil	3.3	0.70	1.85	
finviz	dest	1.55%	21.02			112,522			20.70	-16.04%	76.76%	13.22m	11.25	273.65m		0.70	1.84	
fool	dest	+1.55%	$21.02	$20.64	0.32	111,902	$21.03	$20.52	$20.70	$25.28	$12.10		11.10	$277.78m		0.70		
foxbusiness	dest		$21.02		+0.32	112,522			$20.70									
google-finance	dest	(1.55%)	21.02	20.64	+0.32	112,522.00	21.03	20.52		25.28	12.10	13.22m	11.43	277.78m	3.33	0.17	1.84	
howthemarketworks	dest	1.546%	21.02	20.64	0.32	111,902	21.03	20.52	20.7									
hpcwire	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
insidestocks	dest	+1.55%	21.02	20.64	+0.32	112522	21.03	20.52										
investopedia	dest	+1.55 %	$21.02	20.64	+0.32				20.70									
investorguide	dest	+1.55%	21.02	20.68	+0.32		21.03	20.52		25.28	12.105		11.28	277.8m			1.835	
marketintellisearch	dest	1.55 %	$21.02	$20.64	0.32	110.90k	$21.03	$20.52	$20.70			13.22m	11.25	0.27b	3.38 %		1.84	
marketwatch	dest	+1.55%	$21.02	open: 20.64	+0.32	2,480	$21.03	$20.52	$20.70	$25.28	$12.11		11.57	$270.64m	3.33%	0.18	1.82	
minyanville	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
msn-money	dest	+1.55%	21.02	20.64	+0.32	112,522	21.03	20.52	20.70	25.28	12.11	13.22 mil	11.36	273.55 mil	3.38%	0.70	1.84	
nasdaq-com	dest	1.55%	$ 21.02	$ 20.64	0.32	112,522	$ 21.03	$ 20.52	$ 20.70	$ 25.28	$ 12.105	13,215,000	11.39	$ 277,779,300	3.38 %	$0.700000	$ 1.85	
optimum	dest	+1.55%	21.02 ( 4:00 pm edt)	20.64	+0.32	111,902	21.03	20.52	20.70	46.48	15.66	13.22m	11.4	277.8m	3.33	0.70	1.84	
paidcontent	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
pc-quote	dest	1.55%	21.02	20.64	0.32	112,522	21.03	20.52	20.7	25.28	12.11	13,013,820	11.18919	273,551,000		0.175		
personal-wealth-biz	dest	+1.55%	21.02	20.68		112,522	21.03	20.52	20.70	25.28	12.105		11.28		1.69	0.35	1.835	
predictwallstreet	dest	+1.55%	21.02		+0.32	112,522												
raymond-james	dest	1.55	21.02	20.64	0.32	112,522	21.03	20.52	21.02	25.28	12.11		11.06				1.90	
renewable-energy-world	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
screamingmedia	dest	+1.55%	$	open: 20.64	+0.32	2,480	$21.03	$20.52	$20.70	$25.28	$12.11		11.57	$270.64m	3.33%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	+1.55%	last trade: 21.02		change: 0.320								p/e ratio: 11.28					
smartmoney	dest	(1.55%)	21.02	$20.64	0.32	112,522	$21.03	$20.52	$20.70	$25.28	$12.10			273,600	3.38%	$0.18		
stocknod	dest	+1.546%	21.02 usd	20.64	+0.3200	112,522	21.03	20.52	20.70	25.28	12.11	13,215,045						
stockpickr	dest	1.55%	$21.02 0.32 | 1.55%	20.64	0.32	112.52k	21.03	20.52	20.70	25.28	12.11							
stocksmart	dest	.0 %	$19.52	37.91	0	3,728	20.82	19.52										
stocktwits	dest	1.55%	21.02		+0.32													
streetinsider-com	dest	1.55%	21.02	$20.64	+0.32	112,522	$21.03	$20.52	$20.70	$46.48	$15.66		11.42				$1.84	
thecramerreport	dest		21.02	20.68	+0.32	112522	21.03	20.52										
thestree	dest	1.55%	$21.02	20.64	0.32	112522	21.03	20.52	20.7	-25.28	12.11	1.3215045e7		2.70644122e8				
tickerspy	dest	1.55%	$21.02	20.64	+0.32	112,522	21.03	20.52	20.70	25.28	12.11		11.2	271.5m	3.38%	$0.17		
tmx-quotemedia	dest	1.55%	21.020	20.640	0.320	112,522	21.030	20.520	20.700	25.280	12.105	13,215,045	11.30	277,780,246	6.763	0.175 usd	1.84	
updown	dest	1.55%	$21.02	$20.64	$0.32	110,042	$21.03	$20.52	$20.70	$25.28	$12.10		10.92	$274m				
wallstreetsurvivor	dest	1.55%	21.02	20.64	0.32	111,902	21.03	20.52		25.28	12.90		11.30	$274m	3.40%		1.33	
yahoo-finance	dest	1.55%	21.02	20.68	0.32	112,522	21.03	20.52	20.70	25.28	12.11		11.46	277.78m	3.40%	0.70	1.84	
ycharts-com	dest	+1.55%	21.02		+0.32					25.28	12.10		11.39	272.84m	3.94%		1.84	
zacks	dest	(1.55%)	21.02		0.32	vol.  112,522	21.03	20.52		25.28	12.11		11.1	273.55 m	3.38	0.70	1.87	
advfn	wynn	1.41	153.29	150.99	2.13	1786413	154.15	150.2008										
barchart	wynn	+1.41%	153.29	150.99	+2.13	1,680,025	154.15	150.20	151.16	154.15	69.23		46.74	$19.10 b	0.5%	$0.75	+2.45	
barrons	wynn	1.41%	153.29	150.99	+2.13	1.769m	154.15	150.20				123.94 million		$18.66 billion	1.30%	$0.5		
bloomberg	wynn	1.409%	153.290	150.990	2.130	1,786,413	154.150	150.201		154.15	68.59	124.758mil	47.312	19,124.120mil	5.708	0.500 regular cash	3.240	
boston-com	wynn	+1.409%	153.29 usd	150.99	+2.130	1,784,613	154.15	150.20	151.16	151.73	74.03	124,757,759						
bostonmerchant	wynn	+1.409%	153.29 usd	150.99	+2.130	1,784,613	154.15	150.20	151.16	151.73	74.03	124,757,759						
business-insider	wynn	+1.409%	153.29 usd	150.99	+2.130	1,784,613	154.15	150.20	151.16	151.73	74.03	124,757,759						
chron	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
cio-com	wynn	+1.41%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759	62.31	19b	1.3	2		
cnn-money	wynn	+1.41%	153.29	150.59	+2.13	1,769,150	154.15	150.20	151.16				62.3	$19.1b	1.30%			
easystockalterts	wynn	1.41%	153.29	150.99	+2.13	1769159	154.15	150.20	151.16	151.73	73.12		62.31				2.46	
eresearch-fidelity-com	wynn	1.41%	153.2900	150.9900	2.1300	1,770,959	154.1500	150.2008	151.1600	151.7300	74.0300	124,758,000	61.70	$18.86b	1.32%	$0.500000		
finance-abc7-com	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
finance-abc7chicago-com	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
financial-content	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
finapps-forbes-com	wynn	1.4%	$153.29	150.99	2.13	1,770,959	154.15	150.20	151.16	151.73	74.03	125 mil	62.6	19 bil	6.5	10.00	2.45	
finviz	wynn	1.41%	153.29			1,770,859			151.16	1.03%	108.34%	124.76m	61.70	18.86b		2.00	2.45	
fool	wynn	+1.41%	$153.29	$150.99	2.13	1,769,670	$154.15	$150.20	$151.16	$151.73	$74.03		60.80	$19.12b	6.60%	1.00		
foxbusiness	wynn		$153.29		+2.13	1,786,662			$151.16									
google-finance	wynn	(1.41%)	153.29	150.99	+2.13	1.77m	154.15	150.20		154.15	74.03	124.76m	62.53	19.12b	1.30	0.50	2.45	
howthemarketworks	wynn	1.409%	153.29	150.99	2.13	1,769,159	154.15	150.2008	151.16									
hpcwire	wynn	+1.409%	153.29 usd	150.99	+2.130	1,784,613	154.15	150.20	151.16	151.73	74.03	124,757,759						
insidestocks	wynn	+1.41%	153.29	150.99	+2.13	1786662	154.15	150.20					price earnings ratio: 47.90					
investopedia	wynn	+1.41 %	$153.29	150.99	+2.13				151.16									
investorguide	wynn	+1.41%	153.29	150.99	+2.13		154.15	150.26		151.73	75.17		61.30	18.971b			2.466	
marketintellisearch	wynn	1.55 %	$153.50	$150.99	2.34	1743.50k	$154.15	$150.20	$151.16			124.76m	61.70	18.86b	1.32 %		2.45	
marketwatch	wynn	+1.41%	$153.27	open: 150.99	+2.13	16,986	$154.15	$150.20	$151.16	$154.15	$76.60		62.61	$18.66b	1.30%	0.50	2.45	
minyanville	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
msn-money	wynn	+1.41%	153.29	150.99	+2.13	1.77 mil	154.15	150.20	151.16	151.73	74.03	124.76 mil	62.31	18.86 bil	1.32%	2.00	2.45	
nasdaq-com	wynn	1.41%	$ 153.29	$ 150.99	2.13	1,770,959	$ 154.15	$ 150.2008	$ 151.16	$ 151.73	$ 74.03	124,758,000	62.57	$ 19,124,153,820	1.32 %	$2.000000	$ 2.45	
optimum	wynn	+1.41%	153.29 ( 4:00 pm edt)	150.99	+2.13	1,767,450	154.15	150.20	151.16	151.73	73.12	124.76m	62.3	19.1b	1.30	2.00	2.46	
paidcontent	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
pc-quote	wynn	1.41%	153.29	150.99	2.13	1,786,413	154.15	150.2008	151.16	151.73	74.03	123,024,463	61.44715	18,858,420,000		0.5		
personal-wealth-biz	wynn	+1.41%	153.29	150.99		1,786,562	154.15	150.2008	151.16	151.73	75.17		61.30		0.50	0.75	2.466	
predictwallstreet	wynn	+1.41%	153.29		+2.13	1,770,959												
raymond-james	wynn	1.41	153.29	150.99	2.13	1,770,959	154.15	150.20	153.29	151.73	74.03		61.56				2.49	
renewable-energy-world	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
screamingmedia	wynn	+1.41%	$	open: 150.99	+2.13	16,737	$154.15	$150.20	$151.16	$154.15	$76.60		62.61	$18.66b	1.30%	0.50	2.45	
scroli	wynn	1.41%	wynn 153.29	150.99	2.13	1,558,965	154.15	150.20	151.16	154.15	74.03		62.53				2.45	
simple-stock-quotes	wynn	+1.41%	last trade: 153.29		change: 2.130								p/e ratio: 61.3					
smartmoney	wynn	(1.41%)	153.29	$150.99	2.13	1,770,959	$154.15	$150.20	$151.16	$151.73	$74.03			18,858,400	1.32%	$0.50		
stocknod	wynn	+1.409%	153.29 usd	150.99	+2.130	1,769,159	154.15	150.20	151.16	151.73	74.03	124,757,759						
stockpickr	wynn	1.41%	$153.29 2.13 | 1.41%	150.99	2.13	1.77m	154.15	150.20	151.16	151.73	74.03							
stocksmart	wynn	.0 %	$145.91	101.58	0	273,588	149.8	145.57										
stocktwits	wynn	1.41%	153.29		+2.13													
streetinsider-com	wynn	1.41%	153.29	$150.99	+2.13	1,769,159	$154.15	$150.20	$151.16	$151.73	$73.12		62.31				$2.46	
thecramerreport	wynn		153.29	150.99	+2.13	1770859	154.15	150.2008										
thestree	wynn	1.41%	$153.29	150.99	2.13	1770959	154.15	150.2	151.16	-151.73	74.03	1.24757759e8		1.8660018014e10				
tickerspy	wynn	1.41%	$153.29	150.99	+2.13	1,770,959	154.15	150.20	151.16	151.73	74.03		61.4	18.8b	0.66%	$0.50		
tmx-quotemedia	wynn	1.41%	153.290	150.990	2.130	1,786,662	154.150	150.201	151.160	151.730	74.030	124,757,759	61.40	19,124,116,877	1.323	0.500 usd	2.46	
updown	wynn	1.41%	$153.29	$150.99	$2.13	1,769,032	$154.15	$150.20	$151.16	$151.73	$74.03	124.75b	60.63	$18.85b			2.49	
wallstreetsurvivor	wynn	1.41%	153.29	150.99	2.13	1,769,159	154.15	150.20		151.73	79.89		61.40	$19b	1.30%	8.50 -	1.29	
yahoo-finance	wynn	1.41%	153.29	150.99	2.13	1,770,859	154.15	150.20	151.16	154.15	74.03		62.16	18.97b	1.30%	2.00	2.47	
ycharts-com	wynn	+1.41%	153.29		+2.13					151.73	74.03		62.31	19.10b	1.48%		2.46	
zacks	wynn	(1.41%)	153.29		2.13	vol.  1,770,959	154.15	150.20		154.15	74.03		47.24	18.86 b	0.50	0.75	3.2	
advfn	tw	0.11	66.38	66.12	0.07	306534	66.55	65.56										
barchart	tw	+0.11%	66.38	66.12	+0.07	306,534	66.55	65.56	66.31	66.55	38.48		18.42	$4.95 b	0.46%	$0.30	+2.81	
barrons	tw	0.11%	66.38	66.12	+0.07	306,266	66.55	65.56				59.37 million		$5.07 billion	0.45%	$0.08		
bloomberg	tw	0.106%	66.380	66.120	0.070	306,534	66.550	65.560		66.55	38.37	54.416mil	22.426	5,571.815mil	0.452	0.075 regular cash	2.960	
boston-com	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
bostonmerchant	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
business-insider	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
chron	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
cio-com	tw	+0.11%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217	22.81	4b	0.5	0.3		
cnn-money	tw	+0.11%	66.38	66.12	+0.07	306,266	66.55	65.56	66.31				22.8	$3.6b	0.45%			
easystockalterts	tw	0.11%	66.38	66.12	+0.07	306534	66.55	65.56	66.31	66.31	38.07		22.81				2.91	
eresearch-fidelity-com	tw	0.11%	66.3800	66.1200	0.0700	306,534	66.5500	65.5600	66.3100	66.3100	38.3700	73,974,000	23.60	$4.91b	0.45%	$0.075000		
finance-abc7-com	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
finance-abc7chicago-com	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
financial-content	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
finapps-forbes-com	tw	0.1%	$66.38	66.12	0.07	306,534	66.55	65.56	66.31	66.31	38.37	74 mil	23.6	5 bil	0.5	0.30	2.81	
finviz	tw	0.11%	66.38			306,534			66.31	0.11%	73.99%	73.97m	24.03	4.90b		0.30	2.76	
fool	tw	+0.11%	$66.38	$66.12	0.07	306,534	$66.55	$65.56	$66.31	$66.31	$38.37		22.60	$4.91b	0.60%	0.30		
foxbusiness	tw		$66.38		+0.07	306,534			$66.31									
google-finance	tw	(0.11%)	66.38	66.12	+0.07	306,534.00	66.55	65.56		66.55	38.37	76.66m	24.07	5.09b	0.45	0.08	2.76	
howthemarketworks	tw	0.106%	66.38	66.12	0.07	306,266	66.55	65.56	66.31									
hpcwire	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
insidestocks	tw	+0.11%	66.38	66.12	+0.07	306266	66.55	65.56										
investopedia	tw	+0.11 %	$66.38	66.12	+0.07				66.31									
investorguide	tw	+0.11%	66.38	66.12	+0.07		66.55	65.56		66.31	38.37		23.64	4.528b			2.805	
marketintellisearch	tw	0.11 %	$66.38	$66.12	0.07	317.20k	$66.55	$65.56	$66.31			73.97m	24.03	4.90b	0.45 %		2.76	
marketwatch	tw	+0.11%	$66.38	open: 66.12	+0.07	1,468	$66.55	$65.56	$66.31	$66.55	$39.27		23.55	$5.07b	0.45%	0.08	2.82	
minyanville	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
msn-money	tw	+0.11%	66.38	66.12	+0.07	306,534	66.55	65.56	66.31	66.31	38.37	73.97 mil	22.81	4.91 bil	0.45%	0.30	2.76	
nasdaq-com	tw	0.11%	$ 66.38		0.07	306,534	$ 66.55	$ 65.56	$ 66.31	$ 66.31	$ 38.37	54,416,000	23.62	$ 3,612,134,080	0.45 %	$0.300000	$ 2.81	
optimum	tw	+0.11%	66.38 ( 4:15 pm edt)	66.12	+0.07	306,534	66.55	65.56	66.31	66.31	38.07	54.42m	22.8	3.6b	0.45	0.30	2.91	
paidcontent	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
pc-quote	tw	0.11%	66.38	66.12	0.07	306,534	66.55	65.56	66.31	66.31	38.37	54,358,617	22.78694	3,608,325,000		0.075		
personal-wealth-biz	tw	+0.11%	66.38	66.12		306,534	66.55	65.56	66.31	66.31	38.37		23.64		0.45	0.30	2.805	
predictwallstreet	tw	+0.11%	66.38		+0.07	306,534												
raymond-james	tw	0.11	66.38	66.12	0.07	306,534	66.55	65.56	66.38	66.31	38.37		23.71				2.80	
renewable-energy-world	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
screamingmedia	tw	+0.11%	$	open: 66.12	+0.07	1,468	$66.55	$65.56	$66.31	$66.55	$39.27		23.55	$5.07b	0.45%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	+0.11%	last trade: 66.38		change: 0.070								p/e ratio: 23.64					
smartmoney	tw	(0.11%)	66.38	$66.12	0.07	306,534	$66.55	$65.56	$66.31	$66.31	$38.37			3,608,300	0.45%	$0.08		
stocknod	tw	+0.1056%	66.38 usd	66.12	+0.0700	306,534	66.55	65.56	66.31	66.00	38.37	54,416,217						
stockpickr	tw	0.11%	$66.38 0.07 | 0.11%	66.12	0.07	306.53k	66.55	65.56	66.31	66.31	38.37							
stocksmart	tw	.0 %	$62.9	53.01	0	12,886	63.47	62.87										
stocktwits	tw	0.11%	66.38		+0.07													
streetinsider-com	tw	0.11%	66.38	$66.12	+0.07	306,534	$66.55	$65.56	$66.31	$66.31	$38.07		22.81				$2.91	
thecramerreport	tw		66.38	66.12	+0.07	306534	66.55	65.56										
thestree	tw	0.11%	$66.38	66.12	0.07	306534	66.55	65.56	66.31	-66.31	38.37							
tickerspy	tw	0.11%	$66.38	66.12	+0.07	306,534	66.55	65.56	66.31	66.31	38.37		22.8	4.9b	0.45%	$0.07		
tmx-quotemedia	tw	0.11%	66.380	66.120	0.070	306,534	66.550	65.560	66.310	66.310	38.370	73,974,217	22.80	4,910,408,524	0.452	0.075 usd	2.91	
updown	tw	0.11%	$66.38	$66.12	$0.07	305,066	$66.55	$65.56	$66.31	$66.31	$38.37		23.68	$4.90b				
wallstreetsurvivor	tw	0.11%	66.38	66.12	0.07	306,266	66.55	65.56		66.31	44.06		22.80	$4b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.11%	66.38	66.12	0.07	306,534	66.55	65.56	66.31	66.55	38.37		23.66	4.53b	0.50%	0.30	2.81	
ycharts-com	tw	+0.11%	66.38		+0.07					66.31	38.37			4.95b	0.50%			
zacks	tw	(0.11%)	66.38		0.07	vol.  306,534	66.55	65.56		66.55	38.37		18.57	4.91 b	0.45	0.30	3.57	
advfn	rigl	1.08	9.38	9.3	0.1	446870	9.39	9.13										
barchart	rigl	+1.08%	9.38	9.30	+0.10	446,870	9.39	9.13	9.28	9.41	6.42		12.39	$490.29 m			+0.75	
barrons	rigl	1.08%	9.38	9.30	+0.10	446,870	9.39	9.13				52.57 million		$637.10 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	1.078%	9.380	9.300	0.100	446,870	9.390	9.130		9.42	6.42	68.579mil	12.676	643.272mil			0.740	
boston-com	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
bostonmerchant	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
business-insider	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
chron	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
cio-com	rigl	+1.08%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722	12.68	491m				
cnn-money	rigl	+1.08%	9.38	9.30	+0.10	446,870	9.39	9.13	9.28				12.7	$490.5m				
easystockalterts	rigl	1.08%	9.38	9.30	+0.10	446870	9.39	9.13	9.28	9.41	6.42		12.68				0.74	
eresearch-fidelity-com	rigl	1.08%	9.3800	9.3000	0.1000	446,870	9.3900	9.1300	9.2800	9.4150	6.4200	68,579,000	12.54	$636.41m				
finance-abc7-com	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
finance-abc7chicago-com	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
financial-content	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
finapps-forbes-com	rigl	1.1%	$9.38	9.30	0.10	446,870	9.39	9.13	9.28	9.41	6.42	69 mil	12.7	643 mil	0.0	0.00	0.74	
finviz	rigl	1.08%	9.38			446,870			9.28	-0.42%	46.11%	52.15m	12.68	489.17m			0.74	
fool	rigl	+1.08%	$9.38	$9.30	0.10	446,870	$9.39	$9.13	$9.28	$9.41	$6.42		12.60	$490.52m				
foxbusiness	rigl		$9.38		+0.10	446,870			$9.28									
google-finance	rigl	(1.08%)	9.38	9.30	+0.10	446,870.00	9.39	9.13		9.41	6.42	68.58m	12.64	643.27m			0.74	
howthemarketworks	rigl	1.078%	9.38	9.3	0.1	442,300	9.39	9.13	9.28									
hpcwire	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
insidestocks	rigl	+1.08%	9.38	9.30	+0.10	446870	9.39	9.13					price earnings ratio: 12.68					
investopedia	rigl	+1.08 %	$9.38	9.30	+0.10				9.28									
investorguide	rigl	+1.08%	9.38	9.18	+0.10		9.39	9.13		9.34	6.42		12.41	490.5m			0.748	
marketintellisearch	rigl	0.86 %	$9.36	$9.30	0.08	424.90k	$9.39	$9.13	$9.28			52.15m	12.54	0.48b	0.0 %		0.74	
marketwatch	rigl	+1.08%	$9.38	open: 9.30	+0.10	9,870	$9.39	$9.13	$9.28	$9.42	$6.42		12.43	$637.10m			0.75	
minyanville	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
msn-money	rigl	+1.08%	9.38	9.30	+0.10	446,870	9.39	9.13	9.28	9.42	6.42	68.58 mil	12.34	636.41 mil			0.74	
nasdaq-com	rigl	1.08%	$ 9.38	$ 9.30	0.10	446,870	$ 9.39	$ 9.13	$ 9.28	$ 9.415	$ 6.42	68,594,000	12.51	$ 643,411,720			$ 0.75	
optimum	rigl	+1.08%	9.38 ( 4:30 pm edt)	9.30	+0.10	446,870	9.39	9.13	9.28	9.41	6.42	52.29m	12.7	490.5m			0.74	
paidcontent	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
pc-quote	rigl	1.08%	9.38	9.3	0.10	446,870	9.39	9.13	9.28	9.41	6.42	67,847,878	12.21053	636,413,000				
personal-wealth-biz	rigl	+1.08%	9.38	9.18		446,870	9.39	9.13	9.28	9.34	6.42		12.41			0.00	0.748	
predictwallstreet	rigl	+1.08%	9.38		+0.10	446,870												
raymond-james	rigl	1.08	9.38	9.30	0.10	446,870	9.39	9.13	9.38	9.42	6.42		12.34				0.76	
renewable-energy-world	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
screamingmedia	rigl	+1.08%	$	open: 9.30	+0.10	9,870	$9.39	$9.13	$9.28	$9.42	$6.42		12.43	$637.10m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+1.08%	last trade: 9.38		change: 0.100								p/e ratio: 12.41					
smartmoney	rigl	(1.08%)	9.38	$9.30	0.10	446,870	$9.39	$9.13	$9.28	$9.42	$6.42			485,300	0.00%	$0.00		
stocknod	rigl	+1.078%	9.380 usd	9.300	+0.1000	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722						
stockpickr	rigl	1.08%	$9.38 0.10 | 1.08%	9.30	0.10	446.87k	9.39	9.13	9.28	9.42	6.42							
stocksmart	rigl	.0 %	$8.02	7.59	0	64,644	8.39	8.01										
stocktwits	rigl	0.97%	9.37		+0.09													
streetinsider-com	rigl	1.08%	9.38	$9.30	+0.10	446,870	$9.39	$9.13	$9.28	$9.41	$6.42		12.68				$0.74	
thecramerreport	rigl		9.38	9.18	+0.10	446870	9.39	9.13										
thestree	rigl	1.08%	$9.38	9.3	0.1	446870	9.39	9.13	9.28	-9.42	6.42	5.2293722e7		4.85808677e8				
tickerspy	rigl	1.08%	$9.38	9.30	+0.10	446,870	9.39	9.13	9.28	9.41	6.42		12.2	485.1m	0.00%	$0.00		
tmx-quotemedia	rigl	1.08%	9.380	9.300	0.100	446,870	9.390	9.130	9.280	9.415	6.420	52,293,722	12.50	490,515,112			0.74	
updown	rigl	1.08%	$9.38	$9.30	$0.10	437,000	$9.39	$9.13	$9.28	$9.42	$6.42		12.27	$485m				
wallstreetsurvivor	rigl	1.08%	9.38	9.30	0.10	442,300	9.39	9.13		9.42	6.42		12.50	$485m			0.72	
yahoo-finance	rigl	1.08%	9.38	9.18	0.10	446,870	9.39	9.13	9.28	9.42	6.42		12.54	490.51m			0.75	
ycharts-com	rigl	+0.97%	9.37		+0.09					9.41	6.42		12.49	489.77m	0.00%		0.75	
zacks	rigl	(1.08%)	9.38		0.10	vol.  446,870	9.39	9.13		9.42	6.42		12.37	636.41 m	0.00	0.00	.75	
advfn	isrg	-0.13	380.87	381.02	-0.5	242142	384.49	379.91										
barchart	isrg	-0.13%	380.87	381.02	-0.50	232,235	384.49	379.91	381.37	384.49	246.05		38.09	$14.94 b			+9.94	
barrons	isrg	0.13%	380.87	381.02	-0.50	231,770	384.49	379.91				40.30 million		$14.88 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-0.131%	380.870	381.020	-0.500	242,142	384.490	379.910		384.49	246.05	39.288mil	38.317	14,963.610mil			9.940	
boston-com	isrg	-0.1311%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961						
bostonmerchant	isrg	-0.1311%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961						
business-insider	isrg	-0.1311%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961						
chron	isrg	-0.1311%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961						
cio-com	isrg	-0.13%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961	38.32	15b				
cnn-money	isrg	-0.13%today&rsquo;s change	380.87data as of 4:00pm et	381.35	-0.50	231,770	384.49	379.91	381.37				38.3	$15.0b				
easystockalterts	isrg	-0.13%	380.87	381.02	-0.50	240470	384.49	379.91	381.37	382.96	246.05		38.32				9.94	
eresearch-fidelity-com	isrg	-0.13%	380.8700	381.0200	-0.5000	242,142	384.4900	379.9100	381.3700	382.9600	246.0500	39,288,000	38.37	$14.98b				
finance-abc7-com	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
finance-abc7chicago-com	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
financial-content	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
finapps-forbes-com	isrg	-0.1%	$380.87	381.02	-0.50	241,170	384.49	379.91	381.37	382.96	246.05	39 mil	38.3	15 bil	0.0	0.00	9.94	
finviz	isrg	-0.13%	380.87			231,770			381.37	-0.55%	54.79%	39.29m	38.37	14.98b			9.94	
fool	isrg	-0.23%	$380.51	$381.02	-0.86	206,201	$384.49	$379.91	$381.37	$382.96	$246.05		38.10	$14.95b				
foxbusiness	isrg		$380.87		-0.50	242,142			$381.37									
google-finance	isrg	(-0.13%)	380.87	381.02	-0.50	241,330.00	384.49	379.91		384.49	246.05	39.29m	38.32	14.96b			9.94	
howthemarketworks	isrg	-0.131%	380.87	381.02	-0.5	241,542	384.49	379.91	381.37									
hpcwire	isrg	-0.1311%	380.87 usd	381.02	-0.5000	241,542	384.49	379.91	381.37	379.40	246.05	39,287,961						
insidestocks	isrg	-0.13%	380.87	381.02	-0.50	202325	384.49	379.91					price earnings ratio: 38.32					
investopedia	isrg	-0.13 %	$380.87	381.02	-0.50				381.37									
investorguide	isrg	-0.13%	380.87	381.02	-0.50		384.49	379.91		382.96	246.05		38.37	14.963b			9.939	
marketintellisearch	isrg	-0.13 %	$380.87	$381.02	-0.50	227.30k	$384.49	$379.91	$381.37			39.29m	38.37	14.98b	0.0 %		9.94	
marketwatch	isrg	-0.13%	$380.85	open: 381.02	-0.50	1,030	$384.49	$379.91	$381.37	$384.49	$246.05		38.22	$14.88b			9.97	
minyanville	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
msn-money	isrg	-0.13%	380.87	381.02	-0.50	241,330	384.49	379.91	381.37	382.96	246.05	39.29 mil	38.32	14.98 bil			9.94	
nasdaq-com	isrg	0.13%	$ 380.87	$ 381.02	0.50	241,330	$ 384.49	$ 379.91	$ 381.37	$ 382.96	$ 246.05	39,288,000	38.32	$ 14,963,620,560			$ 9.94	
optimum	isrg	-0.13%	380.87 ( 4:00 pm edt)	381.02	-0.50	229,739	384.49	379.91	381.37	382.96	246.05	39.29m	38.3	15.0b			9.94	
paidcontent	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
pc-quote	isrg	-0.13%	380.87	381.02	-0.50	242,142	384.49	379.91	381.37	382.96	246.05	39,339,578	38.3672	14,983,265,000				
personal-wealth-biz	isrg	-0.13%	380.87	381.02	-0.50	242,142	384.49	379.91	381.37	382.96	246.05		38.37			0.00	9.939	
predictwallstreet	isrg	-0.13%	380.87		-0.50	241,330												
raymond-james	isrg	-0.13	380.87	381.02	-0.50	241,330	384.49	379.91	380.87	382.96	246.05		37.27				10.22	
renewable-energy-world	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
screamingmedia	isrg	-0.13%	$	open: 381.02	-0.50	1,190	$384.49	$379.91	$381.37	$384.49	$246.05		38.22	$14.88b			9.97	
scroli	isrg	-0.13%	isrg 380.87	381.02	-0.50	192,371	384.49	379.91	381.37	384.49	246.05		38.32				9.94	
simple-stock-quotes	isrg	-0.13%	last trade: 380.87		change: -0.500								p/e ratio: 38.37					
smartmoney	isrg	(-0.13%)	380.87	$381.02	-0.50	241,330	$384.49	$379.91	$381.37	$382.96	$246.05			14,983,300	0.00%	$0.00		
stocknod	isrg	-0.1311%	380.87 usd	381.02	-0.5000	240,730	384.49	379.91	381.37	379.40	246.05	39,287,961						
stockpickr	isrg	-0.13%	$380.87 -0.50 | -0.13%	381.02	-0.50	241.33k	384.49	379.91	381.37	382.96	246.05							
stocksmart	isrg	.0 %	$344.82	256.91	0	39,961	351.21	344.61										
stocktwits	isrg	-0.13%	380.87		-0.50													
streetinsider-com	isrg	0.13%	380.87	$381.02	-0.5	240,470	$384.49	$379.91	$381.37	$382.96	$246.05		38.32				$9.94	
thecramerreport	isrg		381.37		0.00	0												
thestree	isrg	-0.13%	$380.87	381.02	-0.5	241330	384.49	379.91	381.37	-382.96	246.05	3.9287961e7		1.4876386433e10				
tickerspy	isrg	-0.13%	$380.87	381.02	-0.50	241,070	384.49	379.91	381.37	382.96	246.05		38.4	14.9b	0.00%	$0.00		
tmx-quotemedia	isrg	-0.13%	380.870	381.020	-0.500	242,142	384.490	379.910	381.370	382.960	246.050	39,287,961	38.40	14,963,605,706			9.94	
updown	isrg	-0.13%	$380.87	$381.02	-$0.50	231,770	$384.49	$379.91	$381.37	$382.96	$246.05		37.39	$14.98b				
wallstreetsurvivor	isrg	-0.13%	380.87	381.02	-0.50	240,570	384.49	379.91		382.96	246.05		38.40	$15b			9.47	
yahoo-finance	isrg	0.13%	380.87	381.02	0.50	241,330	384.49	379.91	381.37	384.49	246.05		38.32	14.96b			9.94	
ycharts-com	isrg	-0.13%	380.87		-0.50					382.96	246.05		38.32	14.94b	0.00%		9.94	
zacks	isrg	(-0.13%)	380.87		-0.50	vol.  241,330	384.49	379.91		384.49	246.05		38.37	14.98 b	0.00	0.00	9.94	
advfn	mdvn	0.00	21.49	21.49	0.0	246817	21.66	20.8										
barchart	mdvn	unch	21.49	21.47	unch	250,733	21.66	20.80	21.49	25.50	8.76		0.00	$745.70 m			-0.72	
barrons	mdvn	0.00%	21.49	21.49	0.00	246,817	21.66	20.80				34.29 million		$750.37 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn		21.490	21.490		246,817	21.660	20.800		25.50	8.76	34.901mil		750.018mil		9.000 regular cash	-0.720	
boston-com	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
bostonmerchant	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
business-insider	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
chron	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
cio-com	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502		750m				
cnn-money	mdvn	0.00%	21.49	21.49	0.00	235,356	21.66	20.80	21.49				nm	$749.9m				
easystockalterts	mdvn	0.00%	21.49	21.49	+0.00	246817	21.66	20.80	21.49	25.50	8.76						-0.72	
eresearch-fidelity-com	mdvn	0.00%	21.4900	21.4900	0.0000	246,817	21.6600	20.8000	21.4900	25.5000	8.7600	34,901,000	nm	$750.02m				
finance-abc7-com	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
finance-abc7chicago-com	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
financial-content	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
finapps-forbes-com	mdvn	0.0%	$21.49	21.49	0.00	246,817	21.66	20.80	21.49	25.50	8.76	35 mil		750 mil	0.0	0.00	-0.72	
finviz	mdvn	0.00%	21.49			246,817			21.49	-15.73%	145.32%	34.90m		750.00m			-0.73	
fool	mdvn	+0.12%	$21.49	$21.49	0.03	246,817	$21.66	$20.80	$21.49	$25.50	$8.76		0.00	$749.90m				
foxbusiness	mdvn		$21.49		0.00	246,817			$21.49									
google-finance	mdvn	(0.00%)	21.49	21.49	0.00	246,817.00	21.66	20.80		25.50	8.76	34.90m		750.02m			-0.73	
howthemarketworks	mdvn	0%	21.49	21.49	0	245,006	21.66	20.8	21.49									
hpcwire	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
insidestocks	mdvn	unch%	21.49	21.47		246817	21.66	20.80										
investopedia	mdvn		$21.49	21.49					21.49									
investorguide	mdvn	0.00%	21.49	21.46	0.00		21.66	20.80		25.50	8.43			749.9m			-0.726	
marketintellisearch	mdvn	-0.14 %	$21.46	$21.49	-0.03	233.70k	$21.66	$20.80	$21.49			34.90m	0.00	0.75b	0.0 %		-0.73	
marketwatch	mdvn	0.00%	$21.49	open: 21.49	0.00	11,661	$21.66	$20.80	$21.49	$25.50	$8.86			$750.37m				
minyanville	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
msn-money	mdvn		21.49	21.49		246,817	21.66	20.80	21.49	25.50	8.76	34.90 mil	-29.85	750.02 mil			-0.73	
nasdaq-com	mdvn		$ 21.49	$ 21.49		246,817	$ 21.66	$ 20.80	$ 21.49	$ 25.50	$ 8.76	34,901,000		$ 750,022,490			$ -0.72	
optimum	mdvn	-	21.49 ( 4:30 pm edt)	21.49	-	246,817	21.66	20.80	21.49	25.50	8.76	34.90m		749.9m			-0.72	
paidcontent	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
pc-quote	mdvn	0.00%	21.49	21.49	0.00	246,817	21.66	20.8	21.49	25.50	8.76	34,901,000	-29.84722	750,023,000				
personal-wealth-biz	mdvn	0.00%	21.49	21.46		246,817	21.66	20.80	21.49	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	0.00%	21.49		0.00	246,817												
raymond-james	mdvn	0.00	21.49	21.49	0.00	246,817	21.66	20.80	21.49	25.50	8.76						-0.72	
renewable-energy-world	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
screamingmedia	mdvn	0.00%	$	open: 21.49	0.00	11,661	$21.66	$20.80	$21.49	$25.50	$8.86			$750.37m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	0.00%	last trade: 21.49		change: 0.000													
smartmoney	mdvn	(0.00%)	21.49	$21.49	0.00	246,817	$21.66	$20.80	$21.49	$25.50	$8.76			749,900	0.00%	$0.00		
stocknod	mdvn	0.00%	21.49 usd	21.49	+0.00	246,817	21.66	20.80	21.49	25.50	8.760	34,895,502						
stockpickr	mdvn	0.00%	$21.49 0.00 | 0.00%	21.49	0.00	246.82k	21.66	20.80	21.49	25.50	8.76							
stocksmart	mdvn	.0 %	$23.13	15.42	0	24,230	24.45	23.1										
stocktwits	mdvn	0.00%	21.49		0.00													
streetinsider-com	mdvn	-0%	21.49	$21.49		246,817	$21.66	$20.80	$21.49	$25.50	$8.76						$-0.72	
thecramerreport	mdvn		21.49	21.46	0.00	246817	21.66	20.80										
thestree	mdvn	0.0%	$21.49	21.49	0.0	246817	21.66	20.8	21.49	-25.5	8.76	3.4895502e7		7.50253293e8				
tickerspy	mdvn	0.00%	$21.49	21.49	0.00	246,817	21.66	20.80	21.49	25.50	8.76		-29.8	747.3m	0.00%	$0.00		
tmx-quotemedia	mdvn	0.00%	21.490	21.490	0.00	246,817	21.660	20.800	21.490	25.500	8.760	34,895,502		749,904,338			-0.72	
updown	mdvn	0.00%	$21.49	$21.49	$0.00	235,356	$21.66	$20.80	$21.49	$25.50	$8.76			$750m				
wallstreetsurvivor	mdvn	0.00%	21.49	21.49	0.00	245,006	21.66	20.80		25.50	9.04			$750m			-0.99	
yahoo-finance	mdvn	0.00%	21.49	21.46	0.00	246,817	21.66	20.80	21.49	25.50	8.76			749.89m			-0.73	
ycharts-com	mdvn	+0.00%	21.49		+0.00					25.50	8.76			745.70m	0.00%		-0.72	
zacks	mdvn		21.49			vol.  246,817	21.66	20.80		25.50	8.76			750.02 m	0.00	0.00	-.72	
advfn	pgti	0.56	1.8	1.79	0.01	31273	1.81	1.77										
barchart	pgti	+0.56%	1.80	1.79	+0.01	31,673	1.81	1.77	1.79	2.76	1.62		0.00	$96.61 m			-0.34	
barrons	pgti	0.56%	1.80	1.79	+0.01	31,273	1.81	1.77				50.17 million		$90.31 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	0.559%	1.800	1.790	0.010	31,273	1.810	1.770		2.76	1.62	53.670mil		96.606mil			-0.150	
boston-com	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
bostonmerchant	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
business-insider	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
chron	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
cio-com	pgti	+0.56%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135		97m				
cnn-money	pgti	+0.56%	1.80	1.79	+0.01	31,273	1.81	1.77	1.79				nm	$96.6m				
easystockalterts	pgti	0.56%	1.80	1.79	+0.01	31273	1.81	1.77	1.79	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	0.56%	1.8000	1.7900	0.0100	31,273	1.8100	1.7700	1.7900	2.7600	1.6200	53,670,000	nm	$96.07m				
finance-abc7-com	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
financial-content	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	0.6%	$1.80	1.79	0.01	31,273	1.81	1.77	1.79	2.76	1.62	54 mil		97 mil	0.0	0.00	-0.34	
finviz	pgti	0.56%	1.80			31,273			1.79	-34.78%	11.11%	53.67m		96.07m			-0.34	
fool	pgti	+0.56%	$1.80	$1.79	0.01	31,273	$1.81	$1.77	$1.79	$2.76	$1.62		0.00	$96.61m				
foxbusiness	pgti		$1.80		+0.01	31,273			$1.79									
google-finance	pgti	(0.56%)	1.80	1.79	+0.01	31,273.00	1.81	1.77		2.76	1.62	53.67m		96.61m			-0.34	
howthemarketworks	pgti	0.559%	1.8	1.79	0.01	31,273	1.81	1.77	1.79									
hpcwire	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
insidestocks	pgti	+0.56%	1.80	1.79	+0.01	31273	1.81	1.77										
investopedia	pgti	+0.56 %	$1.80	1.79	+0.01				1.79									
investorguide	pgti	+0.56%	1.80	1.77	+0.01		1.81	1.77		3.25	1.90			96.6m			-0.344	
marketintellisearch	pgti	0.56 %	$1.80	$1.77	0.01	26.80k	$1.81	$1.77	$1.79			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	+0.56%	$1.79	open: 1.79	+0.01	500	$1.81	$1.77	$1.79	$2.76	$1.62			$90.31m				
minyanville	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
msn-money	pgti	+0.56%	1.80	1.79	+0.01	31,273	1.81	1.77	1.79	2.76	1.62	53.67 mil	-5.14	96.07 mil			-0.34	
nasdaq-com	pgti	0.56%	$ 1.80	$ 1.77	0.01	31,273	$ 1.81	$ 1.77	$ 1.79	$ 2.76	$ 1.62	53,670,000		$ 96,606,000			$ -0.34	
optimum	pgti	+0.56%	1.80 ( 4:30 pm edt)	1.79	+0.01	31,273	1.81	1.77	1.79	2.76	1.62	53.67m		96.6m			-0.35	
paidcontent	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
pc-quote	pgti	0.56%	1.8	1.79	0.01	31,273	1.81	1.77	1.79	2.76	1.62	53,371,833	-5.11429	96,069,000				
personal-wealth-biz	pgti	+0.56%	1.80	1.77		31,273	1.81	1.77	1.79	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	+0.56%	1.80		+0.01	31,273												
raymond-james	pgti	0.56	1.80	1.79	0.01	31,273	1.81	1.77	1.80	2.76	1.62						-0.34	
renewable-energy-world	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
screamingmedia	pgti	+0.56%	$	open: 1.79	+0.01	500	$1.81	$1.77	$1.79	$2.76	$1.62			$90.31m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	+0.56%	last trade: 1.80		change: 0.010													
smartmoney	pgti	(0.56%)	1.80	$1.79	0.01	31,273	$1.81	$1.77	$1.79	$2.76	$1.62			96,100	0.00%	$0.00		
stocknod	pgti	+0.5587%	1.800 usd	1.790	+0.0100	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135						
stockpickr	pgti	0.56%	$1.80 0.01 | 0.56%	1.79	0.01	31.27k	1.81	1.77	1.79	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	0.56%	1.80		+0.01													
streetinsider-com	pgti	0.56%	1.80	$1.79	+0.01	31,273	$1.81	$1.77	$1.79	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.80	1.77	+0.01	31273	1.81	1.77										
thestree	pgti	0.56%	$1.8	1.79	0.01	31273	1.81	1.77	1.79	-2.76	1.62	5.3670135e7		9.4996139e7				
tickerspy	pgti	0.56%	$1.80	1.79	+0.01	31,273	1.81	1.77	1.79	2.76	1.62		-5.1	96.0m	0.00%	$0.00		
tmx-quotemedia	pgti	0.56%	1.800	1.790	0.010	31,273	1.810	1.770	1.790	2.760	1.620	53,670,135		96,606,243			-0.35	
updown	pgti	0.56%	$1.80	$1.79	$0.01	30,773	$1.81	$1.77	$1.79	$2.76	$1.62			$96m				
wallstreetsurvivor	pgti	0.56%	1.80	1.79	0.01	31,273	1.81	1.77		2.73	1.62			$96m			-0.29	
yahoo-finance	pgti	0.56%	1.80	1.77	0.01	31,273	1.81	1.77	1.79	2.76	1.62			96.58m			-0.34	
ycharts-com	pgti	+0.56%	1.80		+0.01					2.76	1.62			96.61m	0.00%		-0.35	
zacks	pgti	(0.56%)	1.80		0.01	vol.  31,273	1.81	1.77		2.76	1.62			96.07 m	0.00	0.00	-.15	
advfn	halo	-0.56	7.08	7.12	-0.04	273339	7.18	7.0										
barchart	halo	-0.56%	7.08	7.12	-0.04	290,437	7.18	7.00	7.12	8.31	5.79		0.00	$717.98 m			-0.53	
barrons	halo	0.56%	7.08	7.12	-0.04	273,339	7.18	7.00				94.36 million		$721.69 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-0.562%	7.080	7.120	-0.040	273,339	7.180	7.000		8.31	5.79	102.805mil		727.860mil			-0.530	
boston-com	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
bostonmerchant	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
business-insider	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
chron	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
cio-com	halo	-0.56%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047		728m				
cnn-money	halo	-0.56%	7.08	7.12	-0.04	268,465	7.18	7.00	7.12				nm	$727.9m				
easystockalterts	halo	-0.56%	7.08	7.12	-0.04	273339	7.18	7.00	7.12	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-0.56%	7.0800	7.1200	-0.0400	273,339	7.1800	7.0000	7.1200	8.3100	5.7900	102,805,000	nm	$731.97m				
finance-abc7-com	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
financial-content	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-0.6%	$7.08	7.12	-0.04	273,339	7.18	7.00	7.12	8.31	5.79	103 mil		728 mil	0.0	0.00	-0.53	
finviz	halo	-0.56%	7.08			273,339			7.12	-14.80%	22.28%	102.81m		732.01m			-0.53	
fool	halo	-0.56%	$7.08	$7.12	-0.04	273,339	$7.18	$7.00	$7.12	$8.31	$5.79		0.00	$727.86m				
foxbusiness	halo		$7.08		-0.04	273,339			$7.12									
google-finance	halo	(-0.56%)	7.08	7.12	-0.04	273,339.00	7.18	7.00		8.31	5.79	102.81m		727.86m			-0.53	
howthemarketworks	halo	-0.562%	7.08	7.12	-0.04	268,265	7.18	7	7.12									
hpcwire	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
insidestocks	halo	-0.56%	7.08	7.12	-0.04	273339	7.18	7.00										
investopedia	halo	-0.56 %	$7.08	7.12	-0.04				7.12									
investorguide	halo	-0.56%	7.08	7.12	-0.04		7.18	7.00		8.31	5.79			714.6m			-0.528	
marketintellisearch	halo	-0.84 %	$7.06	$7.12	-0.06	267.50k	$7.18	$7.00	$7.12			102.81m	0.00	0.73b	0.0 %		-0.53	
marketwatch	halo	-0.56%	$7.08	open: 7.12	-0.04	5,979	$7.18	$7.00	$7.12	$8.31	$5.79			$721.69m				
minyanville	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
msn-money	halo	-0.56%	7.08	7.12	-0.04	273,339	7.18	7.00	7.12	8.31	5.79	102.81 mil	-13.36	731.97 mil			-0.53	
nasdaq-com	halo	0.56%	$ 7.08	$ 7.12	0.04	273,339	$ 7.18	$ 7	$ 7.12	$ 8.31	$ 5.79	102,805,000		$ 727,859,400			$ -0.53	
optimum	halo	-0.56%	7.08 ( 4:30 pm edt)	7.12	-0.04	273,339	7.18	7.00	7.12	8.31	5.79	102.81m		727.9m			-0.53	
paidcontent	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
pc-quote	halo	-0.56%	7.08	7.12	-0.04	273,339	7.18	7.0	7.12	8.31	5.79	103,385,819	-13.43396	731,972,000				
personal-wealth-biz	halo	-0.56%	7.08	7.12	-0.04	273,339	7.18	7.00	7.12	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-0.56%	7.08		-0.04	273,339												
raymond-james	halo	-0.56	7.08	7.12	-0.04	273,339	7.18	7.00	7.08	8.31	5.79						-0.53	
renewable-energy-world	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
screamingmedia	halo	-0.56%	$	open: 7.12	-0.04	5,979	$7.18	$7.00	$7.12	$8.31	$5.79			$721.69m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-0.56%	last trade: 7.08		change: -0.040													
smartmoney	halo	(-0.56%)	7.08	$7.12	-0.04	273,339	$7.18	$7.00	$7.12	$8.31	$5.79			732,000	0.00%	$0.00		
stocknod	halo	-0.5618%	7.080 usd	7.120	-0.0400	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047						
stockpickr	halo	-0.56%	$7.08 -0.04 | -0.56%	7.12	-0.04	273.34k	7.18	7.00	7.12	8.31	5.79							
stocksmart	halo	.0 %	$6.395	7.88	0	28,046	6.74	6.39										
stocktwits	halo	-0.56%	7.08		-0.04													
streetinsider-com	halo	0.56%	7.08	$7.12	-0.04	273,339	$7.18	$7.00	$7.12	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.08	7.12	-0.04	273339	7.18	7.00										
thestree	halo	-0.56%	$7.08	7.12	-0.04	273339	7.18	7.0	7.12	-8.31	5.79	1.02805047e8		7.2169143e8				
tickerspy	halo	-0.56%	$7.08	7.12	-0.04	273,339	7.18	7.00	7.12	8.31	5.79		-13.4	726.4m	0.00%	$0.00		
tmx-quotemedia	halo	-0.56%	7.080	7.120	-0.040	273,339	7.180	7.000	7.120	8.310	5.790	102,805,047		727,859,733			-0.53	
updown	halo	-0.56%	$7.08	$7.12	-$0.04	268,083	$7.18	$7.00	$7.12	$8.31	$5.79			$732m				
wallstreetsurvivor	halo	-0.56%	7.08	7.12	-0.04	268,265	7.18	7.00		8.31	5.79			$732m			-0.56	
ycharts-com	halo	-0.84%	7.06		-0.06					8.31	5.79			715.95m	0.00%		-0.53	
zacks	halo	(-0.56%)	7.08		-0.04	vol.  273,339	7.18	7.00		8.31	5.79			731.97 m	0.00	0.00	-.53	
advfn	tg	1.01	18.99	18.73	0.19	70536	19.17	18.66										
barchart	tg	+1.01%	18.99	18.73	+0.19	70,536	19.17	18.66	18.80	23.14	15.60		18.91	$605.59 m	0.96%	$0.18	+0.87	
barrons	tg	1.01%	18.99	18.73	+0.19	69,145	19.17	18.66				32.57 million		$599.12 million	0.95%	$0.04		
bloomberg	tg	1.011%	18.990	18.730	0.190	70,536	19.170	18.660		23.20	15.74	32.004mil	20.641	607.748mil	0.896	0.045 regular cash	0.920	
boston-com	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
bostonmerchant	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
business-insider	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
chron	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
cio-com	tg	+1.01%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590	21.83	608m	1	0.18		
easystockalterts	tg	1.01%	18.99	18.73	+0.19	70536	19.17	18.66	18.80	23.20	15.74		21.83				0.87	
eresearch-fidelity-com	tg	1.01%	18.9900	18.7300	0.1900	70,536	19.1700	18.6600	18.8000	23.2000	15.7400	32,004,000	21.61	$601.68m	0.96%	$0.045000		
finance-abc7-com	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
finance-abc7chicago-com	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
financial-content	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
finapps-forbes-com	tg	1.0%	$18.99	18.73	0.19	70,536	19.17	18.66	18.80	23.20	15.74	32 mil	21.8	608 mil	0.9	0.18	0.87	
finviz	tg	1.01%	18.99			70,536			18.80	-17.93%	21.78%	32.00m	21.83	607.68m		0.18	0.87	
fool	tg	+1.01%	$18.99	$18.73	0.19	70,536	$19.17	$18.66	$18.80	$23.20	$15.74		21.50	$607.75m	1.00%	0.18		
foxbusiness	tg		$18.99		+0.19	70,536			$18.80									
google-finance	tg	(1.01%)	18.99	18.73	+0.19	70,536.00	19.17	18.66		23.20	15.74	32.00m	21.93	607.75m	0.95	0.05	0.87	
howthemarketworks	tg	1.011%	18.99	18.73	0.19	69,145	19.17	18.66	18.8									
hpcwire	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
insidestocks	tg	+1.01%	18.99	18.73	+0.19	70500	19.17	18.66										
investopedia	tg	+1.01 %	$18.99	18.73	+0.19				18.80									
investorguide	tg	+1.01%	18.99	18.73	+0.19		19.17	18.66		23.20	15.74		21.58	604.9m			0.871	
marketintellisearch	tg	0.8 %	$18.95	$18.73	0.15	61.90k	$19.17	$18.66	$18.80			32.00m	21.61	0.60b	0.96 %		0.87	
marketwatch	tg	+1.01%	$18.99	open: 18.73	+0.19	1,391	$19.17	$18.66	$18.80	$23.20	$15.79		20.93	$599.12m	0.95%	0.05	0.91	
minyanville	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
msn-money	tg	+1.01%	18.99	18.73	+0.19	70,536	19.17	18.66	18.80	23.20	15.74	32.00 mil	21.58	601.67 mil	0.96%	0.18	0.87	
nasdaq-com	tg	1.01%	$ 18.99		0.19	70,536	$ 19.17	$ 18.66	$ 18.80	$ 23.20	$ 15.74	32,004,000	21.83	$ 607,755,960	0.96 %	$0.180000	$ 0.87	
optimum	tg	+1.01%	18.99 ( 4:15 pm edt)	18.73	+0.19	70,536	19.17	18.66	18.80	23.20	15.74	32.00m	21.8	607.7m	0.95	0.18	0.87	
paidcontent	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
pc-quote	tg	1.01%	18.99	18.73	0.19	70,536	19.17	18.66	18.8	23.20	15.74	31,683,791	21.36364	601,675,000		0.045		
personal-wealth-biz	tg	+1.01%	18.99	18.73		70,536	19.17	18.66	18.80	23.20	15.74		21.58		0.90	0.17	0.871	
predictwallstreet	tg	+1.01%	18.99		+0.19	70,536												
raymond-james	tg	1.01	18.99	18.73	0.19	70,536	19.17	18.66	18.99	23.20	15.74		21.83				0.87	
renewable-energy-world	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
screamingmedia	tg	+1.01%	$	open: 18.73	+0.19	1,391	$19.17	$18.66	$18.80	$23.20	$15.79		20.93	$599.12m	0.95%	0.05	0.91	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+1.01%	last trade: 18.99		change: 0.190								p/e ratio: 21.58					
smartmoney	tg	(1.01%)	18.99	$18.73	0.19	70,536	$19.17	$18.66	$18.80	$23.20	$15.74			601,700	0.96%	$0.05		
stocknod	tg	+1.011%	18.99 usd	18.73	+0.1900	70,536	19.17	18.66	18.80	23.20	15.74	32,003,590						
stockpickr	tg	1.01%	$18.99 0.19 | 1.01%	18.73	0.19	70.54k	19.17	18.66	18.80	23.20	15.74							
stocksmart	tg	.0 %	$18.51	19.58	0	14,545	19.28	18.49										
stocktwits	tg	0.85%	18.96		+0.16													
streetinsider-com	tg	1.01%	18.99	$18.73	+0.19	70,536	$19.17	$18.66	$18.80	$23.20	$15.74		21.83				$0.87	
thecramerreport	tg		18.99	18.73	+0.19	70536	19.17	18.66										
thestree	tg	1.01%	$18.99	18.73	0.19	70536	19.17	18.66	18.8	-23.2	15.74	3.200359e7		5.99107205e8				
tickerspy	tg	1.01%	$18.99	18.73	+0.19	70,536	19.17	18.66	18.80	23.20	15.74		21.4	601.6m	0.96%	$0.04		
tmx-quotemedia	tg	1.01%	18.990	18.730	0.190	70,536	19.170	18.660	18.800	23.200	15.740	32,003,590	21.60	607,748,174	0.948	0.045 usd	0.87	
updown	tg	1.01%	$18.99	$18.73	$0.19	69,145	$19.17	$18.66	$18.80	$23.20	$15.74		21.50	$602m				
wallstreetsurvivor	tg	1.01%	18.99	18.73	0.19	69,145	19.17	18.66		23.20	16.09		21.60	$602m	1.00%	0.16 -	0.83	
yahoo-finance	tg	1.01%	18.99	18.73	0.19	70,536	19.17	18.66	18.80	23.20	15.74		21.80	604.91m	1.00%	0.18	0.87	
ycharts-com	tg	+0.85%	18.96		+0.16					23.20	15.74		21.79	604.63m	0.99%		0.87	
zacks	tg	(1.01%)	18.99		0.19	vol.  70,536	19.17	18.66		23.20	15.74		18.99	601.67 m	0.96	0.18	.99	
advfn	mtn	-0.49	46.52	46.8	-0.23	209718	46.98	46.14										
barchart	mtn	-0.49%	46.52	46.90	-0.23	209,718	46.98	46.14	46.75	53.85	32.27		34.19	$1.68 b	1.28%	$0.60	+1.20	
barrons	mtn	0.49%	46.52	46.80	-0.23	207,635	46.98	46.14				36.73 million		$2.04 billion		$0.15		
bloomberg	mtn	-0.492%	46.520	46.800	-0.230	209,718	46.980	46.140		54.03	32.37	36.070mil	33.710	1,677.969mil	0.323	0.150 regular cash	1.380	
boston-com	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
bostonmerchant	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
business-insider	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
chron	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
cio-com	mtn	-0.49%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843	38.13	2b	1.3	0.6		
easystockalterts	mtn	-0.49%	46.52	46.80	-0.23	209718	46.98	46.14	46.75	53.84	32.37		38.13				1.22	
eresearch-fidelity-com	mtn	-0.49%	46.5200	46.8000	-0.2300	209,718	46.9800	46.1400	46.7500	54.0300	32.3700	36,070,000	37.70	$1.69b	1.28%	$0.150000		
finance-abc7-com	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
financial-content	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-0.5%	$46.52	46.80	-0.23	209,718	46.98	46.14	46.75	54.03	32.37	36 mil	38.8	2 bil	1.3	0.60	1.20	
finviz	mtn	-0.49%	46.52			209,718			46.75	-13.62%	44.19%	36.07m	38.45	1.68b		0.60	1.21	
fool	mtn	-0.49%	$46.52	$46.80	-0.23	209,718	$46.98	$46.14	$46.75	$54.03	$32.37		38.40	$1.68b		0.60		
foxbusiness	mtn		$46.52		-0.23	209,718			$46.75									
google-finance	mtn	(-0.49%)	46.52	46.80	-0.23	209,718.00	46.98	46.14		54.03	32.37	36.07m	38.45	1.68b	1.29	0.15	1.21	
howthemarketworks	mtn	-0.492%	46.52	46.8	-0.23	207,635	46.98	46.14	46.75									
hpcwire	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
insidestocks	mtn	-0.49%	46.52	46.90	-0.23	209700	46.98	46.14					price earnings ratio: 38.77					
investopedia	mtn	-0.49 %	$46.52	46.80	-0.23				46.75									
investorguide	mtn	-0.49%	46.52	46.80	-0.23		46.98	46.14		54.03	32.37		36.84	1.678b			1.269	
marketintellisearch	mtn	-0.56 %	$46.49	$46.80	-0.26	193.40k	$46.98	$46.14	$46.75			36.07m	38.45	1.68b	1.29 %		1.21	
marketwatch	mtn	-0.49%	$46.52	open: 46.80	-0.23	2,083	$46.98	$46.14	$46.75	$54.03	$32.37		36.91	$2.04b		0.15	1.26	
minyanville	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
msn-money	mtn	-0.49%	46.52	46.80	-0.23	209,718	46.98	46.14	46.75	54.03	32.37	36.07 mil	36.63	1.69 bil	1.28%	0.60	1.21	
nasdaq-com	mtn	0.49%	$ 46.52		0.23	209,718	$ 46.98	$ 46.14	$ 46.75	$ 54.03	$ 32.37	36,070,000	38.77	$ 1,677,976,400	1.28 %	$0.600000	$ 1.20	
optimum	mtn	-0.49%	46.52 ( 4:15 pm edt)	46.80	-0.23	209,718	46.98	46.14	46.75	53.84	32.37	36.07m	38.1	1.7b			1.22	
paidcontent	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
pc-quote	mtn	-0.49%	46.52	46.8	-0.23	209,718	46.98	46.14	46.75	54.03	32.37	36,248,334	36.81102	1,686,273,000		0.15		
personal-wealth-biz	mtn	-0.49%	46.52	46.80	-0.23	209,718	46.98	46.14	46.75	54.03	32.37		36.84		0.32	0.15	1.269	
predictwallstreet	mtn	-0.49%	46.52		-0.23	209,718												
raymond-james	mtn	-0.49	46.52	46.80	-0.23	209,718	46.98	46.14	46.52	54.03	32.37		35.79				1.30	
renewable-energy-world	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
screamingmedia	mtn	-0.49%	$	open: 46.80	-0.23	2,083	$46.98	$46.14	$46.75	$54.03	$32.37		36.91	$2.04b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-0.49%	last trade: 46.52		change: -0.230								p/e ratio: 36.84					
smartmoney	mtn	(-0.49%)	46.52	$46.80	-0.23	209,718	$46.98	$46.14	$46.75	$54.03	$32.37			1,686,200	1.28%	$0.15		
stocknod	mtn	-0.4920%	46.52 usd	46.80	-0.2300	209,718	46.98	46.14	46.75	54.03	32.37	36,069,843						
stockpickr	mtn	-0.49%	$46.52 -0.23 | -0.49%	46.80	-0.23	209.72k	46.98	46.14	46.75	54.03	32.37							
stocksmart	mtn	.0 %	$46.5	52.39	0	22,670	48.2	46.48										
stocktwits	mtn	-0.51%	46.51		-0.24													
streetinsider-com	mtn	0.49%	46.52	$46.80	-0.23	209,718	$46.98	$46.14	$46.75	$53.84	$32.37		38.13				$1.22	
thecramerreport	mtn		46.52	46.80	-0.23	209718	46.98	46.14										
thestree	mtn	-0.49%	$46.52	46.8	-0.23	209718	46.98	46.14	46.75	-54.03	32.37	3.6069843e7		1.689399217e9				
tickerspy	mtn	-0.49%	$46.52	46.80	-0.23	209,718	46.98	46.14	46.75	54.03	32.37		36.8	1.6b	1.28%	$0.15		
tmx-quotemedia	mtn	-0.49%	46.520	46.800	-0.230	209,718	46.980	46.140	46.750	54.030	32.370	36,069,843	38.30	1,677,969,096	1.290	0.150 usd	1.22	
updown	mtn	-0.49%	$46.52	$46.80	-$0.23	207,635	$46.98	$46.14	$46.75	$54.03	$32.37		36.24	$1.68b				
wallstreetsurvivor	mtn	-0.49%	46.52	46.80	-0.23	207,635	46.98	46.14		54.03	32.37		38.30	$2b	1.30%		0.83	
yahoo-finance	mtn	0.49%	46.52	46.80	0.23	209,718	46.98	46.14	46.75	54.03	32.37		36.66	1.68b	1.30%	0.60	1.27	
ycharts-com	mtn	-0.51%	46.51		-0.24					54.03	32.37		37.51	1.67b	1.31%		1.24	
zacks	mtn	(-0.49%)	46.52		-0.23	vol.  209,718	46.98	46.14		54.03	32.37		34.12	1.69 b	1.28	0.60	1.37	
advfn	te	0.42	19.09	18.99	0.08	927395	19.16	18.94										
barchart	te	+0.42%	19.09	18.99	+0.08	927,395	19.16	18.94	19.01	19.44	14.58		16.24	$4.10 b	4.49%	$0.86	+1.09	
barrons	te	0.42%	19.09	18.99	+0.08	927,395	19.16	18.94				214.80 million		$4.12 billion	4.50%	$0.22		
bloomberg	te	0.421%	19.090	18.990	0.080	927,395	19.160	18.940		19.66	15.12	214.937mil	16.178	4,103.144mil	4.348	0.215 regular cash	1.180	
boston-com	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
bostonmerchant	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
business-insider	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
chron	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
cio-com	te	+0.42%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829	17.51	4b	4.5	0.86		
cnn-money	te	+0.42%	19.09	18.99	+0.08	916,719	19.16	18.94	19.01				17.5	$4.1b	4.50%			
easystockalterts	te	0.42%	19.09	18.99	+0.08	927395	19.16	18.94	19.01	19.66	14.95		17.51				1.09	
eresearch-fidelity-com	te	0.42%	19.0900	18.9900	0.0800	927,395	19.1600	18.9400	19.0100	19.6600	15.1200	214,937,000	17.44	$4.09b	4.52%	$0.215000		
finance-abc7-com	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
finance-abc7chicago-com	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
financial-content	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
finapps-forbes-com	te	0.4%	$19.09	18.99	0.08	927,395	19.16	18.94	19.01	19.66	15.12	215 mil	17.5	4 bil	4.5	0.86	1.09	
finviz	te	0.42%	19.09			927,395			19.01	-1.80%	32.31%	214.94m	17.44	4.09b		0.86	1.09	
fool	te	+0.42%	$19.09	$18.99	0.08	927,395	$19.16	$18.94	$19.01	$19.66	$15.12		17.60	$4.10b	5.10%	0.86		
foxbusiness	te		$19.09		+0.08	927,395			$19.01									
google-finance	te	(0.42%)	19.09	18.99	+0.08	927,395.00	19.16	18.94		19.66	15.12	214.94m	17.59	4.10b	4.50	0.22	1.09	
howthemarketworks	te	0.421%	19.09	18.99	0.08	927,395	19.16	18.94	19.01									
hpcwire	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
insidestocks	te	+0.42%	19.09	18.99	+0.08	927395	19.16	18.94					price earnings ratio: 17.51					
investopedia	te	+0.42 %	$19.09	18.99	+0.08				19.01									
investorguide	te	+0.42%	19.09	18.99	+0.08		19.16	18.94		19.66	15.12		17.44	4.103b			1.09	
marketintellisearch	te	0.42 %	$19.09	$18.99	0.08	953.90k	$19.16	$18.94	$19.01			214.94m	17.44	4.09b	4.52 %		1.09	
marketwatch	te	+0.42%	$19.09	open: 18.99	+0.08	10,676	$19.16	$18.94	$19.01	$19.66	$15.79			$4.12b	4.50%	0.22		
minyanville	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
msn-money	te	+0.42%	19.09	18.99	+0.08	927,395	19.16	18.94	19.01	19.66	15.12	214.94 mil	17.35	4.09 bil	4.52%	0.86	1.09	
nasdaq-com	te	0.42%	$ 19.09		0.08	927,395	$ 19.16	$ 18.94	$ 19.01	$ 19.66	$ 15.12	214,937,000	17.51	$ 4,103,147,330	4.52 %	$0.860000	$ 1.09	
optimum	te	+0.42%	19.09 ( 4:00 pm edt)	18.99	+0.08	920,195	19.16	18.94	19.01	19.66	14.95	214.94m	17.5	4.1b	4.50	0.86	1.09	
paidcontent	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
pc-quote	te	0.42%	19.09	18.99	0.08	927,395	19.16	18.94	19.01	19.66	15.12	214,036,270	17.28182	4,085,952,000		0.215		
personal-wealth-biz	te	+0.42%	19.09	18.99		927,395	19.16	18.94	19.01	19.66	15.12		17.44		4.37	0.83	1.09	
predictwallstreet	te	+0.42%	19.09		+0.08	927,395												
raymond-james	te	0.42	19.09	18.99	0.08	927,395	19.16	18.94	19.09	19.66	15.12		17.36				1.10	
renewable-energy-world	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
screamingmedia	te	+0.42%	$	open: 18.99	+0.08	10,676	$19.16	$18.94	$19.01	$19.66	$15.79			$4.12b	4.50%	0.22		
scroli	te	0.42%	te 19.09	18.99	0.08	815,832	19.16	18.94	19.01	19.66	15.12		17.59				1.09	
simple-stock-quotes	te	+0.42%	last trade: 19.09		change: 0.080								p/e ratio: 17.44					
smartmoney	te	(0.42%)	19.09	$18.99	0.08	927,395	$19.16	$18.94	$19.01	$19.66	$15.12			4,085,900	4.52%	$0.22		
stocknod	te	+0.4208%	19.09 usd	18.99	+0.0800	927,395	19.16	18.94	19.01	19.66	15.12	214,936,829						
stockpickr	te	0.42%	$19.09 0.08 | 0.42%	18.99	0.08	927.40k	19.16	18.94	19.01	19.66	15.12							
stocksmart	te	.0 %	$18.895	17.72	0	236,488	19.16	18.86										
stocktwits	te	0.45%	19.09		+0.09													
streetinsider-com	te	0.42%	19.09	$18.99	+0.08	927,395	$19.16	$18.94	$19.01	$19.66	$14.95		17.51				$1.09	
thecramerreport	te		19.015	18.99	+0.005	130767	19.05	18.94										
thestree	te	0.42%	$19.09	18.99	0.08	927395	19.16	18.94	19.01	-19.66	15.12	2.14936829e8		4.118189644e9				
tickerspy	te	0.42%	$19.09	18.99	+0.08	927,395	19.16	18.94	19.01	19.66	15.12		17.3	4.0b	4.52%	$0.21		
tmx-quotemedia	te	0.42%	19.090	18.990	0.080	927,395	19.160	18.940	19.010	19.660	15.120	214,936,829	17.40	4,103,144,066	4.524	0.215 usd	1.09	
updown	te	0.42%	$19.09	$18.99	$0.08	916,719	$19.16	$18.94	$19.01	$19.66	$15.12		17.22	$4.08b				
wallstreetsurvivor	te	0.42%	19.09	18.99	0.08	927,395	19.16	18.94		19.66	15.96		17.40	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	0.42%	19.09	18.99	0.08	927,395	19.16	18.94	19.01	19.66	15.12		17.51	4.10b	4.50%	0.86	1.09	
ycharts-com	te	+0.45%	19.09		+0.09					19.66	15.12		17.52	4.10b	4.58%		1.09	
zacks	te	(0.42%)	19.09		0.08	vol.  927,395	19.16	18.94		19.66	15.12		16.11	4.09 b	4.52	0.86	1.18	
advfn	klac	-2.14	39.74	40.35	-0.87	2376395	40.35	39.49										
barchart	klac	-2.14%	39.74	40.35	-0.87	2,183,649	40.35	39.49	40.61	51.54	26.49		10.11	$6.65 b	2.41%	$1.00	+3.88	
barrons	klac	2.14%	39.74	40.35	-0.87	2.355m	40.35	39.49				173.03 million		$6.96 billion	2.52%	$0.25		
bloomberg	klac	-2.142%	39.740	40.350	-0.870	2,376,295	40.350	39.490		51.83	27.02	167.903mil	9.788	6,672.466mil	2.516	0.250 regular cash	4.060	
boston-com	klac	-2.142%	39.74 usd	40.35	-0.8700	2,373,175	40.35	39.49	40.61	51.83	27.02	167,903,024						
bostonmerchant	klac	-2.142%	39.74 usd	40.35	-0.8700	2,373,175	40.35	39.49	40.61	51.83	27.02	167,903,024						
business-insider	klac	-2.142%	39.74 usd	40.35	-0.8700	2,373,175	40.35	39.49	40.61	51.83	27.02	167,903,024						
chron	klac	-2.142%	39.74 usd	40.35	-0.8700	2,370,475	40.35	39.49	40.61	51.83	27.02	167,903,024						
cio-com	klac	-2.14%	39.74 usd	40.35	-0.8700	2,370,475	40.35	39.49	40.61	51.83	27.02	167,903,024	10.24	7b	2.4	1		
cnn-money	klac	-2.14%	39.74	40.35	-0.87	2,368,292	40.35	39.49	40.61				10.2	$6.7b	2.52%			
easystockalterts	klac	-2.16%	39.74	40.35	-0.87	2367272	40.35	39.49	40.61	51.83	26.73		10.24				3.88	
eresearch-fidelity-com	klac	-2.14%	39.7400	40.3500	-0.8700	2,373,595	40.3500	39.4900	40.6100	51.8300	27.0200	167,903,000	10.47	$6.82b	2.46%	$0.250000		
finance-abc7-com	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
finance-abc7chicago-com	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
financial-content	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
finapps-forbes-com	klac	-2.1%	$39.74	40.35	-0.87	2,371,192	40.35	39.49	40.61	51.83	27.02	168 mil	10.2	7 bil	2.5	1.00	3.88	
finviz	klac	-2.14%	39.74			2,371,192			40.61	-22.89%	49.65%	167.90m	10.44	6.82b		1.00	3.89	
fool	klac	-2.14%	$39.74	$40.35	-0.87	2,370,392	$40.35	$39.49	$40.61	$51.83	$27.02		10.70	$6.67b	2.00%	1.00		
foxbusiness	klac		$39.74		-0.87	2,376,295			$40.61									
google-finance	klac	(-2.14%)	39.74	40.35	-0.87	2.37m	40.35	39.49		51.83	27.02	167.90m	10.22	6.67b	2.52	0.25	3.89	
howthemarketworks	klac	-2.142%	39.74	40.35	-0.87	2,370,475	40.35	39.49	40.61									
hpcwire	klac	-2.142%	39.74 usd	40.35	-0.8700	2,370,475	40.35	39.49	40.61	51.83	27.02	167,903,024						
insidestocks	klac	-2.14%	39.74	40.35	-0.87	2112182	40.35	39.49					price earnings ratio: 9.69					
investopedia	klac	-2.14 %	$39.74	40.35	-0.87				40.61									
investorguide	klac	-2.14%	39.74	40.25	-0.87		40.35	39.49		51.83	27.02		10.44	6.672b			3.89	
marketintellisearch	klac	-1.85 %	$39.86	$40.35	-0.75	2330.40k	$40.35	$39.49	$40.61			167.90m	10.44	6.82b	2.46 %		3.89	
marketwatch	klac	-2.14%	$39.81	open: 40.35	-0.87	18,310	$40.35	$39.49	$40.61	$51.83	$27.75		10.28	$6.96b	2.52%	0.25	3.87	
minyanville	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
msn-money	klac	-2.14%	39.74	40.35	-0.87	2.37 mil	40.35	39.49	40.61	51.83	27.02	167.90 mil	10.22	6.82 bil	2.46%	1.00	3.89	
nasdaq-com	klac	2.14%	$ 39.74	$ 40.35	0.87	2,371,092	$ 40.35	$ 39.49	$ 40.61	$ 51.83	$ 27.02	167,903,000	10.24	$ 6,672,465,220	2.46 %	$1.000000	$ 3.88	
optimum	klac	-2.14%	39.74 ( 4:00 pm edt)	40.35	-0.87	2,344,855	40.35	39.49	40.61	51.83	26.73	167.90m	10.2	6.7b	2.52	1.00	3.88	
paidcontent	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
pc-quote	klac	-2.14%	39.74	40.35	-0.87	2,376,295	40.35	39.49	40.61	51.83	27.02	171,578,787	10.43959	6,818,541,000		0.25		
personal-wealth-biz	klac	-2.14%	39.74	40.25	-0.87	2,376,295	40.35	39.49	40.61	51.83	27.02		10.44		1.85	0.75	3.89	
predictwallstreet	klac	-2.14%	39.74		-0.87	2,371,192												
raymond-james	klac	-2.14	39.74	40.35	-0.87	2,371,192	40.35	39.49	39.74	51.83	27.02		10.04				3.96	
renewable-energy-world	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
screamingmedia	klac	-2.14%	$	open: 40.35	-0.87	18,310	$40.35	$39.49	$40.61	$51.83	$27.75		10.28	$6.96b	2.52%	0.25	3.87	
scroli	klac	-2.14%	klac 39.74	40.35	-0.87	2,121,557	40.35	39.49	40.61	51.83	27.02		10.22				3.89	
simple-stock-quotes	klac	-2.14%	last trade: 39.74		change: -0.870								p/e ratio: 10.44					
smartmoney	klac	(-2.14%)	39.74	$40.35	-0.87	2,371,192	$40.35	$39.49	$40.61	$51.83	$27.02			6,818,500	2.46%	$0.25		
stocknod	klac	-2.142%	39.74 usd	40.35	-0.8700	2,368,072	40.35	39.49	40.61	51.83	27.02	167,903,024						
stockpickr	klac	-2.14%	$39.74 -0.87 | -2.14%	40.35	-0.87	2.37m	40.35	39.49	40.61	51.83	27.02							
stocksmart	klac	.0 %	$41.395	39.14	0	410,349	43.43	41.23										
stocktwits	klac	-2.14%	39.74		-0.87													
streetinsider-com	klac	2.14%	39.74	$40.35	-0.87	2,367,272	$40.35	$39.49	$40.61	$51.83	$26.73		10.24				$3.88	
thecramerreport	klac		39.74	40.25	-0.87	2373595	40.35	39.49										
thestree	klac	-2.14%	$39.74	40.35	-0.87	2371192	40.35	39.49	40.61	-51.83	27.02	1.67903024e8		6.959580345e9				
tickerspy	klac	-2.14%	$39.74	40.35	-0.87	2,370,392	40.35	39.49	40.61	51.83	27.02		10.4	6.8b	2.46%	$0.25		
tmx-quotemedia	klac	-2.14%	39.740	40.350	-0.870	2,376,295	40.350	39.490	40.610	51.830	27.020	167,903,024	10.50	6,672,466,174	2.462	0.250 usd	3.88	
updown	klac	-2.14%	$39.74	$40.35	-$0.87	2,355,206	$40.35	$39.49	$40.61	$51.83	$27.02		10.27	$6.81b				
wallstreetsurvivor	klac	-2.14%	39.74	40.35	-0.87	2,368,072	40.35	39.49		51.83	27.75		10.50	$7b	2.50%	0.60 -	1.23	
yahoo-finance	klac	2.14%	39.74	40.25	0.87	2,371,192	40.35	39.49	40.61	51.83	27.02		10.22	6.67b	2.40%	1.00	3.89	
ycharts-com	klac	-2.14%	39.74		-0.87					51.83	27.02		10.27	6.65b	2.55%		3.87	
zacks	klac	(-2.14%)	39.74		-0.87	vol.  2,373,595	40.35	39.49		51.83	27.02		9.9	6.82 b	2.46	1.00	4.1	
advfn	fst	-0.28	28.07	28.1	-0.08	2841837	28.22	27.83										
barchart	fst	-0.28%	28.07	28.10	-0.08	2,841,837	28.22	27.83	28.15	40.23	24.56		16.67	$3.19 b			+1.01	
barrons	fst	0.28%	28.07	28.10	-0.08	2.842m	28.22	27.83				111.50 million		$3.09 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-0.284%	28.070	28.100	-0.080	2,841,837	28.220	27.830		40.23	24.56	113.637mil	19.768	3,189.787mil			1.420	
boston-com	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,837	28.22	27.83	28.15	40.23	24.56	113,636,861						
bostonmerchant	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,837	28.22	27.83	28.15	40.23	24.56	113,636,861						
business-insider	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,837	28.22	27.83	28.15	40.23	24.56	113,636,861						
chron	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,635	28.22	27.83	28.15	40.23	24.56	113,636,861						
cio-com	fst	-0.28%	28.07 usd	28.10	-0.0800	2,841,635	28.22	27.83	28.15	40.23	24.56	113,636,861	28.07	3b				
cnn-money	fst	-0.28%today&rsquo;s change	28.07data as of 4:02pm et	28.10	-0.08	2,841,635	28.22	27.83	28.15				28.1	$3.2b				
easystockalterts	fst	-0.28%	28.07	28.10	-0.08	2841535	28.22	27.83	28.15	40.23	24.56		28.07				1.00	
eresearch-fidelity-com	fst	-0.28%	28.0700	28.1000	-0.0800	2,841,635	28.2200	27.8300	28.1500	40.2300	24.5600	113,637,000	28.15	$3.20b				
finance-abc7-com	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
finance-abc7chicago-com	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
financial-content	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
finapps-forbes-com	fst	-0.3%	$28.07	28.10	-0.08	2,841,635	28.22	27.83	28.15	40.23	24.56	114 mil	28.1	3 bil	0.0	0.00	1.00	
finviz	fst	-0.28%	28.07			2,841,821			28.15	-30.23%	14.29%	113.64m	27.87	3.20b			1.01	
fool	fst	-0.28%	$28.07	$28.10	-0.08	2,841,635	$28.22	$27.83	$28.15	$40.23	$24.56		27.20	$3.19b				
foxbusiness	fst		$28.07		-0.08	2,841,837			$28.15									
google-finance	fst	(-0.28%)	28.07	28.10	-0.08	2.84m	28.22	27.83		40.23	24.56	113.64m	27.82	3.19b			1.01	
howthemarketworks	fst	-0.284%	28.07	28.1	-0.08	2,841,635	28.22	27.83	28.15									
hpcwire	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,837	28.22	27.83	28.15	40.23	24.56	113,636,861						
insidestocks	fst	-0.28%	28.07	28.10	-0.08	2841635	28.22	27.83					price earnings ratio: 19.77					
investopedia	fst	-0.28 %	$28.07	28.10	-0.08				28.15									
investorguide	fst	-0.28%	28.07	28.10	-0.08		28.22	27.83		40.23	24.83		27.82	3.126b			1.012	
marketintellisearch	fst	-0.28 %	$28.07	$28.10	-0.08	2770.90k	$28.22	$27.83	$28.15			113.64m	27.87	3.20b	0.0 %		1.01	
marketwatch	fst	-0.28%	$28.07	open: 28.10	-0.08	895	$28.22	$27.83	$28.15	$40.23	$24.56		27.17	$3.09b			1.03	
minyanville	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
msn-money	fst	-0.28%	28.07	28.10	-0.08	2.84 mil	28.22	27.83	28.15	40.23	24.56	113.64 mil	28.07	3.2 bil			1.01	
nasdaq-com	fst	0.28%	$ 28.07		0.08	2,841,635	$ 28.22	$ 27.83	$ 28.15	$ 40.23	$ 24.56	113,637,000	27.79	$ 3,189,790,590			$ 1.01	
optimum	fst	-0.28%	28.07 ( 4:02 pm edt)	28.10	-0.08	2,841,535	28.22	27.83	28.15	40.23	24.56	113.64m	28.1	3.2b			1.00	
paidcontent	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
pc-quote	fst	-0.28%	28.07	28.1	-0.08	2,841,837	28.22	27.83	28.15	40.23	24.56	113,936,801	28.15	3,198,206,000				
personal-wealth-biz	fst	-0.28%	28.07	28.10	-0.08	2,841,837	28.22	27.83	28.15	40.23	24.83		27.82			0.00	1.012	
predictwallstreet	fst	-0.28%	28.07		-0.08	2,841,635												
raymond-james	fst	-0.28	28.07	28.10	-0.08	2,841,635	28.22	27.83	28.07	40.23	24.56		27.79				1.01	
renewable-energy-world	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,535	28.22	27.83	28.15	40.23	24.56	113,636,861						
screamingmedia	fst	-0.28%	$	open: 28.10	-0.08	895	$28.22	$27.83	$28.15	$40.23	$24.56		27.17	$3.09b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-0.28%	last trade: 28.07		change: -0.080								p/e ratio: 27.82					
smartmoney	fst	(-0.28%)	28.07	$28.10	-0.08	2,841,635	$28.22	$27.83	$28.15	$40.23	$24.56			3,198,900	0.00%	$0.00		
stocknod	fst	-0.2842%	28.07 usd	28.10	-0.0800	2,841,635	28.22	27.83	28.15	40.23	24.56	113,636,861						
stockpickr	fst	-0.28%	$28.07 -0.08 | -0.28%	28.04	-0.08	2.84m	28.22	27.83	28.15	40.23	24.56							
stocksmart	fst	.0 %	$30.04	38	0	244,001	31.395	29.95										
stocktwits	fst	-0.30%	28.07		-0.09													
streetinsider-com	fst	0.28%	28.07	$28.10	-0.08	2,841,535	$28.22	$27.83	$28.15	$40.23	$24.56		28.07				$1.00	
thecramerreport	fst		28.07	28.10	-0.08	2841635	28.22	27.83										
thestree	fst	-0.28%	$28.07	28.04	-0.08	2841635	28.22	27.83	28.15	-40.23	24.56	1.13636861e8		3.088649882e9				
tickerspy	fst	-0.28%	$28.07	28.10	-0.08	2,841,635	28.22	27.83	28.15	40.23	24.56		28.1	3.1b	0.00%	$0.00		
tmx-quotemedia	fst	-0.28%	28.070	28.100	-0.080	2,841,837	28.220	27.830	28.150	40.230	24.560	113,636,861	28.20	3,189,786,688			1.00	
updown	fst	-0.28%	$28.07	$28.10	-$0.08	2,841,635	$28.22	$27.83	$28.15	$40.23	$24.56		27.17	$3.19b				
wallstreetsurvivor	fst	-0.28%	28.07	28.10	-0.08	2,841,535	28.22	27.83		40.23	24.56		28.20	$3b			2.00	
yahoo-finance	fst	0.28%	28.07	28.10	0.08	2,841,821	28.22	27.83	28.15	40.23	24.56		27.74	3.13b			1.01	
ycharts-com	fst	-0.30%	28.07		-0.09					40.23	24.56		28.07	3.19b	0.00%		1.00	
zacks	fst	(-0.28%)	28.07		-0.08	vol.  2,841,635	28.22	27.83		40.23	24.56		17.27	3.20 b	0.00	0.00	1.63	
advfn	belfb	-0.46	21.81	21.87	-0.1	11166	21.87	21.3										
barchart	belfb	-0.46%	21.81	21.87	-0.10	13,481	21.87	21.30	21.91	26.68	16.10		10.72	$47.33 m	1.28%	$0.28	+1.44	
barrons	belfb	0.46%	21.81	21.87	-0.10	10,396	21.87	21.30				11.68 million		$258.90 million	1.28%	$0.07		
bloomberg	belfb	-0.456%	21.810	21.870	-0.100	11,166	21.870	21.300		26.77	16.27	9.520mil	8.621	258.079mil	1.289	0.070 regular cash	2.530	
boston-com	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
bostonmerchant	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
business-insider	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
chron	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
cio-com	belfb	-0.46%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543	15.15	208m	1.3	0.28		
cnn-money	belfb	-0.46%today&rsquo;s change	21.81data as of 4:00pm et	21.87	-0.10	10,836	21.87	21.30	21.91				15.1	$207.6m	1.28%			
easystockalterts	belfb	-0.46%	21.81	21.87	-0.10	11166	21.87	21.30	21.91	26.77	16.27		15.15				1.44	
eresearch-fidelity-com	belfb	-0.46%	21.8100	21.8700	-0.1000	11,166	21.8700	21.3000	21.9100	26.7700	16.2700	9,520,000	15.22	$208.58m	1.28%	$0.070000		
finance-abc7-com	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
finance-abc7chicago-com	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
financial-content	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
finapps-forbes-com	belfb	-0.5%	$21.81	21.87	-0.10	11,166	21.87	21.30	21.91	26.77	16.27	10 mil	14.9	208 mil	1.3	0.28	1.46	
finviz	belfb	-0.46%	21.81			11,166			21.91	-18.25%	35.96%	11.69m	15.22	256.13m		0.28	1.44	
fool	belfb	-0.46%	$21.81	$21.87	-0.10	11,166	$21.87	$21.30	$21.91	$26.77	$16.27		15.20	$255.06m	1.50%	0.28		
foxbusiness	belfb		$21.81		-0.10	11,778			$21.91									
google-finance	belfb	(-0.46%)	21.81	21.87	-0.10	11,166.00	21.87	21.30		26.77	16.27	11.83m	15.13	258.03m	1.10	0.06	1.44	
howthemarketworks	belfb	-0.456%	21.81	21.87	-0.1	11,166	21.87	21.3	21.91									
hpcwire	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
insidestocks	belfb	-0.46%	21.81	21.87	-0.10	10336	21.87	21.30										
investopedia	belfb	-0.46 %	$21.81	21.87	-0.10				21.91									
investorguide	belfb	-0.46%	21.81	21.87	-0.10		21.87	21.30		26.77	16.32		15.06	255.0m			1.455	
marketintellisearch	belfb	-0.46 %	$21.81	$21.87	-0.10	5.00k	$21.87	$21.30	$21.91			11.69m	15.22	0.26b	1.28 %		1.44	
marketwatch	belfb	-0.46%	$21.81	open: 21.87	-0.10	942	$21.87	$21.30	$21.91	$26.77	$16.61		10.89	$258.90m	1.28%	0.07	2.00	
minyanville	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
msn-money	belfb	-0.46%	21.81	21.87	-0.10	11,166	21.87	21.30	21.91	26.77	16.27		18.48					
nasdaq-com	belfb	0.46%	$ 21.81	$ 21.87	0.10	11,166	$ 21.87	$ 21.30	$ 21.91	$ 26.77	$ 16.27	9,520,000	15.15	$ 207,631,200	1.28 %	$0.280000	$ 1.44	
optimum	belfb	-0.46%	21.81 ( 4:00 pm edt)	21.87	-0.10	11,166	21.87	21.30	21.91	26.77	16.27	9.52m	15.1	207.6m	1.28	0.28	1.44	
paidcontent	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
pc-quote	belfb	-0.46%	21.81	21.87	-0.10	11,778	21.87	21.3	21.91	26.77	16.27	9,570,683	18.5678	208,737,000		0.07		
personal-wealth-biz	belfb	-0.46%	21.81	21.87	-0.10	11,778	21.87	21.30	21.91	26.77	16.32		15.06		1.28	0.28	1.455	
predictwallstreet	belfb	-0.46%	21.81		-0.10	11,166												
raymond-james	belfb	-0.46	21.81	21.87	-0.10	11,166	21.87	21.30	21.81	26.77	16.27		15.15				1.44	
renewable-energy-world	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
screamingmedia	belfb	-0.46%	$	open: 21.87	-0.10	942	$21.87	$21.30	$21.91	$26.77	$16.61		10.89	$258.90m	1.28%	0.07	2.00	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-0.46%	last trade: 21.81		change: -0.100								p/e ratio: 15.06					
smartmoney	belfb	(-0.46%)	21.81	$21.87	-0.10	11,166	$21.87	$21.30	$21.91	$26.77	$16.27			208,600	1.28%	$0.07		
stocknod	belfb	-0.4564%	21.81 usd	21.87	-0.1000	11,166	21.87	21.30	21.91	26.77	16.27	9,519,543						
stockpickr	belfb	-0.46%	$21.81 -0.10 | -0.46%	21.87	-0.10	11.17k	21.87	21.30	21.91	26.77	16.27							
stocksmart	belfb	.0 %	$19.55	23.89	0	22	19.55	19.55										
stocktwits	belfb	-0.87%	21.72		-0.19													
streetinsider-com	belfb	0.46%	21.81	$21.87	-0.1	11,166	$21.87	$21.30	$21.91	$26.77	$16.27		15.15				$1.44	
thecramerreport	belfb		21.81	21.87	-0.10	11166	21.87	21.30										
thestree	belfb	-0.46%	$21.81	21.87	-0.1	11166	21.87	21.3	21.91	-26.77	16.27	1.1694455e7		2.08192405e8				
tickerspy	belfb	-0.46%	$21.81	21.87	-0.10	11,166	21.87	21.30	21.91	26.77	16.27		18.6	256.2m	1.28%	$0.07		
tmx-quotemedia	belfb	-0.46%	21.810	21.870	-0.100	11,778	21.870	21.300	21.910	26.770	16.270	11,694,455	15.20	255,056,064	1.278	0.070 usd	1.44	
updown	belfb	-0.46%	$21.81	$21.87	-$0.10	10,396	$21.87	$21.30	$21.91	$26.77	$16.27		15.06	$256m				
wallstreetsurvivor	belfb	-0.46%	21.81	21.87	-0.10	11,166	21.87	21.30		26.77	17.28		15.20	$209m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.46%	21.81	21.87	0.10	11,166	21.87	21.30	21.91	26.77	16.27		14.99	255.05m	1.30%	0.28	1.46	
ycharts-com	belfb	-0.87%	21.72		-0.19					26.77	16.27		7.62	47.13m	1.41%		2.85	
zacks	belfb	(-0.46%)	21.81		-0.10	vol.  11,166	21.87	21.30		26.77	16.27		10.74	47.65 m	1.28	0.28	2.04	
advfn	sptn	3.13	20.76	20.11	0.63	231404	20.76	19.87										
barchart	sptn	+3.13%	20.76	20.11	+0.63	234,764	20.76	19.87	20.13	20.76	12.59		14.07	$470.01 m	1.33%	$0.26	+1.42	
barrons	sptn	3.13%	20.76	20.11	+0.63	231,404	20.76	19.87				22.69 million		$446.65 million	1.25%	$0.06		
bloomberg	sptn	3.130%	20.760	20.110	0.630	231,404	20.760	19.870		20.76	12.76	22.835mil	14.317	474.052mil	1.036	0.065 regular cash	1.450	
boston-com	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
bostonmerchant	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
business-insider	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
chron	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
cio-com	sptn	+3.13%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538	14.52	469m	1.3	0.26		
cnn-money	sptn	+3.13%	20.76	20.11	+0.63	228,515	20.76	19.87	20.13				14.5	$468.9m	1.25%			
easystockalterts	sptn	3.13%	20.76	20.11	+0.63	231404	20.76	19.87	20.13	20.17	12.76		14.52				1.43	
eresearch-fidelity-com	sptn	3.13%	20.7600	20.1100	0.6300	231,404	20.7600	19.8700	20.1300	20.1700	12.7550	22,835,000	14.08	$459.67m	1.29%	$0.065000		
finance-abc7-com	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
finance-abc7chicago-com	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
financial-content	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
finapps-forbes-com	sptn	3.1%	$20.76	20.11	0.63	231,404	20.76	19.87	20.13	20.17	12.75	23 mil	14.6	474 mil	1.3	0.26	1.42	
finviz	sptn	3.13%	20.76			231,404			20.13	2.93%	64.95%	22.83m	14.08	459.57m		0.26	1.43	
fool	sptn	+3.13%	$20.76	$20.11	0.63	229,948	$20.76	$19.87	$20.13	$20.17	$12.76		13.80	$468.86m	1.40%	0.26		
foxbusiness	sptn		$20.76		+0.63	231,404			$20.13									
google-finance	sptn	(3.13%)	20.76	20.11	+0.63	231,404.00	20.76	19.87		20.76	12.76	22.58m	14.47	468.86m	1.25	0.06	1.43	
howthemarketworks	sptn	3.13%	20.76	20.11	0.63	230,088	20.76	19.87	20.13									
hpcwire	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
insidestocks	sptn	+3.13%	20.76	20.11	+0.63	231404	20.76	19.87					price earnings ratio: 15.15					
investopedia	sptn	+3.13 %	$20.76	20.11	+0.63				20.13									
investorguide	sptn	+3.13%	20.76	19.96	+0.63		20.76	19.87		20.17	12.76		14.18	468.8m			1.42	
marketintellisearch	sptn	3.13 %	$20.76	$20.11	0.63	226.40k	$20.76	$19.87	$20.13			22.83m	14.08	0.46b	1.29 %		1.43	
marketwatch	sptn	+3.13%	$20.76	open: 20.11	+0.63	2,749	$20.76	$19.87	$20.13	$20.76	$12.76		14.49	$446.65m	1.25%	0.07	1.43	
minyanville	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
msn-money	sptn	+3.13%	20.76	20.11	+0.63	231,404	20.76	19.87	20.13	20.17	12.76	22.83 mil	14.52	459.67 mil	1.29%	0.26	1.42	
nasdaq-com	sptn	3.13%	$ 20.76	$ 20.11	0.63	231,404	$ 20.76	$ 19.87	$ 20.13	$ 20.17	$ 12.755	22,585,000	14.62	$ 468,864,600	1.29 %	$0.260000	$ 1.42	
optimum	sptn	+3.13%	20.76 ( 4:30 pm edt)	20.11	+0.63	231,404	20.76	19.87	20.13	20.17	12.76	22.58m	14.5	468.9m	1.25	0.26	1.43	
paidcontent	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
pc-quote	sptn	3.13%	20.76	20.11	0.63	231,404	20.76	19.87	20.13	20.17	12.76	22,142,033	14.07692	459,669,000		0.065		
personal-wealth-biz	sptn	+3.13%	20.76	19.96		231,404	20.76	19.87	20.13	20.17	12.76		14.18		1.07	0.215	1.42	
predictwallstreet	sptn	+3.13%	20.26		+0.63	231,404												
raymond-james	sptn	3.13	20.76	20.11	0.63	231,404	20.76	19.87	20.76	20.17	12.76		14.42				1.44	
renewable-energy-world	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
screamingmedia	sptn	+3.13%	$	open: 20.11	+0.63	2,749	$20.76	$19.87	$20.13	$20.76	$12.76		14.49	$446.65m	1.25%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+3.13%	last trade: 20.76		change: 0.630								p/e ratio: 14.18					
smartmoney	sptn	(3.13%)	20.76	$20.11	0.63	231,404	$20.76	$19.87	$20.13	$20.17	$12.76			454,600	1.29%	$0.07		
stocknod	sptn	+3.130%	20.76 usd	20.11	+0.6300	231,404	20.76	19.87	20.13	19.81	12.76	22,584,538						
stockpickr	sptn	3.13%	$20.76 0.63 | 3.13%	20.11	0.63	231.40k	20.76	19.87	20.13	20.17	12.76							
stocksmart	sptn	.0 %	$18.91	17.13	0	57,410	19	18.38										
stocktwits	sptn	3.13%	20.76		+0.63													
streetinsider-com	sptn	3.13%	20.76	$20.11	+0.63	231,404	$20.76	$19.87	$20.13	$20.17	$12.76		14.52				$1.43	
thecramerreport	sptn		20.76	19.96	+0.63	231404	20.76	19.87										
thestree	sptn	3.13%	$20.76	20.11	0.63	231404	20.76	19.87	20.13	-20.17	12.76	2.2584538e7		4.41753563e8				
tickerspy	sptn	3.13%	$20.76	20.11	+0.63	231,404	20.76	19.87	20.13	20.17	12.76		14.1	454.6m	1.29%	$0.07		
tmx-quotemedia	sptn	3.13%	20.760	20.110	0.630	231,404	20.760	19.870	20.130	20.170	12.755	22,584,538	14.20	468,855,009	1.292	0.065 usd	1.42	
updown	sptn	3.13%	$20.76	$20.11	$0.63	228,515	$20.76	$19.87	$20.13	$20.17	$12.76		14.08	$455m				
wallstreetsurvivor	sptn	3.13%	20.76	20.11	0.63	230,088	20.76	19.87		20.17	12.76		14.20	$455m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	3.13%	20.76	19.96	0.63	231,404	20.76	19.87	20.13	20.76	12.76		14.62	468.84m	1.30%	0.26	1.42	
ycharts-com	sptn	+3.13%	20.76		+0.63					20.17	12.76		14.62	470.01m	1.36%		1.42	
zacks	sptn	(3.13%)	20.76		0.63	vol.  231,404	20.76	19.87		20.76	12.76		14.48	459.67 m	1.29	0.26	1.39	
advfn	fsp	1.72	13.58	13.35	0.23	240221	13.58	13.07										
barchart	fsp	+1.72%	13.58	13.35	+0.23	240,221	13.58	13.07	13.35	15.63	10.55		15.94	$1.11 b	5.74%	$0.76	+0.50	
barrons	fsp	1.72%	13.58	13.35	+0.23	233,584	13.58	13.07				79.83 million		$1.08 billion	5.60%	$0.19		
bloomberg	fsp	1.723%	13.580	13.350	0.230	240,221	13.580	13.070		15.63	10.99	81.437mil		1,105.920mil	5.601	0.190 regular cash		
boston-com	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
bostonmerchant	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
business-insider	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
chron	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
cio-com	fsp	+1.72%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405	61.73	1b	5.7	0.76		
cnn-money	fsp	+1.72%	13.58	13.35	+0.23	240,221	13.58	13.07	13.35				61.7	$1.1b	5.60%			
easystockalterts	fsp	1.72%	13.58	13.35	+0.23	240221	13.58	13.07	13.35	15.63	10.99		61.73				0.22	
eresearch-fidelity-com	fsp	1.72%	13.5800	13.3500	0.2300	240,221	13.5800	13.0700	13.3500	15.6299	10.9900	81,437,000	58.04	$1.09b	5.69%	$0.190000		
finance-abc7-com	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
finance-abc7chicago-com	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
financial-content	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
finapps-forbes-com	fsp	1.7%	$13.58	13.35	0.23	240,221	13.58	13.07	13.35	15.62	10.99	81 mil	27.2	1 bil	5.6	0.76	0.50	
finviz	fsp	1.72%	13.58			240,221			13.35	-11.91%	30.66%	81.44m	59.04	1.11b		0.76	0.23	
fool	fsp	+1.72%	$13.58	$13.35	0.23	240,221	$13.58	$13.07	$13.35	$15.63	$10.99		25.90	$1.11b	6.00%	0.76		
foxbusiness	fsp		$13.58		+0.23	240,221			$13.35									
google-finance	fsp	(1.72%)	13.58	13.35	+0.23	240,221.00	13.58	13.07		15.63	10.99	81.44m	59.71	1.11b	5.60	0.19	0.23	
howthemarketworks	fsp	1.723%	13.58	13.35	0.23	233,584	13.58	13.07	13.35									
hpcwire	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
insidestocks	fsp	+1.72%	13.58	13.35	+0.23	234108	13.58	13.07										
investopedia	fsp	+1.72 %	$13.58	13.35	+0.23				13.35									
investorguide	fsp	+1.72%	13.58	13.35	+0.23		13.58	13.07		15.63	10.99		25.92	1.106b			0.515	
marketintellisearch	fsp	1.72 %	$13.58	$13.35	0.23	259.70k	$13.58	$13.07	$13.35			81.44m	58.04	1.09b	5.69 %		0.23	
marketwatch	fsp	+1.72%	$13.58	open: 13.35	+0.23	10,008	$13.58	$13.07	$13.35	$15.63	$11.00		54.47	$1.08b	5.60%	0.19	0.25	
minyanville	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
msn-money	fsp	+1.72%	13.58	13.35	+0.23	240,221	13.58	13.07	13.35	15.63	10.99	81.44 mil	59.04	1.09 bil	5.69%	0.76	0.51	
nasdaq-com	fsp	1.72%	$ 13.58		0.23	240,221	$ 13.58	$ 13.07	$ 13.35	$ 15.6299	$ 10.99	81,437,000	27.16	$ 1,105,914,460	5.69 %	$0.760000	$ 0.50	
optimum	fsp	+1.72%	13.58 ( 4:15 pm edt)	13.35	+0.23	240,221	13.58	13.07	13.35	15.63	10.99	81.44m	61.7	1.1b	5.60	0.76	0.22	
paidcontent	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
pc-quote	fsp	1.72%	13.58	13.35	0.23	240,221	13.58	13.07	13.35	15.63	10.99	80,057,732	58.04348	1,087,184,000		0.19		
personal-wealth-biz	fsp	+1.72%	13.58	13.35		240,221	13.58	13.07	13.35	15.63	10.99		25.92		5.69	0.76	0.515	
predictwallstreet	fsp	+1.72%	13.58		+0.23	240,221												
raymond-james	fsp	1.72	13.58	13.35	0.23	240,221	13.58	13.07	13.58	15.63	10.99		59.04				0.23	
renewable-energy-world	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
screamingmedia	fsp	+1.72%	$	open: 13.35	+0.23	10,008	$13.58	$13.07	$13.35	$15.63	$11.00		54.47	$1.08b	5.60%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+1.72%	last trade: 13.58		change: 0.230								p/e ratio: 25.92					
smartmoney	fsp	(1.72%)	13.58	$13.35	0.23	240,221	$13.58	$13.07	$13.35	$15.63	$10.99			1,087,200	5.69%	$0.19		
stocknod	fsp	+1.723%	13.58 usd	13.35	+0.2300	240,221	13.58	13.07	13.35	15.63	10.99	81,437,405						
stockpickr	fsp	1.72%	$13.58 0.23 | 1.72%	13.35	0.23	240.22k	13.58	13.07	13.35	15.63	10.99							
stocksmart	fsp	.0 %	$12.88	14.26	0	40,597	13.69	12.85										
stocktwits	fsp	1.57%	13.56		+0.21													
streetinsider-com	fsp	1.72%	13.58	$13.35	+0.23	240,221	$13.58	$13.07	$13.35	$15.63	$10.99		61.73				$0.22	
thecramerreport	fsp		13.58	13.35	+0.23	240221	13.58	13.07										
thestree	fsp	1.72%	$13.58	13.35	0.23	240221	13.58	13.07	13.35	-15.63	10.99	8.1437405e7		1.077416868e9				
tickerspy	fsp	1.72%	$13.58	13.35	+0.23	240,221	13.58	13.07	13.35	15.63	10.99		58.0	1.0b	5.69%	$0.19		
tmx-quotemedia	fsp	1.72%	13.580	13.350	0.230	240,221	13.580	13.070	13.350	15.630	11.000	81,437,405	26.20	1,105,919,960	5.596	0.190 usd	0.51	
updown	fsp	1.72%	$13.58	$13.35	$0.23	230,213	$13.58	$13.07	$13.35	$15.63	$10.99		25.95	$1.08b				
wallstreetsurvivor	fsp	1.72%	13.58	13.35	0.23	233,584	13.58	13.07		15.63	11.07		26.20	$1b	5.70%	0.76 -	0.28	
yahoo-finance	fsp	1.72%	13.58	13.35	0.23	240,221	13.58	13.07	13.35	15.63	10.99		26.37	1.11b	5.70%	0.76	0.52	
ycharts-com	fsp	+1.57%	13.56		+0.21					15.63	10.99		26.59	1.10b	5.61%		0.51	
zacks	fsp	(1.72%)	13.58		0.23	vol.  240,221	13.58	13.07		15.63	10.99		16.08	1.09 b	5.69	0.76	.83	
advfn	tc	-0.59	10.04	10.05	-0.06	1894120	10.105	9.93										
barchart	tc	-0.59%	10.04	10.05	-0.06	1,894,120	10.10	9.93	10.10	16.06	8.01		7.91	$1.66 b			+1.57	
barrons	tc	0.59%	10.04	10.05	-0.06	1.874m	10.105	9.93				167.33 million		$1.68 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-0.594%	10.040	10.050	-0.060	1,894,120	10.105	9.930		16.06	8.01	167.631mil		1,683.017mil				
boston-com	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
bostonmerchant	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
business-insider	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
chron	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
cio-com	tc	-0.59%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203		2b				
cnn-money	tc	-0.59%	10.04	10.05	-0.06	1,894,120	10.11	9.93	10.10					$1.7b				
easystockalterts	tc	-0.60%	10.04	10.05	-0.06	1894120	10.11	9.93	10.10	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-0.59%	10.0400	10.0500	-0.0600	1,894,120	10.1050	9.9300	10.1000	16.0600	8.0100	167,631,000	6.56	$1.69b				
finance-abc7-com	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
financial-content	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-0.6%	$10.04	10.05	-0.06	1,894,120	10.10	9.93	10.10	16.06	8.01	168 mil	6.5	2 bil	0.0	0.00	1.54	
finviz	tc	-0.59%	10.04			1,894,120			10.10	-37.48%	25.34%	167.63m	6.52	1.68b			1.54	
fool	tc	-0.59%	$10.04	$10.05	-0.06	1,894,120	$10.10	$9.93	$10.10	$16.06	$8.01		6.80	$1.68b				
foxbusiness	tc		$10.04		-0.06	1,894,120			$10.10									
google-finance	tc	(-0.59%)	10.04	10.05	-0.06	1.89m	10.10	9.93		16.06	8.01	167.48m	6.54	1.68b			1.54	
howthemarketworks	tc	-0.594%	10.04	10.05	-0.06	1,885,222	10.105	9.93	10.1									
hpcwire	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
insidestocks	tc	-0.59%	10.04	10.05	-0.06	1894100	10.10	9.93										
investopedia	tc	-0.59 %	$10.04	10.05	-0.06				10.10									
investorguide	tc	-0.59%	10.04	10.05	-0.06		10.105	9.93		27.09	12.23		6.65	1.681b			1.518	
marketintellisearch	tc	-0.59 %	$10.04	$10.05	-0.06	1867.20k	$10.10	$9.93	$10.10			167.63m	6.52	1.68b	0.0 %		1.54	
marketwatch	tc	-0.59%	$10.04	open: 10.05	-0.06	20,498	$10.11	$9.93	$10.10	$16.06	$8.01		10.57	$1.68b			0.95	
minyanville	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
msn-money	tc	-0.59%	10.04	10.05	-0.06	1.89 mil	10.11	9.93	10.10	16.06	8.01	167.63 mil	5.61	1.7 bil			1.56	
nasdaq-com	tc	0.59%	$ 10.04		0.06	1,894,120	$ 10.105	$ 9.93	$ 10.10	$ 16.06	$ 8.01	167,480,000	6.39	$ 1,681,499,200			$ 1.57	
optimum	tc	-0.59%	10.04 ( 4:15 pm edt)	10.05	-0.06	1,894,120	10.11	9.93	10.10	16.06	8.01	167.63m		1.7b				
paidcontent	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
pc-quote	tc	-0.59%	10.04	10.05	-0.06	1,894,120	10.105	9.93	10.1	16.06	8.01	168,480,876	5.64246	1,691,548,000				
personal-wealth-biz	tc	-0.59%	10.04	10.05	-0.06	1,894,120	10.105	9.93	10.10	27.09	12.23		6.65			0.00	1.518	
predictwallstreet	tc	-0.59%	10.04		-0.06	1,894,120												
raymond-james	tc	-0.59	10.04	10.05	-0.06	1,894,120	10.11	9.93	10.04	16.06	8.01		6.20				1.62	
renewable-energy-world	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
screamingmedia	tc	-0.59%	$	open: 10.05	-0.06	20,498	$10.11	$9.93	$10.10	$16.06	$8.01		10.57	$1.68b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-0.59%	last trade: 10.04		change: -0.060								p/e ratio: 6.65					
smartmoney	tc	(-0.59%)	10.04	$10.05	-0.06	1,894,120	$10.10	$9.93	$10.10	$16.06	$8.01			1,693,100	0.00%	$0.00		
stocknod	tc	-0.5941%	10.04 usd	10.05	-0.0600	1,894,120	10.11	9.930	10.10	16.06	8.010	167,631,203						
stockpickr	tc	-0.59%	$10.04 -0.06 | -0.59%	10.05	-0.06	1.89m	10.10	9.93	10.10	16.06	8.01							
stocksmart	tc	.0 %	$10.64	14.79	0	328,232	11.11	10.6										
stocktwits	tc	-0.49%	10.05		-0.05													
streetinsider-com	tc	0.59%	10.04	$10.05	-0.06	1,894,120	$10.11	$9.93	$10.10	$16.06	$8.01						$0.00	
thecramerreport	tc		10.10		0.00	0												
thestree	tc	-0.59%	$10.04	10.05	-0.06	1894120	10.1	9.93	10.1	-16.06	8.01	1.67631203e8		1.698104086e9				
tickerspy	tc	-0.59%	$10.04	10.05	-0.06	1,894,120	10.11	9.93	10.10	16.06	8.01		5.6	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	-0.59%	10.040	10.050	-0.060	1,894,120	10.105	9.930	10.100	16.060	8.010	167,631,203	6.80	1,683,017,278			1.49	
updown	tc	-0.59%	$10.04	$10.05	-$0.06	1,873,622	$10.11	$9.93	$10.10	$16.06	$8.01		6.32	$1.69b				
wallstreetsurvivor	tc	-0.59%	10.04	10.05	-0.06	1,885,222	10.11	9.93		16.06	8.01		6.80	$2b			0.75	
yahoo-finance	tc	0.59%	10.04	10.05	0.06	1,894,120	10.11	9.93	10.10	16.06	8.01		6.61	1.68b			1.52	
ycharts-com	tc	-0.50%	10.05		-0.05					16.06	8.01		6.84	1.66b	0.00%		1.47	
zacks	tc	(-0.59%)	10.04		-0.06	vol.  1,894,120	10.11	9.93		16.06	8.01		7.89	1.69 b	0.00	0.00	1.28	
advfn	ceph	-0.01	80.02	80.03	-0.01	1294105	80.22	80.02										
barchart	ceph	-0.01%	80.02	80.03	-0.01	999,652	80.22	80.02	80.03	81.11	54.15		9.59	$6.06 b			+6.57	
barrons	ceph	0.01%	80.02	80.03	-0.01	1.293m	80.22	80.02				80.71 million		$6.20 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.012%	80.020	80.030	-0.010	1,294,105	80.220	80.020		81.11	54.15	76.217mil	10.843	6,098.915mil			7.380	
boston-com	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
business-insider	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
chron	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
cio-com	ceph	-0.01%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871	12.18	6b				
cnn-money	ceph	-0.01%	80.02	80.03	-0.01	1,294,105	80.22	80.02	80.03				12.2	$6.2b				
easystockalterts	ceph	-0.01%	80.02	80.03	-0.01	1287208	80.22	80.02	80.03	81.11	54.15		12.18				6.57	
eresearch-fidelity-com	ceph	-0.01%	80.0200	80.0300	-0.0100	1,294,105	80.2200	80.0200	80.0300	81.1100	54.1500	76,217,000	12.18	$6.10b				
finance-abc7-com	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
financial-content	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.0%	$80.02	80.03	-0.01	1,294,105	80.22	80.02	80.03	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.01%	80.02			1,294,105			80.03	-1.34%	47.77%	76.22m	12.22	6.10b			6.55	
fool	ceph	-0.01%	$80.02	$80.03	-0.01	1,294,105	$80.22	$80.02	$80.03	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.02		-0.01	1,295,206			$80.03									
google-finance	ceph	(-0.01%)	80.02	80.03	-0.01	1.29m	80.22	80.02		81.11	54.15	76.22m	12.21	6.10b			6.55	
howthemarketworks	ceph	-0.012%	80.02	80.03	-0.01	1,292,493	80.22	80.02	80.03									
hpcwire	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
insidestocks	ceph	-0.01%	80.02	80.03	-0.01	915852	80.22	80.02					price earnings ratio: 9.15					
investopedia	ceph		$80.03	80.03					80.03									
investorguide	ceph	-0.01%	80.02	80.05	-0.01		80.22	80.02		81.11	54.15		12.21	6.099b			6.553	
marketintellisearch	ceph	-0.04 %	$80.00	$80.03	-0.03	1281.80k	$80.22	$80.02	$80.03			76.22m	12.22	6.10b	0.0 %		6.55	
marketwatch	ceph	-0.01%	$80.03	open: 80.03	-0.01	3,046	$80.22	$80.02	$80.03	$81.11	$54.15		12.14	$6.20b			6.59	
minyanville	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
msn-money	ceph	-0.01%	80.02	80.03	-0.01	1.29 mil	80.22	80.02	80.03	81.11	54.15	76.22 mil	12.20	6.1 bil			6.55	
nasdaq-com	ceph	0.01%	$ 80.02	$ 80.03	0.01	1,294,105	$ 80.22	$ 80.02	$ 80.03	$ 81.11	$ 54.15	76,217,000	12.18	$ 6,098,884,340			$ 6.57	
optimum	ceph	+0.01%	80.03 ( 3:55 pm edt)	80.03	+0.01	1,161,184	80.22	80.03	80.03	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
pc-quote	ceph	-0.01%	80.02	80.03	-0.01	1,295,206	80.22	80.02	80.03	81.11	54.15	77,343,664	12.1997	6,189,040,000				
personal-wealth-biz	ceph	-0.01%	80.02	80.05	-0.01	1,295,206	80.22	80.02	80.03	81.11	54.15		12.21			0.00	6.553	
predictwallstreet	ceph	-0.01%	80.02		-0.01	1,294,105												
raymond-james	ceph	-0.01	80.02	80.03	-0.01	1,294,105	80.22	80.02	80.02	81.11	54.15		11.48				6.97	
renewable-energy-world	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
screamingmedia	ceph	-0.01%	$	open: 80.03	-0.01	3,046	$80.22	$80.02	$80.03	$81.11	$54.15		12.14	$6.20b			6.59	
scroli	ceph	-0.01%	ceph 80.02	80.03	-0.01	1,134,912	80.22	80.02	80.03	81.11	54.15		12.21				6.55	
simple-stock-quotes	ceph	-0.01%	last trade: 80.02		change: -0.010								p/e ratio: 12.21					
smartmoney	ceph	(-0.01%)	80.02	$80.03	-0.01	1,294,105	$80.22	$80.02	$80.03	$81.11	$54.15			6,189,000	0.00%	$0.00		
stocknod	ceph	-0.0125%	80.02 usd	80.03	-0.0100	1,292,493	80.22	80.02	80.03	81.11	54.15	77,333,871						
stockpickr	ceph	-0.01%	$80.02 -0.01 | -0.01%	80.03	-0.01	1.29m	80.22	80.02	80.03	81.11	54.15							
stocksmart	ceph	.0 %	$79.7	62.33	0	266,650	79.78	79.69										
stocktwits	ceph	-0.03%	80.01		-0.02													
streetinsider-com	ceph	0.01%	80.02	$80.03	-0.01	1,287,208	$80.22	$80.02	$80.03	$81.11	$54.15		12.18				$6.57	
thecramerreport	ceph		80.02	80.05	-0.01	1294105	80.22	80.02										
thestree	ceph	-0.01%	$80.02	80.03	-0.01	1293460	80.22	80.02	80.03	-81.11	54.15	7.6217384e7		6.200629777e9				
tickerspy	ceph	0.02%	$80.05	80.03	+0.02	1,240,049	80.22	80.02	80.03	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.01%	80.020	80.030	-0.010	1,295,206	80.220	80.020	80.030	81.110	54.150	76,217,384	12.20	6,098,915,068			6.57	
updown	ceph	-0.01%	$80.02	$80.03	-$0.01	1,293,460	$80.22	$80.02	$80.03	$81.11	$54.15		11.46	$6.10b				
wallstreetsurvivor	ceph	-0.01%	80.02	80.03	-0.01	1,292,493	80.22	80.02		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.01%	80.02	80.05	0.01	1,294,105	80.22	80.02	80.03	81.11	54.15		12.21	6.10b			6.55	
ycharts-com	ceph	-0.04%	80.00		-0.03					81.11	54.15		12.20	6.06b	0.00%		6.56	
zacks	ceph	(-0.01%)	80.02		-0.01	vol.  1,294,105	80.22	80.02		81.11	54.15		9.57	6.19 b	0.00	0.00	8.36	
advfn	ssp	-1.33	9.65	9.74	-0.13	154193	9.74	9.58										
barchart	ssp	-1.33%	9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71		21.15	$564.14 m			+1.91	
barrons	ssp	1.33%	9.65	9.74	-0.13	152,208	9.74	9.58				57.00 million		$575.42 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-1.329%	9.650	9.740	-0.130	154,193	9.740	9.580		10.56	6.71	47.206mil	20.978	570.691mil			0.460	
boston-com	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
bostonmerchant	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
business-insider	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
chron	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
cio-com	ssp	-1.33%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194	29.24	456m				
cnn-money	ssp	-1.33%	9.65	9.74	-0.13	154,193	9.74	9.58	9.78				21.4	$455.5m				
easystockalterts	ssp	-1.33%	9.65	9.74	-0.13	154193	9.74	9.58	9.78	10.56	6.71		29.24				0.33	
eresearch-fidelity-com	ssp	-1.33%	9.6500	9.7400	-0.1300	154,193	9.7400	9.5800	9.7800	10.5600	6.7100	59,139,000	65.20	$578.38m				
finance-abc7-com	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
financial-content	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-1.3%	$9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71	59 mil	5.1	571 mil	0.0	0.00	1.91	
finviz	ssp	-1.33%	9.65			154,193			9.78	-8.62%	43.82%	59.14m	74.23	570.70m			0.13	
fool	ssp	-1.33%	$9.65	$9.74	-0.13	154,193	$9.74	$9.58	$9.78	$10.56	$6.71		5.10	$570.69m	14.50%	0.60		
foxbusiness	ssp		$9.65		-0.13	154,193			$9.78									
google-finance	ssp	(-1.33%)	9.65	9.74	-0.13	154,193.00	9.74	9.58		10.56	6.71	59.14m	74.60	570.69m			0.13	
howthemarketworks	ssp	-1.329%	9.65	9.74	-0.13	152,208	9.74	9.58	9.78									
hpcwire	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
insidestocks	ssp	-1.33%	9.65	9.74	-0.13	152208	9.74	9.58					price earnings ratio: 26.81					
investopedia	ssp	-1.33 %	$9.65	9.74	-0.13				9.78									
investorguide	ssp	-1.33%	9.65	9.74	-0.13		9.74	9.58		10.56	6.71		5.24	570.7m			1.867	
marketintellisearch	ssp	-1.43 %	$9.64	$9.74	-0.14	140.90k	$9.74	$9.58	$9.78			59.14m	75.23	0.58b	0.0 %		0.13	
marketwatch	ssp	-1.33%	$9.65	open: 9.74	-0.13	1,985	$9.74	$9.58	$9.78	$10.56	$6.71		68.10	$575.42m			0.14	
minyanville	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
msn-money	ssp	-1.33%	9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71	59.14 mil	28.38	578.38 mil			1.90	
nasdaq-com	ssp	1.33%	$ 9.65		0.13	154,193	$ 9.74	$ 9.58	$ 9.78	$ 10.56	$ 6.71	47,206,000	5.05	$ 455,537,900	6.13 %	$0.600000	$ 1.91	
optimum	ssp	-1.33%	9.65 ( 4:15 pm edt)	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71	47.21m	29.2	455.5m	1.55	0.15	0.33	
paidcontent	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
pc-quote	ssp	-1.33%	9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71	47,841,938	28.76471	461,675,000		0.15		
personal-wealth-biz	ssp	-1.33%	9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71		5.24			0.00	1.867	
predictwallstreet	ssp	-1.33%	9.65		-0.13	154,193												
raymond-james	ssp	-1.33	9.65	9.74	-0.13	154,193	9.74	9.58	9.65	10.56	6.71		64.33				0.15	
renewable-energy-world	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
screamingmedia	ssp	-1.33%	$	open: 9.74	-0.13	1,985	$9.74	$9.58	$9.78	$10.56	$6.71		68.10	$575.42m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-1.33%	last trade: 9.65		change: -0.130								p/e ratio: 5.24					
smartmoney	ssp	(-1.33%)	9.65	$9.74	-0.13	154,193	$9.74	$9.58	$9.78	$10.56	$6.71			461,700	0.00%	$0.15		
stocknod	ssp	-1.329%	9.650 usd	9.740	-0.1300	154,193	9.740	9.580	9.780	10.56	6.710	47,206,194						
stockpickr	ssp	-1.33%	$9.65 -0.13 | -1.33%	9.74	-0.13	154.19k	9.74	9.58	9.78	10.56	6.71							
stocksmart	ssp	.0 %	$8.15	10.15	0	44,383	8.54	8.14										
stocktwits	ssp	-1.43%	9.64		-0.14													
streetinsider-com	ssp	1.33%	9.65	$9.74	-0.13	154,193	$9.74	$9.58	$9.78	$10.56	$6.71		29.24				$0.33	
thecramerreport	ssp		9.65	9.74	-0.13	154193	9.74	9.58										
thestree	ssp	-1.33%	$9.65	9.74	-0.13	154193	9.74	9.58	9.78	-10.56	6.71	5.9138929e7		4.59316268e8				
tickerspy	ssp	-1.33%	$9.65	9.74	-0.13	154,193	9.74	9.58	9.78	10.56	6.71		28.8	580.9m	0.00%	$0.15		
tmx-quotemedia	ssp	-1.33%	9.650	9.740	-0.130	154,193	9.740	9.580	9.780	10.560	6.710	59,138,929	5.20	570,690,665			1.89	
updown	ssp	-1.33%	$9.65	$9.74	-$0.13	152,208	$9.74	$9.58	$9.78	$10.56	$6.71		4.61	$578m				
wallstreetsurvivor	ssp	-1.33%	9.65	9.74	-0.13	152,208	9.74	9.58		10.56	6.71		5.20	$462m			2.03	
yahoo-finance	ssp	1.33%	9.65	9.74	0.13	154,193	9.74	9.58	9.78	10.56	6.71		5.17	570.68m			1.87	
ycharts-com	ssp	-1.43%	9.64		-0.14					10.56	6.71		5.07	563.55m	0.00%		1.90	
zacks	ssp	(-1.33%)	9.65		-0.13	vol.  154,193	9.74	9.58		10.56	6.71		21.26	578.38 m	0.00	0.00	.46	
advfn	hts	0.49	28.84	28.59	0.14	1102685	28.89	28.56										
barchart	hts	+0.49%	28.84	28.59	+0.14	1,054,506	28.89	28.56	28.70	28.96	23.44		7.05	$2.09 b	13.93%	$4.00	+4.07	
barrons	hts	0.49%	28.84	28.59	+0.14	1.086m	28.89	28.56				39.45 million		$2.15 billion	13.87%	$1		
bloomberg	hts	0.488%	28.840	28.590	0.140	1,102,685	28.890	28.560		31.98	26.82	74.747mil	7.121	2,155.691mil	14.206	1.000 regular cash	4.050	
boston-com	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
bostonmerchant	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
business-insider	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
chron	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
cio-com	hts	+0.49%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570	7.103	2b	13.9	4		
cnn-money	hts	+0.49%	28.84	28.59	+0.14	1,092,485	28.89	28.56	28.70				7.1	$2.2b	13.87%			
easystockalterts	hts	0.49%	28.84	28.59	+0.14	1102685	28.89	28.56	28.70	31.98	26.73		7.10				4.06	
eresearch-fidelity-com	hts	0.49%	28.8400	28.5900	0.1400	1,102,685	28.8900	28.5600	28.7000	31.9800	26.8200	74,747,000	7.05	$2.15b	14.29%	$1.000000		
finance-abc7-com	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
finance-abc7chicago-com	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
financial-content	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
finapps-forbes-com	hts	0.5%	$28.84	28.59	0.14	1,102,685	28.89	28.56	28.70	31.98	26.82	75 mil	7.1	2 bil	13.9	4.00	4.07	
finviz	hts	0.49%	28.84			1,102,685			28.70	-0.38%	23.42%	74.75m	7.09	2.16b		4.00	4.07	
fool	hts	+0.49%	$28.84	$28.59	0.14	1,092,485	$28.89	$28.56	$28.70	$31.98	$26.82		7.10	$2.16b	17.00%	4.00		
foxbusiness	hts		$28.84		+0.14	1,105,685			$28.70									
google-finance	hts	(0.49%)	28.84	28.59	+0.14	1.10m	28.89	28.56		31.98	26.82	74.75m	7.08	2.16b	13.87	1.00	4.07	
howthemarketworks	hts	0.488%	28.84	28.59	0.14	1,086,041	28.89	28.56	28.7									
hpcwire	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
insidestocks	hts	+0.49%	28.84	28.59	+0.14	1041106	28.89	28.56										
investopedia	hts	+0.49 %	$28.84	28.59	+0.14				28.70									
investorguide	hts	+0.49%	28.84	28.71	+0.14		28.88			31.98	26.90		7.10	2.156b			4.041	
marketintellisearch	hts	0.49 %	$28.84	$28.59	0.14	1077.20k	$28.89	$28.56	$28.70			74.75m	7.05	2.15b	13.94 %		4.07	
marketwatch	hts	+0.49%	$28.86	open: 28.59	+0.14	17,067	$28.89	$28.56	$28.70	$31.98	$27.12		9.37	$2.15b	13.87%	1.00	3.08	
minyanville	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
msn-money	hts	+0.49%	28.84	28.59	+0.14	1.1 mil	28.89	28.56	28.70	31.98	26.82	74.75 mil	7.12	2.15 bil	13.94%	4.00	4.08	
nasdaq-com	hts	0.49%	$ 28.84		0.14	1,102,685	$ 28.89	$ 28.56	$ 28.70	$ 31.98	$ 26.82	74,747,000	7.09	$ 2,155,703,480	13.94 %	$4.000000	$ 4.07	
optimum	hts	+0.49%	28.84 ( 4:15 pm edt)	28.59	+0.14	1,092,485	28.89	28.56	28.70	31.98	26.73	74.75m	7.1	2.2b	13.87	4.00	4.06	
paidcontent	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
pc-quote	hts	0.49%	28.84	28.59	0.14	1,102,685	28.89	28.56	28.7	31.98	26.82	74,384,154	7.08642	2,145,239,000		1.0		
personal-wealth-biz	hts	+0.49%	28.84	28.59		1,105,685	28.89	28.56	28.70	31.98	26.90		7.10		14.29	4.10	4.041	
predictwallstreet	hts	+0.49%	28.84		+0.14	1,102,685												
raymond-james	hts	0.49	28.84	28.59	0.14	1,102,685	28.89	28.56	28.84	31.98	26.82		7.09				4.07	
renewable-energy-world	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
screamingmedia	hts	+0.49%	$	open: 28.59	+0.14	17,067	$28.89	$28.56	$28.70	$31.98	$27.12		9.37	$2.15b	13.87%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+0.49%	last trade: 28.84		change: 0.140								p/e ratio: 7.1					
smartmoney	hts	(0.49%)	28.84	$28.59	0.14	1,102,685	$28.89	$28.56	$28.70	$31.98	$26.82			2,145,200	13.94%	$1.00		
stocknod	hts	+0.4878%	28.84 usd	28.59	+0.1400	1,102,685	28.89	28.56	28.70	31.98	26.82	74,746,570						
stockpickr	hts	0.49%	$28.84 0.14 | 0.49%	28.56	0.14	1.09m	28.89	28.56	28.70	31.98	26.82							
stocksmart	hts	.0 %	$29.025	30.35	0	38,776	29.23	28.99										
stocktwits	hts	0.44%	28.82		+0.12													
streetinsider-com	hts	0.49%	28.84	$28.59	+0.14	1,102,685	$28.89	$28.56	$28.70	$31.98	$26.73		7.10				$4.06	
thecramerreport	hts		28.70		0.00	100												
thestree	hts	0.49%	$28.84	28.56	0.14	1092485	28.89	28.56	28.7	-31.98	26.82	7.474657e7		2.145974025e9				
tickerspy	hts	0.49%	$28.84	28.59	+0.14	1,102,685	28.89	28.56	28.70	31.98	26.82		7.1	2.0b	13.94%	$1.00		
tmx-quotemedia	hts	0.49%	28.840	28.590	0.140	1,105,685	28.890	28.560	28.700	31.980	26.820	74,746,570	7.10	2,155,691,079	13.937	1.000 usd	4.06	
updown	hts	0.49%	$28.84	$28.59	$0.14	1,085,518	$28.89	$28.56	$28.70	$31.98	$26.82		7.10	$2.14b				
wallstreetsurvivor	hts	0.49%	28.84	28.59	0.14	1,086,041	28.89	28.56		31.98	27.12		7.10	$2b	13.90%	4.40 -	4.30	
yahoo-finance	hts	0.49%	28.84	28.59	0.14	1,102,685	28.89	28.56	28.70	31.98	26.82		7.14	2.16b	13.90%	4.00	4.04	
ycharts-com	hts	+0.44%	28.82		+0.12					31.98	26.82		7.12	2.09b	13.74%		4.05	
zacks	hts	(0.49%)	28.84		0.14	vol.  1,102,685	28.89	28.56		31.98	26.82		7.05	2.15 b	13.94	4.00	4.07	
advfn	tmp	0.03	39.4	39.25	0.01	8714	39.42	39.16										
barchart	tmp	+0.03%	39.40	39.25	+0.01	7,614	39.42	39.16	39.39	42.03	35.02		12.65	$430.25 m	3.43%	$1.36	+3.13	
barrons	tmp	0.03%	39.40	39.25	+0.01	8,241	39.42	39.16				10.86 million		$433.70 million	3.45%	$0.34		
bloomberg	tmp	0.025%	39.400	39.250	0.010	8,714	39.420	39.160		42.50	35.93	10.883mil	12.588	428.775mil	3.452	0.340 regular cash	3.130	
boston-com	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,714	39.42	39.16	39.39	42.50	35.93	10,882,620						
bostonmerchant	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,714	39.42	39.16	39.39	42.50	35.93	10,882,620						
business-insider	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,714	39.42	39.16	39.39	42.50	35.93	10,882,620						
chron	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
cio-com	tmp	+0.03%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620	12.59	429m	3.4	1.36		
cnn-money	tmp	+0.03%today&rsquo;s change	39.40data as of 4:01pm et	39.25	+0.01	8,241	39.42	39.16	39.39				12.6	$428.8m	3.45%			
easystockalterts	tmp	0.03%	39.40	39.25	+0.01	8241	39.42	39.16	39.39	42.50	35.93		12.59				3.13	
eresearch-fidelity-com	tmp	0.03%	39.4000	39.2500	0.0100	8,241	39.4200	39.1600	39.3900	42.5000	35.9300	10,883,000	12.58	$428.68m	3.45%	$0.340000		
finance-abc7-com	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
financial-content	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	0.0%	$39.40	39.25	0.01	8,241	39.42	39.16	39.39	42.50	35.93	11 mil	12.6	429 mil	3.5	1.36	3.13	
finviz	tmp	0.03%	39.40			8,541			39.39	-6.25%	12.49%	10.88m	12.58	428.56m		1.36	3.13	
fool	tmp	+0.03%	$39.40	$39.25	0.01	8,241	$39.42	$39.16	$39.39	$42.50	$35.93		12.70	$428.78m	3.50%	1.36		
foxbusiness	tmp		$39.40		+0.01	8,714			$39.39									
google-finance	tmp	(0.03%)	39.40	39.25	+0.01	8,241.00	39.42	39.16		42.50	35.93	10.88m	12.58	428.78m	3.45	0.34	3.13	
howthemarketworks	tmp	0.025%	39.4	39.25	0.01	8,241	39.42	39.16	39.39									
hpcwire	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,714	39.42	39.16	39.39	42.50	35.93	10,882,620						
insidestocks	tmp	+0.03%	39.40	39.25	+0.01	6741	39.42	39.16										
investopedia	tmp	+0.03 %	$39.40	39.25	+0.01				39.39									
investorguide	tmp	+0.03%	39.40	39.25	+0.01		39.42	39.16		42.50	35.93		12.58	428.8m			3.13	
marketintellisearch	tmp	0.03 %	$39.40	$39.25	0.01	10.20k	$39.42	$39.16	$39.39			10.88m	12.58	0.43b	3.45 %		3.13	
marketwatch	tmp	+0.03%	$39.40	open: 39.25	+0.01	473	$39.42	$39.16	$39.39	$42.50	$35.93		12.63	$433.70m	3.45%	0.34	3.12	
minyanville	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
msn-money	tmp	+0.03%	39.40	39.25	+0.01	8,241	39.42	39.16	39.39	42.50	35.93	10.88 mil	12.59	428.67 mil	3.45%	1.36	3.13	
nasdaq-com	tmp	0.03%	$ 39.40		0.01	8,241	$ 39.42	$ 39.16	$ 39.39	$ 42.50	$ 35.93	10,883,000	12.59	$ 428,790,200	3.45 %	$1.360000	$ 3.13	
optimum	tmp	+0.03%	39.40 ( 4:01 pm edt)	39.25	+0.01	8,241	39.42	39.16	39.39	42.50	35.93	10.88m	12.6	428.8m	3.45	1.36	3.13	
paidcontent	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
pc-quote	tmp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	tmp	+0.03%	39.40	39.25		8,714	39.42	39.16	39.39	42.50	35.93		12.58		3.45	1.36	3.13	
predictwallstreet	tmp	+0.03%	39.40		+0.01	8,241												
raymond-james	tmp	0.03	39.40	39.25	0.01	8,241	39.42	39.16	39.40	42.50	35.93		12.51				3.15	
renewable-energy-world	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
screamingmedia	tmp	+0.03%	$	open: 39.25	+0.01	1,383	$39.42	$39.16	$39.39	$42.50	$35.93		12.63	$433.70m	3.45%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+0.03%	last trade: 39.40		change: 0.010								p/e ratio: 12.58					
smartmoney	tmp	(0.03%)	39.40	$39.25	0.01	8,241	$39.42	$39.16	$39.39	$42.50	$35.93			428,700	3.45%	$0.34		
stocknod	tmp	+0.0254%	39.40 usd	39.25	+0.0100	8,241	39.42	39.16	39.39	42.50	35.93	10,882,620						
stockpickr	tmp	0.03%	$39.40 0.01 | 0.03%	39.25	0.01	8.24k	39.42	39.16	39.39	42.50	35.93							
stocksmart	tmp	.0 %	$36.89	39.86	0	3,963	38.51	36.89										
stocktwits	tmp	-0.30%	39.27		-0.12													
streetinsider-com	tmp	0.03%	39.40	$39.25	+0.01	8,241	$39.42	$39.16	$39.39	$42.50	$35.93		12.59				$3.13	
thecramerreport	tmp		39.40	39.25	+0.01	8241	39.42	39.16										
thestree	tmp	0.03%	$39.4	39.25	0.01	8241	39.42	39.16	39.39	-42.5	35.93	1.088262e7		4.30951752e8				
tickerspy	tmp	0.03%	$39.40	39.25	+0.01	8,241	39.42	39.16	39.39	42.50	35.93		12.6	429.3m	3.45%	$0.34		
tmx-quotemedia	tmp	0.03%	39.400	39.250	0.010	8,714	39.420	39.160	39.390	42.500	35.930	10,882,620	12.60	428,775,228	3.452	0.340 usd	3.13	
updown	tmp	0.03%	$39.40	$39.25	$0.01	8,241	$39.42	$39.16	$39.39	$42.50	$35.93		12.51	$429m				
wallstreetsurvivor	tmp	0.03%	39.40	39.25	0.01	8,241	39.42	39.16		42.50	35.93		12.60	$429m	3.50%	1.36 -	3.11	
yahoo-finance	tmp	0.03%	39.40	39.25	0.01	8,241	39.42	39.16	39.39	42.50	35.93		12.59	428.75m	3.40%	1.36	3.13	
ycharts-com	tmp	-0.30%	39.27		-0.12					42.50	35.93		12.55	428.83m	3.61%		3.13	
zacks	tmp	(0.03%)	39.40		0.01	vol.  8,241	39.42	39.16		42.50	35.93		12.59	428.68 m	3.45	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
bostonmerchant	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
business-insider	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
chron	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
cio-com	sy	+2.43%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426		115m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.77	+0.00	34270	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
financial-content	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
fool	sy																	
foxbusiness	sy		$64.98		+0.01	209,960			$64.97									
google-finance	sy																	
howthemarketworks	sy																	
hpcwire	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	1.76 %	$47.87	$46.93	0.83	394.40k	$48.12	$46.93	$47.04						%			
marketwatch	sy	+2.43%	73.44	open: 73.30	+1.74	120	73.44	72.80	71.70	85.00	67.50			114.96m	8.17%	6.00		
minyanville	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00	1			64.98	65.00	64.63		29.27				2.22	
renewable-energy-world	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	85.00	60.49	1,565,426						
screamingmedia	sy	+2.43%		open: 73.30	+1.74	120	73.44	72.80	71.70	85.00	67.50			114.96m	8.17%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	+2.427%	73.44 eur	73.30	+1.740	120	73.44	72.80	71.70	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	$14.77		34,270	$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	203570	1.74	1.69										
barchart	roiak	unch	1.71	1.72	unch	204,940	1.74	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	203,570	1.74	1.69				51.51 million		$93.25 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak		1.710	1.720		203,570	1.740	1.690		3.04	0.55	44.205mil		90.949mil			-0.650	
boston-com	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
bostonmerchant	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
business-insider	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
chron	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
cio-com	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	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	203,570	1.74	1.69	1.71				nm	$75.6m				
easystockalterts	roiak	0.00%	1.71	1.72	+0.00	203570	1.74	1.69	1.71	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	0.00%	1.7100	1.7200	0.0000	203,570	1.7400	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	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
financial-content	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	0.0%	$1.71	1.72	0.00	203,570	1.74	1.69	1.71	3.04	0.55	44 mil		76 mil	0.0	0.00		
finviz	roiak	0.00%	1.71			203,570			1.71	-43.75%	210.91%	54.26m		92.78m			-1.69	
fool	roiak	+0.58%	$1.71	$1.72	0.01	203,570	$1.74	$1.69	$1.71	$3.04	$0.55		0.00	$90.66m				
foxbusiness	roiak		$1.71		0.00	203,570			$1.71									
google-finance	roiak	(0.00%)	1.71	1.72	0.00	203,570.00	1.74	1.69		3.04	0.55	53.02m		90.66m			-1.69	
howthemarketworks	roiak	0%	1.71	1.72	0	203,570	1.74	1.69	1.71									
hpcwire	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
insidestocks	roiak	unch%	1.71	1.72		203570	1.74	1.69										
investopedia	roiak		$1.71	1.72					1.71									
investorguide	roiak	0.00%	1.71	1.71	0.00		1.74	1.69		4.20	0.55			90.7m			-1.70	
marketintellisearch	roiak	0.0 %	$1.71	$1.72	0.00	202.90k	$1.74	$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	203,570	$1.74	$1.69	$1.71	$3.04	$0.55			$93.25m				
minyanville	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
msn-money	roiak		1.71	1.72		203,570	1.74	1.69	1.71	3.04	0.55	47.03 mil	-3.11	80.4 mil			-1.70	
nasdaq-com	roiak		$ 1.71	$ 1.72		203,570	$ 1.74	$ 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	-	203,570	1.74	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	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
pc-quote	roiak	0.00%	1.71	1.72	0.00	203,570	1.74	1.69	1.71	3.04	0.55	45,576,023	-3.10909	77,935,000				
personal-wealth-biz	roiak	0.00%	1.71	1.71		203,570	1.74	1.69	1.71	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	0.00%	1.71		0.00	203,570												
raymond-james	roiak	0.00	1.71	1.72	0.00	203,570	1.74	1.69	1.71	3.04	0.55						-1.69	
renewable-energy-world	roiak	0.00%	1.710 usd	1.720	+0.00	203,570	1.740	1.690	1.710	3.040	0.5500	44,204,847						
screamingmedia	roiak	0.00%	$	open: 1.72	0.00	203,570	$1.74	$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	203,570	$1.74	$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	203,570	1.740	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	203.57k	1.74	1.69	1.71	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	1.75%	1.74		+0.03													
streetinsider-com	roiak	-0%	1.71	$1.72		203,570	$1.74	$1.69	$1.71	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.71	1.71	0.00	203570	1.74	1.69										
thestree	roiak	0.0%	$1.71	1.72	0.0	203570	1.74	1.69	1.71	-3.04	0.55	5.301665e7		7.5590288e7				
tickerspy	roiak	0.00%	$1.71	1.72	0.00	203,570	1.74	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	203,570	1.740	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	203,570	$1.74	$1.69	$1.71	$3.04	$0.55			$91m				
wallstreetsurvivor	roiak	0.00%	1.71	1.72	0.00	203,570	1.74	1.69		3.04	0.55			$76m			-0.55	
yahoo-finance	roiak	0.00%	1.71	1.71	0.00	203,570	1.74	1.69	1.71	3.04	0.55			90.66m			-1.70	
ycharts-com	roiak	+1.75%	1.74		+0.03					3.04	0.55			90.69m	0.00%		-1.70	
zacks	roiak		1.71			vol.  203,570	1.74	1.69		3.04	0.55			89.12 m	0.00	0.00	-1.32	
advfn	xlnx	-0.30	36.52	36.51	-0.11	3229500	36.72	36.2										
barchart	xlnx	-0.30%	36.52	36.51	-0.11	2,828,113	36.72	36.20	36.63	37.23	23.59		15.31	$9.53 b	2.05%	$0.76	+2.40	
barrons	xlnx	0.30%	36.52	36.51	-0.11	3.206m	36.72	36.20				268.06 million		$9.84 billion	2.08%	$0.19		
bloomberg	xlnx	-0.300%	36.520	36.510	-0.110	3,229,500	36.720	36.200		37.23	23.96	265.625mil	14.967	9,700.641mil	1.841	0.190 regular cash	2.440	
boston-com	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
bostonmerchant	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
business-insider	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
chron	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
cio-com	xlnx	-0.30%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429	15.28	10b	2.1	0.76		
cnn-money	xlnx	-0.30%	36.52	36.59	-0.11	3,206,961	36.72	36.20	36.63				15.3	$9.7b	2.08%			
easystockalterts	xlnx	-0.30%	36.52	36.51	-0.11	3221858	36.72	36.20	36.63	37.23	23.96		15.28				2.39	
eresearch-fidelity-com	xlnx	-0.30%	36.5200	36.5100	-0.1100	3,229,500	36.7200	36.2000	36.6300	37.2300	23.9600	265,625,000	15.26	$9.73b	2.07%	$0.190000		
finance-abc7-com	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
financial-content	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
finapps-forbes-com	xlnx	-0.3%	$36.52	36.51	-0.11	3,225,058	36.72	36.20	36.63	37.23	23.96	266 mil	15.2	10 bil	2.1	0.76	2.40	
finviz	xlnx	-0.30%	36.52			3,224,558			36.63	-1.91%	54.84%	265.63m	15.33	9.73b		0.76	2.39	
fool	xlnx	-0.30%	$36.52	$36.51	-0.11	3,221,257	$36.72	$36.20	$36.63	$37.23	$23.96		15.50	$9.70b	2.60%	0.76		
foxbusiness	xlnx		$36.52		-0.11	3,230,489			$36.63									
google-finance	xlnx	(-0.30%)	36.52	36.51	-0.11	3.23m	36.72	36.20		37.23	23.96	265.63m	15.28	9.70b	2.08	0.19	2.39	
howthemarketworks	xlnx	-0.3%	36.52	36.51	-0.11	3,226,300	36.72	36.2	36.63									
hpcwire	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
insidestocks	xlnx	-0.30%	36.52	36.51	-0.11	3230369	36.72	36.20					price earnings ratio: 15.22					
investopedia	xlnx	-0.30 %	$36.52	36.51	-0.11				36.63									
investorguide	xlnx	-0.30%	36.52	37.10	-0.11		37.15	36.22		36.49	23.47		15.33	9.701b			2.39	
marketintellisearch	xlnx	-0.3 %	$36.52	$36.51	-0.11	3171.30k	$36.72	$36.20	$36.63			265.63m	15.33	9.73b	2.07 %		2.39	
marketwatch	xlnx	-0.30%	$36.52	open: 36.51	-0.11	24,054	$36.72	$36.20	$36.63	$37.23	$23.96		15.49	$9.84b	2.08%	0.19	2.36	
minyanville	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
msn-money	xlnx	-0.30%	36.52	36.51	-0.11	3.23 mil	36.72	36.20	36.63	37.23	23.96	265.63 mil	15.28	9.73 bil	2.07%	0.76	2.39	
nasdaq-com	xlnx	0.3%	$ 36.52	$ 36.51	0.11	3,225,058	$ 36.72	$ 36.20	$ 36.63	$ 37.23	$ 23.96	265,625,000	15.22	$ 9,700,625,000	2.07 %	$0.760000	$ 2.40	
optimum	xlnx	-0.30%	36.52 ( 4:00 pm edt)	36.51	-0.11	3,211,897	36.72	36.20	36.63	37.23	23.96	265.63m	15.3	9.7b	2.08	0.76	2.39	
paidcontent	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
pc-quote	xlnx	-0.30%	36.52	36.51	-0.11	3,229,500	36.72	36.2	36.63	37.23	23.96	266,425,082	15.32636	9,729,844,000		0.19		
personal-wealth-biz	xlnx	-0.30%	36.52	36.59	-0.11	3,229,989	36.72	36.20	36.63	36.49	23.47		15.33		1.83	0.67	2.39	
predictwallstreet	xlnx	-0.30%	36.52		-0.11	3,225,058												
raymond-james	xlnx	-0.30	36.52	36.51	-0.11	3,225,058	36.72	36.20	36.52	37.23	23.96		15.03				2.43	
renewable-energy-world	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,221,858	36.72	36.20	36.63	37.23	23.96	265,625,429						
screamingmedia	xlnx	-0.30%	$	open: 36.51	-0.11	23,185	$36.72	$36.20	$36.63	$37.23	$23.96		15.49	$9.84b	2.08%	0.19	2.36	
scroli	xlnx	-0.30%	xlnx 36.52	36.51	-0.11	2,902,396	36.72	36.20	36.63	37.23	23.96		15.28				2.39	
simple-stock-quotes	xlnx	-0.30%	last trade: 36.52		change: -0.110								p/e ratio: 15.33					
smartmoney	xlnx	(-0.30%)	36.52	$36.51	-0.11	3,229,500	$36.72	$36.20	$36.63	$37.23	$23.96			9,729,900	2.07%	$0.19		
stocknod	xlnx	-0.3003%	36.52 usd	36.51	-0.1100	3,226,300	36.72	36.20	36.63	37.23	23.96	265,625,429						
stockpickr	xlnx	-0.30%	$36.52 -0.11 | -0.30%	36.51	-0.11	3.23m	36.72	36.20	36.63	37.23	23.96							
stocksmart	xlnx	.0 %	$34.685	29.08	0	550,238	35.69	34.68										
stocktwits	xlnx	-0.30%	36.52		-0.11													
streetinsider-com	xlnx	0.3%	36.52	$36.51	-0.11	3,221,858	$36.72	$36.20	$36.63	$37.23	$23.96		15.28				$2.39	
thecramerreport	xlnx		36.63	37.10	-0.425	3171316	37.15	36.525										
thestree	xlnx	-0.3%	$36.52	36.51	-0.11	3225058	36.72	36.2	36.63	-37.23	23.96	2.65625429e8		9.842750272e9				
tickerspy	xlnx	-0.30%	$36.52	36.51	-0.11	3,225,058	36.72	36.20	36.63	37.23	23.96		15.3	9.6b	2.07%	$0.19		
tmx-quotemedia	xlnx	-0.30%	36.520	36.510	-0.110	3,230,489	36.720	36.200	36.630	37.230	23.960	265,625,429	15.30	9,700,640,667	2.075	0.190 usd	2.39	
updown	xlnx	-0.30%	$36.52	$36.51	-$0.11	3,206,415	$36.72	$36.20	$36.63	$37.23	$23.96		15.07	$9.73b				
wallstreetsurvivor	xlnx	-0.30%	36.52	36.51	-0.11	3,221,858	36.72	36.20		37.23	23.96		15.30	$10b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	0.30%	36.52	36.59	0.11	3,224,558	36.72	36.20	36.63	37.23	23.96		15.28	9.70b	2.10%	0.76	2.39	
ycharts-com	xlnx	-0.30%	36.52		-0.11					37.23	23.96		15.28	9.53b	2.11%		2.39	
zacks	xlnx	(-0.30%)	36.52		-0.11	vol.  3,225,058	36.72	36.20		37.23	23.96		15.14	9.73 b	2.07	0.76	2.42	
advfn	tnc	-0.46	41.06	41.01	-0.19	59018	41.32	40.75										
barchart	tnc	-0.46%	41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.45	27.73		29.31	$784.25 m	1.66%	$0.68	+1.89	
barrons	tnc	0.46%	41.06	41.01	-0.19	57,911	41.32	40.75				19.33 million		$785.44 million	1.66%	$0.17		
bloomberg	tnc	-0.461%	41.060	41.010	-0.190	59,018	41.320	40.750		43.84	28.11	19.143mil	29.329	786.007mil	1.584	0.170 regular cash	1.400	
boston-com	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
bostonmerchant	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
business-insider	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
chron	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
cio-com	tnc	-0.46%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889	22.81	786m	1.7	0.68		
cnn-money	tnc	-0.46%today&rsquo;s change	41.06data as of 4:03pm et	41.01	-0.19	57,911	41.32	40.75	41.25				22.8	$786.0m	1.66%			
easystockalterts	tnc	-0.46%	41.06	41.01	-0.19	59018	41.32	40.75	41.25	43.84	28.11		22.81				1.80	
eresearch-fidelity-com	tnc	-0.46%	41.0600	41.0100	-0.1900	59,018	41.3200	40.7500	41.2500	43.8400	28.1100	19,143,000	21.83	$789.65m	1.65%	$0.170000		
finance-abc7-com	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
financial-content	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-0.5%	$41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11	19 mil	21.7	786 mil	1.7	0.68	1.89	
finviz	tnc	-0.46%	41.06			59,018			41.25	-5.51%	48.10%	19.14m	21.84	785.89m		0.68	1.88	
fool	tnc	-0.46%	$41.06	$41.01	-0.19	59,018	$41.32	$40.75	$41.25	$43.84	$28.11		21.70	$786.01m	2.40%	0.68		
foxbusiness	tnc		$41.06		-0.19	59,018			$41.25									
google-finance	tnc	(-0.46%)	41.06	41.01	-0.19	59,018.00	41.32	40.75		43.84	28.11	19.14m	21.80	786.01m	1.66	0.17	1.88	
howthemarketworks	tnc	-0.461%	41.06	41.01	-0.19	57,911	41.32	40.75	41.25									
hpcwire	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
insidestocks	tnc	-0.46%	41.06	41.01	-0.19	57911	41.32	40.75					price earnings ratio: 29.33					
investopedia	tnc	-0.46 %	$41.06	41.01	-0.19				41.25									
investorguide	tnc	-0.46%	41.06	41.01	-0.19		41.32	40.75		43.84	28.11		21.88	786.0m			1.885	
marketintellisearch	tnc	-0.51 %	$41.04	$41.01	-0.21	51.20k	$41.32	$40.75	$41.25			19.14m	21.94	0.79b	1.65 %		1.88	
marketwatch	tnc	-0.46%	$41.06	open: 41.01	-0.19	1,107	$41.32	$40.75	$41.25	$43.84	$28.11			$785.44m	1.66%	0.17		
minyanville	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
msn-money	tnc	-0.46%	41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11	19.14 mil	21.72	789.64 mil	1.65%	0.68	1.88	
nasdaq-com	tnc	0.46%	$ 41.06		0.19	59,018	$ 41.32	$ 40.75	$ 41.25	$ 43.84	$ 28.11	19,143,000	21.72	$ 786,011,580	1.65 %	$0.680000	$ 1.89	
optimum	tnc	-0.46%	41.06 ( 4:15 pm edt)	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11	19.14m	22.8	786.0m	1.66	0.68	1.80	
paidcontent	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
pc-quote	tnc	-0.46%	41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11	19,231,581	21.8254	789,649,000		0.17		
personal-wealth-biz	tnc	-0.46%	41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11		21.88		1.58	0.65	1.885	
predictwallstreet	tnc	-0.46%	41.06		-0.19	59,018												
raymond-james	tnc	-0.46	41.06	41.01	-0.19	59,018	41.32	40.75	41.06	43.84	28.11		21.17				1.94	
renewable-energy-world	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
screamingmedia	tnc	-0.46%	$	open: 41.01	-0.19	1,107	$41.32	$40.75	$41.25	$43.84	$28.11			$785.44m	1.66%	0.17		
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-0.46%	last trade: 41.06		change: -0.190								p/e ratio: 21.88					
smartmoney	tnc	(-0.46%)	41.06	$41.01	-0.19	59,018	$41.32	$40.75	$41.25	$43.84	$28.11			789,600	1.65%	$0.17		
stocknod	tnc	-0.4606%	41.06 usd	41.01	-0.1900	59,018	41.32	40.75	41.25	43.84	28.11	19,142,889						
stockpickr	tnc	-0.46%	$41.06 -0.19 | -0.46%	41.01	-0.19	59.02k	41.32	40.75	41.25	43.84	28.11							
stocksmart	tnc	.0 %	$36.5	38.39	0	4,828	38.3	36.5										
stocktwits	tnc	-0.53%	41.03		-0.22													
streetinsider-com	tnc	0.46%	41.06	$41.01	-0.19	59,018	$41.32	$40.75	$41.25	$43.84	$28.11		22.81				$1.80	
thecramerreport	tnc		41.06	41.01	-0.19	59018	41.32	40.75										
thestree	tnc	-0.46%	$41.06	41.01	-0.19	59018	41.32	40.75	41.25	-43.84	28.11	1.9142889e7		7.85432736e8				
tickerspy	tnc	-0.46%	$41.06	41.01	-0.19	59,018	41.32	40.75	41.25	43.84	28.11		21.8	789.6m	1.65%	$0.17		
tmx-quotemedia	tnc	-0.46%	41.060	41.010	-0.190	59,018	41.320	40.750	41.250	43.840	28.110	19,142,889	21.80	786,007,022	1.648	0.170 usd	1.89	
updown	tnc	-0.46%	$41.06	$41.01	-$0.19	57,911	$41.32	$40.75	$41.25	$43.84	$28.11		21.29	$790m				
wallstreetsurvivor	tnc	-0.46%	41.06	41.01	-0.19	57,911	41.32	40.75		43.84	28.11		21.80	$790m	1.60%	0.59 -	1.80	
yahoo-finance	tnc	0.46%	41.06	41.01	0.19	59,018	41.32	40.75	41.25	43.84	28.11		21.78	785.97m	1.70%	0.68	1.89	
ycharts-com	tnc	-0.53%	41.03		-0.22					43.84	28.11		21.71	783.67m	2.01%		1.89	
zacks	tnc	(-0.46%)	41.06		-0.19	vol.  59,018	41.32	40.75		43.84	28.11		29.46	789.65 m	1.65	0.68	1.4	
advfn	tues	-0.21	4.69	4.69	-0.01	103979	4.7	4.66										
barchart	tues	-0.21%	4.69	4.69	-0.01	111,952	4.70	4.66	4.70	5.93	3.53		16.10	$202.00 m			+0.29	
barrons	tues	0.21%	4.69	4.69	-0.01	103,979	4.70	4.66				42.48 million		$201.29 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-0.213%	4.690	4.690	-0.010	103,979	4.700	4.660		5.93	3.51	43.102mil	16.172	202.147mil			0.290	
boston-com	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
bostonmerchant	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
business-insider	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
chron	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
cio-com	tues	-0.21%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635	16.17	202m				
cnn-money	tues	-0.21%	4.69	4.69	-0.01	103,979	4.70	4.66	4.70				16.2	$202.1m				
easystockalterts	tues	-0.21%	4.69	4.69	-0.01	103979	4.70	4.66	4.70	5.93	3.51		16.17				0.29	
eresearch-fidelity-com	tues	-0.21%	4.6900	4.6900	-0.0100	103,979	4.7000	4.6600	4.7000	5.9300	3.5100	43,102,000	16.21	$202.58m				
finance-abc7-com	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
finance-abc7chicago-com	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
financial-content	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
finapps-forbes-com	tues	-0.2%	$4.69	4.69	-0.01	103,979	4.70	4.66	4.70	5.93	3.51	43 mil		202 mil	0.0	0.00		
finviz	tues	-0.21%	4.69			103,979			4.70	-20.91%	33.62%	43.10m	16.75	202.14m			0.28	
fool	tues	-0.21%	$4.69	$4.69	-0.01	103,979	$4.70	$4.66	$4.70	$5.93	$3.51		16.10	$202.15m	15.70%	0.80		
foxbusiness	tues		$4.69		-0.01	103,979			$4.70									
google-finance	tues	(-0.21%)	4.69	4.69	-0.01	103,979.00	4.70	4.66		5.93	3.51	43.10m	16.84	202.15m			0.28	
howthemarketworks	tues	-0.213%	4.69	4.69	-0.01	101,467	4.7	4.66	4.7									
hpcwire	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
insidestocks	tues	-0.21%	4.69	4.69	-0.01	103979	4.70	4.66										
investopedia	tues	-0.21 %	$4.69	4.69	-0.01				4.70									
investorguide	tues	-0.21%	4.69	4.69	-0.01		4.70	4.66		5.93	3.51		16.61	200.3m			0.283	
marketintellisearch	tues	-0.21 %	$4.69	$4.69	-0.01	77.10k	$4.70	$4.66	$4.70			43.10m	16.79	0.20b	0.0 %		0.28	
marketwatch	tues	-0.21%	$4.69	open: 4.69	-0.01	3,978	$4.70	$4.66	$4.70	$5.93	$3.53		3.88	$201.29m			1.21	
minyanville	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
msn-money	tues	-0.21%	4.69	4.69	-0.01	103,979	4.70	4.66	4.70	5.93	3.51	43.10 mil	16.75	202.58 mil			0.28	
nasdaq-com	tues	0.21%	$ 4.69	$ 4.69	0.01	103,979	$ 4.70	$ 4.66	$ 4.70	$ 5.93	$ 3.51	43,102,000	16.17	$ 202,148,380	17.02 %	$0.800000	$ 0.29	
optimum	tues	-0.21%	4.69 ( 4:30 pm edt)	4.69	-0.01	103,979	4.70	4.66	4.70	5.93	3.51	43.10m	16.2	202.1m			0.29	
paidcontent	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
pc-quote	tues	-0.21%	4.69	4.69	-0.01	103,979	4.7	4.66	4.7	5.93	3.51	43,193,902	16.78571	202,579,000		0.8		
personal-wealth-biz	tues	-0.21%	4.69	4.69	-0.01	103,979	4.70	4.66	4.70	5.93	3.51		16.61			0.00	0.283	
predictwallstreet	tues	-0.21%	4.69		-0.01	103,979												
raymond-james	tues	-0.21	4.69	4.69	-0.01	103,979	4.70	4.66	4.69	5.93	3.51		16.17				0.29	
renewable-energy-world	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
screamingmedia	tues	-0.21%	$	open: 4.69	-0.01	3,978	$4.70	$4.66	$4.70	$5.93	$3.53		3.88	$201.29m			1.21	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-0.21%	last trade: 4.69		change: -0.010								p/e ratio: 16.61					
smartmoney	tues	(-0.21%)	4.69	$4.69	-0.01	103,979	$4.70	$4.66	$4.70	$5.93	$3.51			202,600	0.00%	$0.80		
stocknod	tues	-0.2128%	4.690 usd	4.690	-0.0100	103,979	4.700	4.660	4.700	5.930	3.510	43,101,635						
stockpickr	tues	-0.21%	$4.69 -0.01 | -0.21%	4.69	-0.01	103.98k	4.70	4.66	4.70	5.93	3.51							
stocksmart	tues	.0 %	$4.77	5.36	0	13,616	4.9	4.77										
stocktwits	tues	-0.21%	4.69		-0.01													
streetinsider-com	tues	0.21%	4.69	$4.69	-0.01	103,979	$4.70	$4.66	$4.70	$5.93	$3.51		16.17				$0.29	
thecramerreport	tues		4.69	4.69	-0.01	103979	4.70	4.66										
thestree	tues	-0.21%	$4.69	4.69	-0.01	103979	4.7	4.66	4.7	-5.93	3.51	4.3101635e7		2.01284635e8				
tickerspy	tues	-0.21%	$4.69	4.69	-0.01	103,979	4.70	4.66	4.70	5.93	3.51		16.8	202.5m	0.00%	$0.80		
tmx-quotemedia	tues	-0.21%	4.690	4.690	-0.010	103,979	4.700	4.660	4.700	5.930	3.530	43,101,635	16.20	202,146,668			0.29	
updown	tues	-0.21%	$4.69	$4.69	-$0.01	100,001	$4.70	$4.66	$4.70	$5.93	$3.51		16.21	$203m				
wallstreetsurvivor	tues	-0.21%	4.69	4.69	-0.01	101,467	4.70	4.66		5.93	3.53		16.20	$203m			0.25	
yahoo-finance	tues	0.21%	4.69	4.69	0.01	103,979	4.70	4.66	4.70	5.93	3.51		16.57	200.31m			0.28	
ycharts-com	tues	-0.21%	4.69		-0.01					5.93	3.51		16.17	202.00m	0.00%		0.29	
zacks	tues	(-0.21%)	4.69		-0.01	vol.  103,979	4.70	4.66		5.93	3.51		16.21	202.58 m	0.00	0.00	.29	
advfn	sf	-1.46	35.69	36.04	-0.53	300527	36.23	35.62										
barchart	sf	-1.46%	35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.72		16.57	$1.92 b			+0.18	
barrons	sf	1.46%	35.69	36.04	-0.53	297,162	36.23	35.62				57.67 million		$1.93 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-1.463%	35.690	36.040	-0.530	300,527	36.230	35.620		49.94	28.59	53.720mil	16.422	1,917.268mil			2.173	
boston-com	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
bostonmerchant	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
business-insider	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
chron	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
cio-com	sf	-1.46%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031	324.45	2b				
cnn-money	sf	-1.46%	35.69	36.04	-0.53	300,527	36.23	35.62	36.22				324.5	$1.9b				
easystockalterts	sf	-1.47%	35.69	36.04	-0.53	300527	36.23	35.62	36.22	74.91	34.97		324.45				0.11	
eresearch-fidelity-com	sf	-1.46%	35.6900	36.0400	-0.5300	300,527	36.2300	35.6200	36.2200	49.9400	28.5867	53,720,000	nm	$1.95b				
finance-abc7-com	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
finance-abc7chicago-com	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
financial-content	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
finapps-forbes-com	sf	-1.5%	$35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.58	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	-1.46%	35.69			300,527			36.22	-28.53%	24.83%	53.72m		1.92b			-0.10	
fool	sf	-1.46%	$35.69	$36.04	-0.53	300,527	$36.23	$35.62	$36.22	$49.94	$28.59		321.70	$1.92b				
foxbusiness	sf		$35.69		-0.53	300,527			$36.22									
google-finance	sf	(-1.46%)	35.69	36.04	-0.53	300,527.00	36.23	35.62		49.94	28.59	53.72m		1.92b			-0.10	
howthemarketworks	sf	-1.463%	35.69	36.04	-0.53	297,162	36.23	35.62	36.22									
hpcwire	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
insidestocks	sf	-1.46%	35.69	36.04	-0.53	297162	36.23	35.62					price earnings ratio: 16.22					
investopedia	sf	-1.46 %	$35.69	36.04	-0.53				36.22									
investorguide	sf	-1.46%	35.69	36.04	-0.53		36.23	35.62		49.94	28.4533		220.85	1.889b			0.164	
marketintellisearch	sf	-1.46 %	$35.69	$36.04	-0.53	311.40k	$36.23	$35.62	$36.22			53.72m	0.00	1.95b	0.0 %		-0.10	
marketwatch	sf	-1.46%	$35.69	open: 36.04	-0.53	3,365	$36.23	$35.62	$36.22	$49.94	$28.72			$1.93b				
minyanville	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
msn-money	sf	-1.46%	35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.59	53.72 mil	446.13	1.95 bil			-0.10	
nasdaq-com	sf	1.46%	$ 35.69		0.53	300,527	$ 36.23	$ 35.62	$ 36.22	$ 49.94	$ 28.5867	53,720,000	198.28	$ 1,917,266,800			$ 0.18	
optimum	sf	-1.46%	35.69 ( 4:15 pm edt)	36.04	-0.53	300,527	36.23	35.62	36.22	74.91	34.97	53.72m	324.5	1.9b			0.11	
paidcontent	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
pc-quote	sf	-1.46%	35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.59	53,744,433	452.75	1,918,139,000				
personal-wealth-biz	sf	-1.46%	35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.4533		220.85			0.00	0.164	
predictwallstreet	sf	-1.46%	35.69		-0.53	300,527												
raymond-james	sf	-1.46	35.69	36.04	-0.53	300,527	36.23	35.62	35.69	49.97	28.60		111.53				0.32	
renewable-energy-world	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
screamingmedia	sf	-1.46%	$	open: 36.04	-0.53	3,365	$36.23	$35.62	$36.22	$49.94	$28.72			$1.93b				
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-1.46%	last trade: 35.69		change: -0.530								p/e ratio: 220.85					
smartmoney	sf	(-1.46%)	35.69	$36.04	-0.53	300,527	$36.23	$35.62	$36.22	$49.94	$28.59			1,945,700	0.00%	$0.03		
stocknod	sf	-1.463%	35.69 usd	36.04	-0.5300	300,527	36.23	35.62	36.22	49.94	28.59	53,720,031						
stockpickr	sf	-1.46%	$35.69 -0.53 | -1.46%	36.04	-0.53	300.53k	36.23	35.62	36.22	49.94	28.59							
stocksmart	sf	.0 %	$38.19	62.27	0	28,369	40.17	38.16										
stocktwits	sf	-1.55%	35.66		-0.56													
streetinsider-com	sf	1.46%	35.69	$36.04	-0.53	300,527	$36.23	$35.62	$36.22	$74.91	$34.97		324.45				$0.11	
thecramerreport	sf		35.69	36.04	-0.53	300527	36.23	35.62										
thestree	sf	-1.46%	$35.69	36.04	-0.53	300527	36.23	35.62	36.22	-49.94	28.59	5.3720031e7		1.95863233e9				
tickerspy	sf	-1.46%	$35.69	36.04	-0.53	300,527	36.23	35.62	36.22	49.94	28.59		452.8	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	-1.46%	35.690	36.040	-0.530	300,527	36.230	35.620	36.220	49.940	28.720	53,720,031	319.60	1,917,267,906			0.11	
updown	sf	-1.46%	$35.69	$36.04	-$0.53	297,162	$36.23	$35.62	$36.22	$49.94	$28.59	53.72b	190.61	$1.94b			0.19	
wallstreetsurvivor	sf	-1.46%	35.69	36.04	-0.53	297,162	36.23	35.62		49.94	28.72		319.60	$2b			0.03	
yahoo-finance	sf	1.46%	35.69	36.04	0.53	300,527	36.23	35.62	36.22	49.94	28.59		217.62	1.89b			0.16	
ycharts-com	sf	-1.55%	35.66		-0.56					49.94	28.59		428.09	1.92b	0.00%		0.08	
zacks	sf	(-1.46%)	35.69		-0.53	vol.  300,527	36.23	35.62		49.94	28.59		16.46	1.92 b	0.00	0.00	2.2	
advfn	dtv	-0.17	51.92	52.05	-0.09	4838693	52.23	51.69										
barchart	dtv	-0.17%	51.92	52.05	-0.09	4,121,030	52.23	51.69	52.01	52.39	34.25		19.10	$41.10 b			+2.56	
barrons	dtv	0.17%	51.92	52.05	-0.09	4.817m	52.23	51.69				767.79 million		$39.86 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-0.173%	51.920	52.050	-0.090	4,822,701	52.230	51.690		52.39	33.70	767.785mil	19.088	39,863.420mil			2.720	
boston-com	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,835,268	52.23	51.69	52.01	51.84	33.70	767,785,409						
bostonmerchant	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,835,268	52.23	51.69	52.01	51.84	33.70	767,785,409						
business-insider	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,835,268	52.23	51.69	52.01	51.84	33.70	767,785,409						
chron	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
cio-com	dtv	-0.17%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409	19.02	40b				
cnn-money	dtv	-0.17%	51.92	52.05	-0.09	4,817,567	52.23	51.69	52.01				19.0	$39.9b				
easystockalterts	dtv	-0.17%	51.92	52.05	-0.09	4820461	52.23	51.69	52.01	52.39	33.44		19.02				2.73	
eresearch-fidelity-com	dtv	-0.17%	51.9200	52.0500	-0.0900	4,823,886	52.2300	51.6900	52.0100	52.3900	33.7000	767,785,000	18.98	$39.93b				
finance-abc7-com	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
finance-abc7chicago-com	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
financial-content	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
finapps-forbes-com	dtv	-0.2%	$51.92	52.05	-0.09	4,823,886	52.23	51.69	52.01	52.39	33.70	768 mil	20.3	40 bil	0.0	0.00	2.56	
finviz	dtv	-0.17%	51.92			4,821,786			52.01	-0.90%	54.07%	767.79m	18.98	39.93b			2.74	
fool	dtv	-0.17%	$51.92	$52.05	-0.09	4,822,486	$52.23	$51.69	$52.01	$52.39	$33.70		19.00	$39.86b				
foxbusiness	dtv		$51.92		-0.09	4,864,503			$52.01									
google-finance	dtv	(-0.17%)	51.92	52.05	-0.09	4.82m	52.23	51.69		52.39	33.70	767.79m	18.96	39.86b			2.74	
howthemarketworks	dtv	-0.173%	51.92	52.05	-0.09	4,820,461	52.23	51.69	52.01									
hpcwire	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,821,381	52.23	51.69	52.01	51.84	33.70	767,785,409						
insidestocks	dtv	-0.17%	51.92	52.05	-0.09	4101092	52.23	51.69					price earnings ratio: 18.95					
investopedia	dtv	-0.17 %	$51.92	52.05	-0.09				52.01									
investorguide	dtv	-0.17%	51.92	52.07	-0.09		52.23	51.69		52.39	33.70		19.09	39.863b			2.724	
marketintellisearch	dtv	-0.21 %	$51.90	$52.05	-0.11	4774.00k	$52.23	$51.69	$52.01			767.79m	18.98	39.93b	0.0 %		2.74	
marketwatch	dtv	-0.17%	$51.92	open: 52.05	-0.09	47,336	$52.23	$51.69	$52.01	$52.39	$34.84			$39.86b				
minyanville	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
msn-money	dtv	-0.17%	51.92	52.05	-0.09	4.82 mil	52.23	51.69	52.01	52.39	33.70	767.79 mil	20.28	39.93 bil			2.74	
nasdaq-com	dtv	0.17%	$ 51.92	$ 52.05	0.09	4,823,886	$ 52.23	$ 51.69	$ 52.01	$ 52.39	$ 33.70	767,785,000	20.28	$ 39,863,397,200			$ 2.56	
optimum	dtv	-0.17%	51.92 ( 4:00 pm edt)	52.05	-0.09	4,819,061	52.23	51.69	52.01	52.39	33.44	767.79m	19.0	39.9b			2.73	
paidcontent	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
pc-quote	dtv	-0.17%	51.92	52.05	-0.09	4,864,503	52.23	51.69	52.01	52.39	33.70	769,115,871	20.31641	39,932,496,000				
personal-wealth-biz	dtv	-0.17%	51.92	52.07	-0.09	4,863,803	52.23	51.69	52.01	52.39	33.70		19.09			0.00	2.724	
predictwallstreet	dtv	-0.17%	51.92		-0.09	4,823,886												
raymond-james	dtv	-0.17	51.92	52.05	-0.09	4,823,886	52.23	51.69	51.92	52.39	33.70		18.81				2.76	
renewable-energy-world	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
screamingmedia	dtv	-0.17%	$	open: 52.05	-0.09	47,336	$52.23	$51.69	$52.01	$52.39	$34.84			$39.86b				
scroli	dtv	-0.17%	dtv 51.92	52.05	-0.09	4,223,939	52.23	51.69	52.01	52.39	33.70		18.96				2.74	
simple-stock-quotes	dtv	-0.17%	last trade: 51.92		change: -0.090								p/e ratio: 19.09					
smartmoney	dtv	(-0.17%)	51.92	$52.05	-0.09	4,823,886	$52.23	$51.69	$52.01	$52.39	$33.70			39,932,500	0.00%	$0.00		
stocknod	dtv	-0.1730%	51.92 usd	52.05	-0.0900	4,820,461	52.23	51.69	52.01	51.84	33.70	767,785,409						
stockpickr	dtv	-0.17%	$51.92 -0.09 | -0.17%	52.05	-0.09	4.82m	52.23	51.69	52.01	52.39	33.70							
stocksmart	dtv	.0 %	$49.67	40.1	0	873,308	50.45	49.62										
stocktwits	dtv	-0.17%	51.92		-0.09													
streetinsider-com	dtv	0.17%	51.92	$52.05	-0.09	4,820,461	$52.23	$51.69	$52.01	$52.39	$33.44		19.02				$2.73	
thecramerreport	dtv		51.92	52.07	-0.09	4823186	52.23	51.69										
thestree	dtv	-0.17%	$51.92	52.05	-0.09	4818755	52.23	51.69	52.01	-52.39	33.7	7.67785409e8		3.974057277e10				
tickerspy	dtv	-0.17%	$51.92	52.05	-0.09	4,823,886	52.23	51.69	52.01	52.39	33.70		20.3	40.4b	0.00%	$0.00		
tmx-quotemedia	dtv	-0.17%	51.920	52.050	-0.090	4,864,503	52.230	51.690	52.010	52.390	33.700	767,785,409	19.10	39,863,418,435			2.73	
updown	dtv	-0.17%	$51.92	$52.05	-$0.09	4,817,567	$52.23	$51.69	$52.01	$52.39	$33.70		18.78	$39.93b				
wallstreetsurvivor	dtv	-0.17%	51.92	52.05	-0.09	4,820,461	52.23	51.69		52.39	36.95		19.10	$40b			2.30	
yahoo-finance	dtv	0.17%	51.92	52.07	0.09	4,823,186	52.23	51.69	52.01	52.39	33.70		19.06	39.86b			2.72	
ycharts-com	dtv	-0.17%	51.92		-0.09					52.39	33.70		20.28	41.10b	0.00%		2.56	
zacks	dtv	(-0.17%)	51.92		-0.09	vol.  4,823,886	52.23	51.69		52.39	33.70		19.19	39.93 b	0.00	0.00	2.71	
advfn	sti	-0.46	25.75	25.76	-0.12	6929511	25.8	25.22										
barchart	sti	-0.46%	25.75	25.76	-0.12	6,929,511	25.80	25.22	25.87	33.12	21.91		51.78	$13.79 b	0.15%	$0.04	+0.37	
barrons	sti	0.46%	25.75	25.76	-0.12	6.926m	25.80	25.22				495.00 million		$14.18 billion	0.16%	$0.01		
bloomberg	sti	-0.464%	25.750	25.760	-0.120	6,929,511	25.800	25.220		33.14	21.94	536.889mil	41.266	13,824.890mil	0.155	0.010 regular cash	0.624	
boston-com	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
bostonmerchant	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
business-insider	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
chron	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
cio-com	sti	-0.46%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834	69.59	14b	0.2	0.04		
cnn-money	sti	-0.46%	25.75	25.78	-0.12	6,929,511	25.80	25.22	25.87				69.6	$13.8b	0.16%			
easystockalterts	sti	-0.47%	25.75	25.76	-0.12	6929511	25.80	25.22	25.87	33.14	21.94		69.59				0.37	
eresearch-fidelity-com	sti	-0.46%	25.7500	25.7600	-0.1200	6,929,511	25.8000	25.2200	25.8700	33.1400	21.9400	536,889,000	69.92	$13.89b	0.15%	$0.010000		
finance-abc7-com	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
financial-content	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-0.5%	$25.75	25.76	-0.12	6,929,511	25.80	25.22	25.87	33.14	21.94	537 mil	69.6	14 bil	0.2	0.04	0.37	
finviz	sti	-0.46%	25.75			6,929,511			25.87	-22.25%	17.57%	536.89m	71.53	13.82b		0.04	0.36	
fool	sti	-0.46%	$25.75	$25.76	-0.12	6,929,511	$25.80	$25.22	$25.87	$33.14	$21.94		71.40	$13.82b	0.20%	0.04		
foxbusiness	sti		$25.75		-0.12	6,929,511			$25.87									
google-finance	sti	(-0.46%)	25.75	25.76	-0.12	6.93m	25.80	25.22		33.14	21.94	536.89m	71.71	13.82b	0.16	0.01	0.36	
howthemarketworks	sti	-0.464%	25.75	25.76	-0.12	6,926,212	25.8	25.22	25.87									
hpcwire	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
insidestocks	sti	-0.46%	25.75	25.76	-0.12	6929500	25.80	25.22					price earnings ratio: 50.49					
investopedia	sti	-0.46 %	$25.75	25.76	-0.12				25.87									
investorguide	sti	-0.46%	25.75	25.76	-0.12		25.80	25.22		33.14	21.94		70.49	12.866b			0.367	
marketintellisearch	sti	-0.46 %	$25.75	$25.76	-0.12	6820.80k	$25.80	$25.22	$25.87			536.89m	71.53	13.82b	0.16 %		0.36	
marketwatch	sti	-0.46%	$25.75	open: 25.76	-0.12	49,782	$25.80	$25.22	$25.87	$33.14	$21.94		4.34	$14.18b	0.16%	0.01	5.93	
minyanville	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
msn-money	sti	-0.46%	25.75	25.76	-0.12	6.93 mil	25.80	25.22	25.87	33.14	21.94	536.89 mil	71.53	13.89 bil	0.15%	0.04	0.36	
nasdaq-com	sti	0.46%	$ 25.75		0.12	6,929,511	$ 25.80	$ 25.22	$ 25.87	$ 33.14	$ 21.94	536,889,000	69.59	$ 13,824,891,750	0.15 %	$0.040000	$ 0.37	
optimum	sti	-0.46%	25.75 ( 4:15 pm edt)	25.76	-0.12	6,929,511	25.80	25.22	25.87	33.14	21.94	536.89m	69.6	13.8b	0.16	0.04	0.37	
paidcontent	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
pc-quote	sti	-0.46%	25.75	25.76	-0.12	6,929,511	25.8	25.22	25.87	33.14	21.94	539,390,990	71.86111	13,889,318,000		0.01		
personal-wealth-biz	sti	-0.46%	25.75	25.76	-0.12	6,929,511	25.80	25.22	25.87	33.14	21.94		70.49		0.15	0.04	0.367	
predictwallstreet	sti	-0.46%	25.75		-0.12	6,929,511												
raymond-james	sti	-0.46	25.75	25.76	-0.12	6,929,511	25.80	25.22	25.75	33.14	21.94		69.60				0.37	
renewable-energy-world	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
screamingmedia	sti	-0.46%	$	open: 25.76	-0.12	49,782	$25.80	$25.22	$25.87	$33.14	$21.94		4.34	$14.18b	0.16%	0.01	5.93	
scroli	sti	-0.46%	sti 25.75	25.76	-0.12	5,799,005	25.80	25.22	25.87	33.14	21.94		71.71				0.36	
simple-stock-quotes	sti	-0.46%	last trade: 25.75		change: -0.120								p/e ratio: 70.49					
smartmoney	sti	(-0.46%)	25.75	$25.76	-0.12	6,929,511	$25.80	$25.22	$25.87	$33.14	$21.94			13,889,300	0.15%	$0.01		
stocknod	sti	-0.4639%	25.75 usd	25.76	-0.1200	6,929,511	25.80	25.22	25.87	33.14	21.94	536,888,834						
stockpickr	sti	-0.46%	$25.75 -0.12 | -0.46%	25.76	-0.12	6.93m	25.80	25.22	25.87	33.14	21.94							
stocksmart	sti	.0 %	$26.31	29.26	0	707,583	27.9	26.175										
stocktwits	sti	-0.35%	25.78		-0.09													
streetinsider-com	sti	0.46%	25.75	$25.76	-0.12	6,929,511	$25.80	$25.22	$25.87	$33.14	$21.94		69.59				$0.37	
thecramerreport	sti		25.87	26.40	-0.54	4275108	26.40	25.5399										
thestree	sti	-0.46%	$25.75	25.76	-0.12	6929511	25.8	25.22	25.87	-33.14	21.94	5.36888834e8		1.4179234106e10				
tickerspy	sti	-0.46%	$25.75	25.76	-0.12	6,929,511	25.80	25.22	25.87	33.14	21.94		71.9	13.8b	0.15%	$0.01		
tmx-quotemedia	sti	-0.46%	25.750	25.760	-0.120	6,929,511	25.800	25.220	25.870	33.140	21.940	536,888,834	69.90	13,824,887,476	0.155	0.010 usd	0.37	
updown	sti	-0.46%	$25.75	$25.76	-$0.12	6,879,729	$25.80	$25.22	$25.87	$33.14	$21.94		71.32	$13.88b				
wallstreetsurvivor	sti	-0.46%	25.75	25.76	-0.12	6,926,212	25.80	25.22		33.14	21.94		69.90	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	0.46%	25.75	25.76	0.12	6,929,511	25.80	25.22	25.87	33.14	21.94		70.16	12.87b	0.20%	0.04	0.37	
ycharts-com	sti	-2.39%	25.78		-0.63					33.14	21.94		71.61	13.81b	0.20%		0.36	
zacks	sti	(-0.46%)	25.75		-0.12	vol.  6,929,511	25.80	25.22		33.14	21.94		50.72	13.89 b	0.15	0.04	.51	
advfn	fcel	0.71	1.41	1.4	0.01	855607	1.43	1.38										
barchart	fcel	+0.71%	1.41	1.40	+0.01	839,746	1.43	1.38	1.40	2.41	0.98		0.00	$175.18 m			-0.60	
barrons	fcel	0.71%	1.41	1.40	+0.01	821,774	1.43	1.38				93.93 million		$171.49 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	0.714%	1.410	1.400	0.010	855,607	1.430	1.380		2.41	0.98	126.976mil		179.036mil			-0.520	
boston-com	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
bostonmerchant	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
business-insider	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
chron	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
cio-com	fcel	+0.71%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692		179m				
cnn-money	fcel	+0.71%	1.41	1.40	+0.01	855,607	1.43	1.38	1.40				nm	$179.0m				
easystockalterts	fcel	0.71%	1.41	1.40	+0.01	855607	1.43	1.38	1.40	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	0.71%	1.4100	1.4000	0.0100	855,607	1.4300	1.3800	1.4000	2.4100	0.9801	126,976,000	nm	$177.77m				
finance-abc7-com	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
financial-content	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	0.7%	$1.41	1.40	0.01	855,607	1.43	1.38	1.40	2.41	0.98	127 mil		179 mil	0.0	0.00	-0.60	
finviz	fcel	0.71%	1.41			855,607			1.40	-41.49%	43.88%	126.98m		177.77m			-0.60	
fool	fcel	+0.71%	$1.41	$1.40	0.01	855,607	$1.43	$1.38	$1.40	$2.41	$0.98		0.00	$179.04m				
foxbusiness	fcel		$1.41		+0.01	862,787			$1.40									
google-finance	fcel	(0.71%)	1.41	1.40	+0.01	855,607.00	1.43	1.38		2.41	0.98	126.98m		179.04m			-0.60	
howthemarketworks	fcel	0.714%	1.41	1.4	0.01	855,607	1.43	1.38	1.4									
hpcwire	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
insidestocks	fcel	+0.71%	1.41	1.40	+0.01	862787	1.43	1.38										
investopedia	fcel	+0.71 %	$1.41	1.40	+0.01				1.40									
investorguide	fcel	+0.71%	1.41		+0.01		1.4189	1.38		2.72	0.98			179.0m			-0.618	
marketintellisearch	fcel	0.71 %	$1.41	$1.40	0.01	815.50k	$1.43	$1.38	$1.40			126.98m	0.00	0.18b	0.0 %		-0.60	
marketwatch	fcel	+0.71%	$1.41	open: 1.40	+0.01	37,704	$1.43	$1.38	$1.40	$2.41	$0.98			$171.49m				
minyanville	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
msn-money	fcel	+0.71%	1.41	1.40	+0.01	855,607	1.43	1.38	1.40	2.41	0.98	126.98 mil	-2.35	177.77 mil			-0.60	
nasdaq-com	fcel	0.71%	$ 1.41	$ 1.40	0.01	855,607	$ 1.43	$ 1.38	$ 1.40	$ 2.41	$ 0.9801	124,236,000		$ 175,172,760			$ -0.60	
optimum	fcel	+0.71%	1.41 ( 4:00 pm edt)	1.40	+0.01	855,207	1.43	1.38	1.40	2.41	0.98	126.98m		179.0m			-0.60	
paidcontent	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
pc-quote	fcel	0.71%	1.41	1.4	0.01	862,787	1.43	1.38	1.4	2.41	0.98	126,075,461	-2.33333	177,766,000				
personal-wealth-biz	fcel	+0.71%	1.41	1.40		862,787	1.43	1.38	1.40	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	+0.71%	1.41		+0.01	855,607												
raymond-james	fcel	0.71	1.41	1.40	0.01	855,607	1.43	1.38	1.41	2.41	0.98						-0.61	
renewable-energy-world	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
screamingmedia	fcel	+0.71%	$	open: 1.40	+0.01	37,704	$1.43	$1.38	$1.40	$2.41	$0.98			$171.49m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	+0.71%	last trade: 1.41		change: 0.010													
smartmoney	fcel	(0.71%)	1.41	$1.40	0.01	855,607	$1.43	$1.38	$1.40	$2.41	$0.98			177,800	0.00%	$0.00		
stocknod	fcel	+0.7143%	1.410 usd	1.400	+0.0100	855,607	1.430	1.380	1.400	2.410	0.9801	126,975,692						
stockpickr	fcel	0.71%	$1.41 0.01 | 0.71%	1.40	0.01	855.61k	1.43	1.38	1.40	2.41	0.98							
stocksmart	fcel	.0 %	$1.77	2.27	0	480,026	1.91	1.76										
stocktwits	fcel	0.00%	1.40		0.00													
streetinsider-com	fcel	0.71%	1.41	$1.40	+0.01	855,607	$1.43	$1.38	$1.40	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.41	1.40	+0.01	855607	1.43	1.38										
thestree	fcel	0.71%	$1.41	1.4	0.01	855607	1.43	1.38	1.4	-2.41	0.98	1.26975692e8		1.70147427e8				
tickerspy	fcel	0.71%	$1.41	1.40	+0.01	855,607	1.43	1.38	1.40	2.41	0.98		-2.3	177.3m	0.00%	$0.00		
tmx-quotemedia	fcel	0.71%	1.410	1.400	0.010	862,787	1.430	1.380	1.400	2.410	0.980	126,975,692		179,035,726			-0.60	
updown	fcel	0.71%	$1.41	$1.40	$0.01	821,774	$1.43	$1.38	$1.40	$2.41	$0.98			$178m				
wallstreetsurvivor	fcel	0.71%	1.41	1.40	0.01	855,607	1.43	1.38		2.41	0.98			$178m			-0.63	
yahoo-finance	fcel	0.71%	1.41	1.40	0.01	855,607	1.43	1.38	1.40	2.41	0.98			179.03m			-0.62	
ycharts-com	fcel	+0.00%	1.40		+0.00					2.41	0.98			173.94m	0.00%		-0.59	
zacks	fcel	(0.71%)	1.41		0.01	vol.  855,607	1.43	1.38		2.41	0.98			177.77 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-0.3024%	75.84 eur		-0.2300	380												
bostonmerchant	stu	-0.3024%	75.84 eur		-0.2300	380												
business-insider	stu	-0.3024%	75.84 eur		-0.2300	380												
chron	stu	-0.3024%	75.84 eur		-0.2300	380												
cio-com	stu	-0.30%	75.84 eur	75.70	-0.2300	380	75.84	75.70	76.07	81.33	68.45	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.14	+0.00	554688	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-0.3024%	75.84 eur		-0.2300	380												
finance-abc7chicago-com	stu	-0.3024%	75.84 eur		-0.2300	380												
financial-content	stu	-0.3024%	75.84 eur		-0.2300	380												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-0.3024%	75.84 eur		-0.2300	380												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-1.71 %	$9.80	$9.97	-0.17	1209.40k	$10.04	$9.74	$9.97						%			
marketwatch	stu																	
minyanville	stu	-0.3024%	75.84 eur		-0.2300	380												
msn-money	stu																	
paidcontent	stu	-0.3024%	75.84 eur		-0.2300	380												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-0.3024%	75.84 eur		-0.2300	380												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-0.3024%	75.84 eur		-0.2300	380												
stockpickr	stu	-0.06%	$32.44 -0.02 | -0.06%	32.48	-0.02	718.95k	32.48	32.35	32.46	50.22	17.81							
stocksmart	stu	%	$32.44	32.46		1,004	32.45	32.39										
stocktwits	stu	-0.06%	32.44		-0.02													
streetinsider-com	stu	-0%	32.44	$21.14		554,688	$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		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	-0.14	35.06	34.95	-0.05	45227	35.3	34.62										
barchart	gksr	-0.14%	35.06	34.95	-0.05	45,227	35.30	34.62	35.11	35.30	19.02		22.30	$655.27 m	1.1%	$0.38	+2.00	
barrons	gksr	0.14%	35.06	34.95	-0.05	42,279	35.30	34.62				18.35 million		$646.65 million	1.08%	$0.1		
bloomberg	gksr	-0.142%	35.060	34.950	-0.050	45,227	35.300	34.620		35.30	19.28	18.711mil	20.746	656.008mil	1.084	0.095 regular cash	1.690	
boston-com	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
bostonmerchant	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
business-insider	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
chron	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
cio-com	gksr	-0.14%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022	17.53	656m	1.1	0.38		
cnn-money	gksr	-0.14%	35.06	34.95	-0.05	44,137	35.30	34.62	35.11				17.5	$656.0m	1.08%			
easystockalterts	gksr	-0.14%	35.06	34.95	-0.05	45227	35.30	34.62	35.11	35.12	19.28		17.53				2.00	
eresearch-fidelity-com	gksr	-0.14%	35.0600	34.9500	-0.0500	45,227	35.3000	34.6200	35.1100	35.1200	19.2800	18,711,000	17.56	$656.94m	1.08%	$0.095000		
finance-abc7-com	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
finance-abc7chicago-com	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
financial-content	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
finapps-forbes-com	gksr	-0.1%	$35.06	34.95	-0.05	45,227	35.30	34.62	35.11	35.12	19.28	19 mil	17.5	656 mil	1.1	0.38	2.00	
finviz	gksr	-0.14%	35.06			45,227			35.11	-0.17%	84.38%	18.71m	17.56	656.91m		0.38	2.00	
fool	gksr	-0.14%	$35.06	$34.95	-0.05	45,227	$35.30	$34.62	$35.11	$35.12	$19.28		17.30	$656.01m	1.20%	0.38		
foxbusiness	gksr		$35.06		-0.05	45,227			$35.11									
google-finance	gksr	(-0.14%)	35.06	34.95	-0.05	45,227.00	35.30	34.62		35.30	19.28	18.71m	17.57	656.01m	1.08	0.09	2.00	
howthemarketworks	gksr	-0.142%	35.06	34.95	-0.05	44,137	35.3	34.62	35.11									
hpcwire	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
insidestocks	gksr	-0.14%	35.06	34.95	-0.05	45227	35.30	34.62					price earnings ratio: 22.62					
investopedia	gksr	-0.14 %	$35.06	34.95	-0.05				35.11									
investorguide	gksr	-0.14%	35.06	34.95	-0.05		35.30	34.62		35.12	19.28		17.56	656.0m			1.999	
marketintellisearch	gksr	-0.14 %	$35.06	$34.95	-0.05	43.60k	$35.30	$34.62	$35.11			18.71m	17.56	0.66b	1.08 %		2.00	
marketwatch	gksr	-0.14%	$35.06	open: 34.95	-0.05	1,656	$35.30	$34.62	$35.11	$35.30	$19.28		17.62	$646.65m	1.08%	0.10	1.99	
minyanville	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
msn-money	gksr	-0.14%	35.06	34.95	-0.05	45,227	35.30	34.62	35.11	35.12	19.28	18.71 mil	17.53	656.94 mil	1.08%	0.38	2.00	
nasdaq-com	gksr	0.14%	$ 35.06	$ 34.95	0.05	45,227	$ 35.30	$ 34.62	$ 35.11	$ 35.12	$ 19.28	18,711,000	17.53	$ 656,007,660	1.08 %	$0.380000	$ 2	
optimum	gksr	-0.14%	35.06 ( 4:00 pm edt)	34.95	-0.05	44,137	35.30	34.62	35.11	35.12	19.28	18.71m	17.5	656.0m	1.08	0.38	2.00	
paidcontent	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
pc-quote	gksr	-0.14%	35.06	34.95	-0.05	45,227	35.3	34.62	35.11	35.12	19.28	18,737,684	17.555	656,943,000		0.095		
personal-wealth-biz	gksr	-0.14%	35.06	34.95	-0.05	45,227	35.30	34.62	35.11	35.12	19.28		17.56		1.30	0.455	1.999	
predictwallstreet	gksr	-0.14%	35.06		-0.05	45,227												
raymond-james	gksr	-0.14	35.06	34.95	-0.05	45,227	35.30	34.62	35.06	35.12	19.28		17.44				2.01	
renewable-energy-world	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
screamingmedia	gksr	-0.14%	$	open: 34.95	-0.05	1,656	$35.30	$34.62	$35.11	$35.30	$19.28		17.62	$646.65m	1.08%	0.10	1.99	
scroli	gksr	%	gksr			0												
smartmoney	gksr	(-0.14%)	35.06	$34.95	-0.05	45,227	$35.30	$34.62	$35.11	$35.12	$19.28			656,900	1.08%	$0.10		
stocknod	gksr	-0.1424%	35.06 usd	34.95	-0.0500	45,227	35.30	34.62	35.11	34.90	19.28	18,711,022						
stockpickr	gksr	-0.14%	$35.06 -0.05 | -0.14%	34.95	-0.05	45.23k	35.30	34.62	35.11	35.12	19.28							
stocksmart	gksr	.0 %	$31.01	31.22	0	8,622	31.89	30.77										
stocktwits	gksr	-0.14%	35.06		-0.05													
streetinsider-com	gksr	0.14%	35.06	$34.95	-0.05	44,137	$35.30	$34.62	$35.11	$35.12	$19.28		17.53				$2.00	
thecramerreport	gksr		35.06	34.95	-0.05	45227	35.30	34.62										
thestree	gksr	-0.14%	$35.06	34.95	-0.05	45227	35.3	34.62	35.11	-35.12	19.28	1.8711022e7		6.4665292e8				
tickerspy	gksr	-0.14%	$35.06	34.95	-0.05	44,137	35.30	34.62	35.11	35.12	19.28		17.6	656.9m	1.08%	$0.10		
tmx-quotemedia	gksr	-0.14%	35.060	34.950	-0.050	45,227	35.300	34.620	35.110	35.120	19.280	18,711,022	17.60	656,008,431	1.082	0.095 usd	2.00	
updown	gksr	-0.14%	$35.06	$34.95	-$0.05	42,279	$35.30	$34.62	$35.11	$35.12	$19.28		17.51	$657m				
wallstreetsurvivor	gksr	-0.14%	35.06	34.95	-0.05	44,137	35.30	34.62		35.12	19.28		17.60	$657m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	0.14%	35.06	34.95	0.05	45,227	35.30	34.62	35.11	35.30	19.28		17.54	656.01m	1.10%	0.38	2.00	
ycharts-com	gksr	-0.14%	35.06		-0.05					35.12	19.28		17.53	655.27m	1.30%		2.00	
zacks	gksr	(-0.14%)	35.06		-0.05	vol.  45,227	35.30	34.62		35.30	19.28		22.65	656.94 m	1.08	0.38	1.55	
advfn	ftr	0.37	8.14	8.12	0.03	7946327	8.17	8.08										
barchart	ftr	+0.37%	8.14	8.12	+0.03	7,946,328	8.17	8.08	8.11	9.40	6.44		21.58	$8.09 b	9.15%	$0.75	+0.24	
barrons	ftr	0.37%	8.14	8.12	+0.03	7.944m	8.17	8.08				650.99 million		$8.16 billion	9.21%	$0.19		
bloomberg	ftr	0.370%	8.140	8.120	0.030	7,946,327	8.170	8.080		9.84	6.99	995.219mil	20.872	8,101.083mil	9.225	0.188 regular cash	0.390	
boston-com	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
bostonmerchant	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
business-insider	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
chron	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
cio-com	ftr	+0.37%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000	33.92	8b	9.1	0.75		
cnn-money	ftr	+0.37%	8.14	8.12	+0.03	7,923,406	8.17	8.08	8.11				33.9	$8.1b	9.21%			
easystockalterts	ftr	0.37%	8.14	8.12	+0.03	7946327	8.17	8.08	8.11	9.84	6.99		33.92				0.24	
eresearch-fidelity-com	ftr	0.37%	8.1400	8.1200	0.0300	7,946,327	8.1700	8.0800	8.1100	9.8400	6.9900	995,219,000	33.79	$8.07b	9.25%	$0.187500		
finance-abc7-com	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
finance-abc7chicago-com	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
financial-content	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
finapps-forbes-com	ftr	0.4%	$8.14	8.12	0.03	7,946,327	8.17	8.08	8.11	9.84	6.99	995 mil	33.9	8 bil	9.2	0.75	0.24	
finviz	ftr	0.37%	8.14			7,946,327			8.11	-13.38%	27.52%	995.22m	33.79	8.07b		0.75	0.24	
fool	ftr	+0.37%	$8.14	$8.12	0.03	7,946,327	$8.17	$8.08	$8.11	$9.84	$6.99		34.20	$8.10b	13.00%	0.75		
foxbusiness	ftr		$8.14		+0.03	7,946,327			$8.11									
google-finance	ftr	(0.37%)	8.14	8.12	+0.03	7.95m	8.17	8.08		9.84	6.99	995.22m	34.09	8.10b	9.21	0.19	0.24	
howthemarketworks	ftr	0.37%	8.14	8.12	0.03	7,943,748	8.17	8.08	8.11									
hpcwire	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
insidestocks	ftr	+0.37%	8.14	8.12	+0.03	7945866	8.17	8.08					price earnings ratio: 21.42					
investopedia	ftr	+0.37 %	$8.14	8.12	+0.03				8.11									
investorguide	ftr	+0.37%	8.14	8.12	+0.03		8.17	8.08		9.84	6.99		42.68	8.101b			0.19	
marketintellisearch	ftr	0.37 %	$8.14	$8.11	0.03	7846.90k	$8.17	$8.08	$8.11			995.22m	33.79	8.07b	9.25 %		0.24	
marketwatch	ftr	+0.37%	$8.14	open: 8.12	+0.03	24,993	$8.17	$8.08	$8.11	$9.84	$7.12		48.98	$8.16b	9.21%	0.19	0.17	
minyanville	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
msn-money	ftr	+0.37%	8.14	8.12	+0.03	7.95 mil	8.17	8.08	8.11	9.84	6.99	995.22 mil	58.14	8.07 bil	9.25%	0.75	0.24	
nasdaq-com	ftr	0.37%	$ 8.14		0.03	7,946,327	$ 8.17	$ 8.08	$ 8.11	$ 9.84	$ 6.99	995,219,000	33.92	$ 8,101,082,660	9.25 %	$0.750000	$ 0.24	
optimum	ftr	+0.37%	8.14 ( 4:15 pm edt)	8.12	+0.03	7,946,327	8.17	8.08	8.11	9.84	6.99	995.22m	33.9	8.1b	9.21	0.75	0.24	
paidcontent	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
pc-quote	ftr	0.37%	8.14	8.12	0.03	7,946,327	8.17	8.08	8.11	9.84	6.99	991,551,106	57.92857	8,071,226,000		0.1875		
personal-wealth-biz	ftr	+0.37%	8.14	8.12		7,946,327	8.17	8.08	8.11	9.84	6.99		42.68		9.27	0.752	0.19	
predictwallstreet	ftr	+0.37%	8.14		+0.03	7,946,327												
raymond-james	ftr	0.37	8.14	8.12	0.03	7,946,327	8.17	8.08	8.14	9.84	6.99		33.92				0.24	
renewable-energy-world	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
screamingmedia	ftr	+0.37%	$	open: 8.12	+0.03	24,993	$8.17	$8.08	$8.11	$9.84	$7.12		48.98	$8.16b	9.21%	0.19	0.17	
scroli	ftr	0.37%	ftr 8.14	8.12	0.03	7,044,272	8.17	8.08	8.11	9.84	6.99		34.09				0.24	
simple-stock-quotes	ftr	+0.37%	last trade: 8.14		change: 0.030								p/e ratio: 42.68					
smartmoney	ftr	(0.37%)	8.14	$8.12	0.03	7,946,327	$8.17	$8.08	$8.11	$9.84	$6.99			8,071,200	9.25%	$0.19		
stocknod	ftr	+0.3699%	8.140 usd	8.120	+0.0300	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000						
stockpickr	ftr	0.37%	$8.14 0.03 | 0.37%	8.11	0.03	7.95m	8.17	8.08	8.11	9.84	6.99							
stocksmart	ftr	.0 %	$8.705	9.72	0	613,664	8.82	8.7										
stocktwits	ftr	0.37%	8.14		+0.03													
streetinsider-com	ftr	0.37%	8.14	$8.12	+0.03	7,946,327	$8.17	$8.08	$8.11	$9.84	$6.99		33.92				$0.24	
thecramerreport	ftr		8.14	8.12	+0.03	7946327	8.17	8.08										
thestree	ftr	0.37%	$8.14	8.11	0.03	7946327	8.17	8.08	8.11	-9.84	6.99	9.95219e8		8.1607958e9				
tickerspy	ftr	0.37%	$8.14	8.12	+0.03	7,946,327	8.17	8.08	8.11	9.84	6.99		57.9	8.0b	9.25%	$0.19		
tmx-quotemedia	ftr	0.37%	8.140	8.120	0.030	7,946,327	8.170	8.080	8.110	9.840	6.990	995,219,000	33.80	8,101,082,660	9.248	0.188 usd	0.24	
updown	ftr	0.37%	$8.14	$8.12	$0.03	7,923,406	$8.17	$8.08	$8.11	$9.84	$6.99		40.33	$8.07b				
wallstreetsurvivor	ftr	0.37%	8.14	8.12	0.03	7,943,748	8.17	8.08		9.84	7.50		33.80	$8b	9.20%	0.88 -	0.23	
yahoo-finance	ftr	0.37%	8.14	8.12	0.03	7,946,327	8.17	8.08	8.11	9.84	6.99		42.84	8.10b	9.10%	0.75	0.19	
ycharts-com	ftr	+0.37%	8.14		+0.03					9.84	6.99		58.14	8.09b	9.46%		0.14	
zacks	ftr	(0.37%)	8.14		0.03	vol.  7,946,327	8.17	8.08		9.84	6.99		21.34	8.07 b	9.25	0.75	.38	
advfn	stx	0.74	16.32	16.24	0.12	6944836	16.51	16.22										
barchart	stx	+0.74%	16.32	16.24	+0.12	6,939,405	16.51	16.22	16.20	18.17	9.74		9.92	$7.39 b	4.4%	$0.72	+1.59	
barrons	stx	0.74%	16.32	16.24	+0.12	6.912m	16.51	16.22				514.00 million		$7.04 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	0.741%	16.320	16.240	0.120	6,944,836	16.510	16.220		18.35	9.84	430.085mil	10.529	7,018.989mil	1.105	0.180 regular cash	1.550	
boston-com	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128						
bostonmerchant	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128						
business-insider	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128						
chron	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128						
cio-com	stx	+0.74%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128		7b	2.2	0.36		
cnn-money	stx	+0.74%	16.32	16.25	+0.12	6,944,836	16.51	16.22	16.20					$7.0b	1.10%			
easystockalterts	stx	0.74%	16.32	16.24	+0.12	6939599	16.51	16.22	16.20	18.35	9.84						0.00	
eresearch-fidelity-com	stx	0.74%	16.3200	16.2400	0.1200	6,944,836	16.5100	16.2200	16.2000	18.3500	9.8400	430,085,000	10.19	$6.97b	1.11%	$0.180000		
finance-abc7-com	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
financial-content	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
finapps-forbes-com	stx	0.7%	$16.32	16.24	0.12	6,944,599	16.51	16.22	16.20	18.35	9.84	430 mil	10.3	7 bil	4.4	0.72	1.59	
finviz	stx	0.74%	16.32			6,941,099			16.20	-10.17%	67.59%	430.09m	10.25	6.97b		0.72	1.58	
fool	stx	+0.74%	$16.32	$16.24	0.12	6,942,899	$16.51	$16.22	$16.20	$18.35	$9.84		10.30	$7.02b	2.80%	0.72		
foxbusiness	stx		$16.32		+0.12	6,944,999			$16.20									
google-finance	stx	(0.74%)	16.32	16.24	+0.12	6.94m	16.51	16.22		18.35	9.84	430.09m	10.34	7.02b	4.41	0.18	1.58	
howthemarketworks	stx	0.741%	16.32	16.24	0.12	6,939,836	16.51	16.22	16.2									
hpcwire	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,836	16.51	16.22	16.20	18.35	9.840	430,085,128						
insidestocks	stx	+0.74%	16.32	16.24	+0.12	6472888	16.51	16.22					price earnings ratio: 9.83					
investopedia	stx	+0.74 %	$16.32	16.24	+0.12				16.20									
investorguide	stx	+0.74%	16.32	16.25	+0.12		16.51	16.22		18.35	9.84		10.06	7.019b			1.61	
marketintellisearch	stx	0.74 %	$16.32	$16.24	0.12	6914.10k	$16.51	$16.22	$16.20			430.09m	10.25	6.97b	4.44 %		1.58	
marketwatch	stx	+0.74%	$16.36	open: 16.24	+0.12	34,298	$16.51	$16.22	$16.20	$18.35	$9.84		24.91	$7.04b			0.66	
minyanville	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
msn-money	stx	+0.74%	16.32	16.24	+0.12	6.94 mil	16.51	16.22	16.20	18.35	9.84	430.09 mil	10.26	6.97 bil	4.44%	0.72	1.58	
nasdaq-com	stx	0.74%	$ 16.32	$ 16.24	0.12	6,944,599	$ 16.51	$ 16.22	$ 16.20	$ 18.35	$ 9.84	430,085,000	10.26	$ 7,018,987,200	4.44 %	$0.720000	$ 1.59	
optimum	stx	+0.74%	16.32 ( 4:00 pm edt)	16.24	+0.12	6,939,599	16.51	16.22	16.20	18.35	9.84	430.09m		7.0b	2.21	0.36		
paidcontent	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
pc-quote	stx	0.74%	16.32	16.24	0.12	6,944,999	16.51	16.22	16.2	18.35	9.84	426,922,610	10.18868	6,967,377,000		0.18		
personal-wealth-biz	stx	+0.74%	16.32	16.25		6,944,999	16.51	16.22	16.20	18.35	9.84		10.06		1.11	0.18	1.61	
predictwallstreet	stx	+0.74%	16.32		+0.12	6,944,599												
raymond-james	stx	0.74	16.32	16.24	0.12	6,944,599	16.51	16.22	16.32	18.35	9.84		9.95				1.64	
renewable-energy-world	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
screamingmedia	stx	+0.74%	$	open: 16.24	+0.12	34,298	$16.51	$16.22	$16.20	$18.35	$9.84		24.91	$7.04b			0.66	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+0.74%	last trade: 16.32		change: 0.120								p/e ratio: 10.06					
smartmoney	stx	(0.74%)	16.32	$16.24	0.12	6,944,599	$16.51	$16.22	$16.20	$18.35	$9.84			6,967,400	2.22%	$0.18		
stocknod	stx	+0.7407%	16.32 usd	16.24	+0.1200	6,939,599	16.51	16.22	16.20	18.35	9.840	430,085,128						
stockpickr	stx	0.74%	$16.32 0.12 | 0.74%	16.24	0.12	6.94m	16.51	16.22	16.20	18.35	9.84							
stocksmart	stx	.0 %	$16.305	14.93	0	1,205,561	16.83	16.23										
stocktwits	stx	0.74%	16.32		+0.12													
streetinsider-com	stx	0.74%	16.32	$16.24	+0.12	6,939,599	$16.51	$16.22	$16.20	$18.35	$9.84						$0.00	
thecramerreport	stx		16.32	16.25	+0.12	6943036	16.51	16.22										
thestree	stx	0.74%	$16.32	16.24	0.12	6942899	16.51	16.22	16.2	-18.35	9.84	4.30085128e8		7.036192694e9				
tickerspy	stx	0.74%	$16.32	16.24	+0.12	6,942,899	16.51	16.22	16.20	18.35	9.84		10.2	6.9b	4.44%	$0.18		
tmx-quotemedia	stx	0.74%	16.320	16.240	0.120	6,944,999	16.510	16.220	16.200	18.350	9.840	430,085,128	10.20	7,018,989,289	4.444	0.180 usd	1.59	
updown	stx	0.74%	$16.32	$16.24	$0.12	6,932,149	$16.51	$16.22	$16.20	$18.35	$9.84		9.75	$6.96b				
wallstreetsurvivor	stx	0.74%	16.32	16.24	0.12	6,939,599	16.51	16.22		18.35	9.84		10.20	$7b	2.20%		3.14	
yahoo-finance	stx	0.74%	16.32	16.25	0.12	6,942,799	16.51	16.22	16.20	18.35	9.84		10.14	7.02b	2.20%	0.36	1.61	
ycharts-com	stx	-0.24%	16.32		-0.04					18.35	9.84		10.26	7.39b	2.21%		1.59	
zacks	stx	(0.74%)	16.32		0.12	vol.  6,944,599	16.51	16.22		18.35	9.84		9.82	6.97 b	4.44	0.72	1.65	
advfn	mbvt	2.74	25.84	25.04	0.69	7969	25.84	25.04										
barchart	mbvt	+2.74%	25.84	25.04	+0.69	8,609	25.84	25.04	25.15	28.71	21.12		10.40	$160.21 m	4.53%	$1.12	+2.38	
barrons	mbvt	2.74%	25.84	25.04	+0.69	7,969	25.84	25.04				6.17 million		$153.38 million	4.33%	$0.28		
bloomberg	mbvt	2.744%	25.840	25.040	0.690	7,969	25.840	25.040		29.31	22.05	6.197mil	10.812	160.141mil	4.334	0.280 regular cash	2.390	
boston-com	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
bostonmerchant	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
business-insider	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
chron	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
cio-com	mbvt	+2.74%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390	10.86	160m	4.5	1.12		
cnn-money	mbvt	+2.74%	25.84	25.04	+0.69	7,969	25.84	25.04	25.15				10.9	$160.1m	4.33%			
easystockalterts	mbvt	2.76%	25.84	25.04	+0.69	7969	25.84	25.04	25.15	29.31	22.05		10.86				2.38	
eresearch-fidelity-com	mbvt	2.74%	25.8400	25.0400	0.6900	7,969	25.8400	25.0400	25.1500	29.3100	22.0500	6,197,000	10.57	$155.85m	4.45%	$0.280000		
finance-abc7-com	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
finance-abc7chicago-com	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
financial-content	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
finapps-forbes-com	mbvt	2.7%	$25.84	25.04	0.69	7,969	25.84	25.04	25.15	29.31	22.05	6 mil		160 mil	4.3	1.12		
finviz	mbvt	2.74%	25.84			7,969			25.15	-10.00%	22.46%	6.20m	10.52	155.93m		1.12	2.39	
fool	mbvt	+2.74%	$25.84	$25.04	0.69	7,689	$25.84	$25.04	$25.15	$29.31	$22.05		10.40	$160.14m	5.50%	1.12		
foxbusiness	mbvt		$25.84		+0.69	7,969			$25.15									
google-finance	mbvt	(2.74%)	25.84	25.04	+0.69	7,969.00	25.84	25.04		29.31	22.05	6.20m	10.83	160.14m	4.33	0.28	2.39	
howthemarketworks	mbvt	2.744%	25.84	25.04	0.69	7,969	25.84	25.04	25.15									
hpcwire	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
insidestocks	mbvt	+2.74%	25.84	25.04	+0.69	7969	25.84	25.04										
investopedia	mbvt	+2.74 %	$25.84	25.04	+0.69				25.15									
investorguide	mbvt	+2.74%	25.84	25.04	+0.69		25.84	25.04		29.31	21.09		10.52	160.1m			2.39	
marketintellisearch	mbvt	2.74 %	$25.84	$25.04	0.69	7.60k	$25.84	$25.04	$25.15			6.20m	10.52	0.16b	4.45 %		2.39	
marketwatch	mbvt	+2.74%	$25.84	open: 25.04	+0.69	280	$25.84	$25.04	$25.15	$29.31	$22.15		10.87	$153.38m	4.33%	0.28	2.38	
minyanville	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
msn-money	mbvt	+2.74%	25.84	25.04	+0.69	7,969	25.84	25.04	25.15	29.31	22.05	6.20 mil	10.81	155.86 mil	4.45%	1.12	2.39	
nasdaq-com	mbvt	2.74%	$ 25.84	$ 25.04	0.69	7,969	$ 25.84	$ 25.04	$ 25.15	$ 29.31	$ 22.05	6,197,000	10.86	$ 160,130,480	4.45 %	$1.120000	$ 2.38	
optimum	mbvt	+2.74%	25.84 ( 4:00 pm edt)	25.04	+0.69	7,969	25.84	25.04	25.15	29.31	22.05	6.20m	10.9	160.1m	4.33	1.12	2.38	
paidcontent	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
pc-quote	mbvt	2.74%	25.84	25.04	0.69	7,969	25.84	25.04	25.15	29.31	22.05	6,031,525	10.52301	155,855,000		0.28		
personal-wealth-biz	mbvt	+2.74%	25.84	25.04		7,969	25.84	25.04	25.15	29.31	21.09		10.52		4.45	1.12	2.39	
predictwallstreet	mbvt	+2.74%	25.84		+0.69	7,969												
raymond-james	mbvt	2.74	25.84	25.04	0.69	7,969	25.84	25.04	25.84	29.31	22.05		10.86				2.38	
renewable-energy-world	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
screamingmedia	mbvt	+2.74%	$	open: 25.04	+0.69	280	$25.84	$25.04	$25.15	$29.31	$22.15		10.87	$153.38m	4.33%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+2.74%	last trade: 25.84		change: 0.690								p/e ratio: 10.52					
smartmoney	mbvt	(2.74%)	25.84	$25.04	0.69	7,969	$25.84	$25.04	$25.15	$29.31	$22.05			154,700	4.49%	$0.28		
stocknod	mbvt	+2.744%	25.84 usd	25.04	+0.6900	7,969	25.84	25.04	25.15	29.31	22.05	6,197,390						
stockpickr	mbvt	2.74%	$25.84 0.69 | 2.74%	25.04	0.69	7.97k	25.84	25.04	25.15	29.31	22.05							
stocksmart	mbvt	.0 %	$25.01	27.87	0	401	25.01	25										
stocktwits	mbvt	2.42%	25.76		+0.61													
streetinsider-com	mbvt	2.74%	25.84	$25.04	+0.69	7,969	$25.84	$25.04	$25.15	$29.31	$22.05		10.86				$2.38	
thecramerreport	mbvt		25.84	25.04	+0.69	7969	25.84	25.04										
thestree	mbvt	2.74%	$25.84	25.04	0.69	7969	25.84	25.04	25.15	-29.31	22.05	6197390.0		1.53385403e8				
tickerspy	mbvt	2.74%	$25.84	25.04	+0.69	7,969	25.84	25.04	25.15	29.31	22.05		10.5	146.9m	4.45%	$0.28		
tmx-quotemedia	mbvt	2.74%	25.840	25.040	0.690	7,969	25.840	25.040	25.150	29.310	22.050	6,197,390	10.50	160,140,558	4.453	0.280 usd	2.38	
updown	mbvt	2.74%	$25.84	$25.04	$0.69	7,689	$25.84	$25.04	$25.15	$29.31	$22.05		10.54	$155m				
wallstreetsurvivor	mbvt	2.74%	25.84	25.04	0.69	7,969	25.84	25.04		29.31	23.10		10.50	$155m	4.50%	1.12 -	2.51	
yahoo-finance	mbvt	2.74%	25.84	25.04	0.69	7,969	25.84	25.04	25.15	29.31	22.05		10.81	160.13m	4.50%	1.12	2.39	
ycharts-com	mbvt	+2.43%	25.76		+0.61					29.31	22.05		10.82	159.71m	4.39%		2.38	
zacks	mbvt	(2.74%)	25.84		0.69	vol.  7,969	25.84	25.04		29.31	22.05		10.57	155.85 m	4.45	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	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.12	+0.00	35362	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	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	0.1184	+0.00	590,323	0.1225	0.1184	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	-1.64 %	$12.00	$12.10	-0.20	108.30k	$12.20	$11.88	$12.20			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	0.00%	12.00p	open: 11.84	0.00	590,323	12.25p	11.84p	12.00p	14.75p	6.30p			2.38m				
minyanville	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	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	
paidcontent	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	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	0.1184	+0.00	590,323	0.1225	0.1184	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	0.00%	p	open: 11.84	0.00	590,323	12.25p	11.84p	12.00p	14.75p	6.30p			2.38m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	0.00%	0.1200 gbp	0.1184	+0.00	590,323	0.1225	0.1184	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	$35.12		35,362	$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	-0.64	34.05	34.2	-0.22	4337091	34.3	33.73										
barchart	brcm	-0.64%	34.05	34.20	-0.22	4,016,580	34.30	33.73	34.27	47.16	29.70		16.39	$18.34 b	1.05%	$0.36	+1.99	
barrons	brcm	0.64%	34.05	34.20	-0.22	4.320m	34.30	33.73				544.61 million		$16.61 billion	1.06%	$0.09		
bloomberg	brcm	-0.642%	34.050	34.200	-0.220	4,337,091	34.300	33.730		47.16	29.70	482.600mil	16.449	18,254.210mil		0.090 return of capital	2.070	
boston-com	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
bostonmerchant	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
business-insider	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
chron	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
cio-com	brcm	-0.64%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000	17.11	16b	1	0.36		
cnn-money	brcm	-0.64%	34.05	34.20	-0.22	4,321,493	34.30	33.73	34.27				17.1	$16.4b	1.06%			
easystockalterts	brcm	-0.58%	34.07	34.20	-0.20	4146512	34.30	33.73	34.27	47.39	29.90		17.12				1.99	
eresearch-fidelity-com	brcm	-0.64%	34.0500	34.2000	-0.2200	4,337,091	34.3000	33.7300	34.2700	47.3900	29.9000	482,500,000	17.22	$16.54b	1.05%	$0.090000		
finance-abc7-com	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
financial-content	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-0.6%	$34.05	34.20	-0.22	4,337,091	34.30	33.73	34.27	47.39	29.90	482 mil	17.1	16 bil	1.1	0.36	1.99	
finviz	brcm	-0.64%	34.05			4,321,493			34.27	-27.81%	14.64%	536.00m	17.31	18.37b		0.36	1.98	
fool	brcm	-0.93%	$33.95	$34.20	-0.32	3,629,686	$34.30	$33.73	$34.27	$47.39	$29.90		17.30	$18.20b	1.10%	0.36		
foxbusiness	brcm		$34.05		-0.22	4,353,399			$34.27									
google-finance	brcm	(-0.64%)	34.05	34.20	-0.22	4.34m	34.30	33.73		47.39	29.90	539.22m	17.18	18.36b	1.06	0.09	1.98	
howthemarketworks	brcm	-0.642%	34.05	34.2	-0.22	4,332,819	34.3	33.73	34.27									
hpcwire	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
insidestocks	brcm	-0.64%	34.05	34.20	-0.22	3862423	34.30	33.73					price earnings ratio: 16.21					
investopedia	brcm	-0.76 %	$34.01	34.20	-0.26				34.27									
investorguide	brcm	-0.64%	34.05	34.20	-0.22		34.30	33.73		47.39	29.90		17.29	18.254b			1.982	
marketintellisearch	brcm	-0.38 %	$34.14	$34.20	-0.13	4289.30k	$34.30	$33.73	$34.27			536.00m	17.31	18.37b	1.05 %		1.98	
marketwatch	brcm	-0.64%	$33.97	open: 34.20	-0.22	28,476	$34.30	$33.73	$34.27	$47.39	$29.90		17.80	$16.61b	1.06%	0.09	1.91	
minyanville	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
msn-money	brcm	-0.64%	34.05	34.20	-0.22	4.34 mil	34.30	33.73	34.27	47.39	29.90	536.00 mil	17.11	18.19 bil	1.05%	0.36	1.98	
nasdaq-com	brcm	0.64%	$ 34.05	$ 34.20	0.22	4,337,091	$ 34.30	$ 33.73	$ 34.27	$ 47.39	$ 29.90	482,600,000	17.11	$ 16,432,530,000	1.05 %	$0.360000	$ 1.99	
optimum	brcm	-0.73%	34.02 ( 3:55 pm edt)	34.20	-0.25	3,959,358	34.30	33.73	34.27	47.39	29.90	482.60m	17.1	16.4b	1.06	0.36	1.99	
paidcontent	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
pc-quote	brcm	-0.64%	34.05	34.2	-0.22	4,353,399	34.3	33.73	34.27	47.39	29.90	485,718,091	17.22111	16,538,701,000		0.09		
personal-wealth-biz	brcm	-0.64%	34.05	34.20	-0.22	4,353,399	34.30	33.73	34.27	47.39	29.90		17.29		1.23	0.42	1.982	
predictwallstreet	brcm	-0.64%	34.05		-0.22	4,337,091												
raymond-james	brcm	-0.64	34.05	34.20	-0.22	4,337,091	34.30	33.73	34.05	47.39	29.90		16.06				2.12	
renewable-energy-world	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
screamingmedia	brcm	-0.64%	$	open: 34.20	-0.22	29,325	$34.30	$33.73	$34.27	$47.39	$29.90		17.80	$16.61b	1.06%	0.09	1.91	
scroli	brcm	-0.64%	brcm 34.05	34.20	-0.22	3,677,864	34.30	33.73	34.27	47.39	29.90		17.18				1.98	
simple-stock-quotes	brcm	-0.64%	last trade: 34.05		change: -0.220								p/e ratio: 17.29					
smartmoney	brcm	(-0.64%)	34.05	$34.20	-0.22	4,337,091	$34.30	$33.73	$34.27	$47.39	$29.90			16,538,700	1.05%	$0.09		
stocknod	brcm	-0.6420%	34.05 usd	34.20	-0.2200	4,332,819	34.30	33.73	34.27	47.39	29.90	482,600,000						
stockpickr	brcm	-0.64%	$34.05 -0.22 | -0.64%	34.20	-0.22	4.32m	34.30	33.73	34.27	47.39	29.90							
stocksmart	brcm	.0 %	$35.15	43.71	0	1,000,664	36.37	35.07										
stocktwits	brcm	-0.58%	34.07		-0.20													
streetinsider-com	brcm	0.58%	34.07	$34.20	-0.2	4,146,512	$34.30	$33.73	$34.27	$47.39	$29.90		17.12				$1.99	
thecramerreport	brcm		34.05	34.20	-0.22	4337091	34.30	33.73										
thestree	brcm	-0.64%	$34.05	34.2	-0.22	4320402	34.3	33.73	34.27	-47.39	29.9	5.361e8		1.6606266e10				
tickerspy	brcm	-0.70%	$34.03	34.20	-0.24	4,063,872	34.30	33.73	34.27	47.39	29.90		17.2	18.3b	1.05%	$0.09		
tmx-quotemedia	brcm	-0.64%	34.050	34.200	-0.220	4,353,399	34.300	33.730	34.270	47.390	29.900	536,100,000	17.20	18,254,205,000	1.050	0.090 usd	1.99	
updown	brcm	-0.64%	$34.05	$34.20	-$0.22	4,320,402	$34.30	$33.73	$34.27	$47.39	$29.90		16.19	$18.37b				
wallstreetsurvivor	brcm	-0.64%	34.05	34.20	-0.22	4,332,819	34.30	33.73		47.39	29.90		17.20	$17b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	0.64%	34.05	34.20	0.22	4,337,091	34.30	33.73	34.27	47.39	29.90		17.18	18.25b	1.00%	0.36	1.98	
ycharts-com	brcm	-0.58%	34.07		-0.20					47.39	29.90		17.12	18.35b	1.11%		1.99	
zacks	brcm	(-0.64%)	34.05		-0.22	vol.  4,337,091	34.30	33.73		47.39	29.90		16.32	18.37 b	1.05	0.36	2.1	
advfn	mtb	0.50	88.44	87.72	0.44	664707	88.81	87.22										
barchart	mtb	+0.50%	88.44	87.72	+0.44	664,707	88.81	87.22	88.00	92.64	70.24		14.36	$10.64 b	3.14%	$2.80	+6.12	
barrons	mtb	0.50%	88.44	87.72	+0.44	662,065	88.81	87.22				118.84 million		$11.26 billion	3.17%	$0.7		
bloomberg	mtb	0.500%	88.440	87.720	0.440	664,707	88.810	87.220		95.00	72.03	125.493mil	13.669	11,098.600mil	3.167	0.700 regular cash	6.470	
boston-com	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
bostonmerchant	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
business-insider	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
chron	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
cio-com	mtb	+0.50%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167	14.45	11b	3.1	2.8		
easystockalterts	mtb	0.50%	88.44	87.72	+0.44	664707	88.81	87.22	88.00	95.00	72.03		14.45				6.12	
eresearch-fidelity-com	mtb	0.50%	88.4400	87.7200	0.4400	664,707	88.8100	87.2200	88.0000	95.0000	72.0300	125,490,000	14.38	$11.04b	3.18%	$0.700000		
finance-abc7-com	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
financial-content	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	0.5%	$88.44	87.72	0.44	664,707	88.81	87.22	88.00	95.00	72.03	125 mil	14.4	11 bil	3.2	2.80	6.12	
finviz	mtb	0.50%	88.44			662,807			88.00	-4.53%	25.91%	125.49m	14.45	11.10b		2.80	6.12	
fool	mtb	+0.50%	$88.44	$87.72	0.44	662,807	$88.81	$87.22	$88.00	$95.00	$72.03		14.50	$10.68b	3.90%	2.80		
foxbusiness	mtb		$88.44		+0.44	664,707			$88.00									
google-finance	mtb	(0.50%)	88.44	87.72	+0.44	664,707.00	88.81	87.22		95.00	72.03	120.79m	14.46	10.68b	3.17	0.70	6.12	
howthemarketworks	mtb	0.5%	88.44	87.72	0.44	662,065	88.81	87.22	88									
hpcwire	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
insidestocks	mtb	+0.50%	88.44	87.72	+0.44	662000	88.81	87.22					price earnings ratio: 14.45					
investopedia	mtb	+0.50 %	$88.44	87.72	+0.44				88.00									
investorguide	mtb	+0.50%	88.44	87.79	+0.44		88.81	87.22		95.00	72.03		14.38	10.683b			6.118	
marketintellisearch	mtb	0.5 %	$88.44	$87.72	0.44	653.00k	$88.81	$87.22	$88.00			125.49m	14.45	11.10b	3.17 %		6.12	
marketwatch	mtb	+0.50%	$88.22	open: 87.72	+0.44	6,238	$88.81	$87.22	$88.00	$95.00	$72.03		19.05	$11.26b	3.17%	0.70	4.64	
minyanville	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
msn-money	mtb	+0.50%	88.44	87.72	+0.44	664,707	88.81	87.22	88.00	95.00	72.03	125.49 mil	14.43	11.04 bil	3.18%	2.80	6.12	
nasdaq-com	mtb	0.5%	$ 88.44		0.44	664,707	$ 88.81	$ 87.22	$ 88	$ 95	$ 72.03	120,789,000	14.45	$ 10,682,579,160	3.18 %	$2.800000	$ 6.12	
optimum	mtb	+0.50%	88.44 ( 4:15 pm edt)	87.72	+0.44	664,707	88.81	87.22	88.00	95.00	72.03	120.79m	14.5	10.7b	3.17	2.80	6.12	
paidcontent	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
pc-quote	mtb	0.50%	88.44	87.72	0.44	664,707	88.81	87.22	88.0	95.00	72.03	124,865,672	14.35563	11,043,120,000		0.7		
personal-wealth-biz	mtb	+0.50%	88.44	87.79		664,707	88.81	87.22	88.00	95.00	72.03		14.38		3.18	2.80	6.118	
predictwallstreet	mtb	+0.50%	88.44		+0.44	664,707												
raymond-james	mtb	0.50	88.44	87.72	0.44	664,707	88.81	87.22	88.44	95.00	72.03		14.40				6.14	
renewable-energy-world	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
screamingmedia	mtb	+0.50%	$	open: 87.72	+0.44	6,238	$88.81	$87.22	$88.00	$95.00	$72.03		19.05	$11.26b	3.17%	0.70	4.64	
scroli	mtb	0.50%	mtb 88.44	87.72	0.44	579,039	88.81	87.22	88.00	95.00	72.03		14.46				6.12	
simple-stock-quotes	mtb	+0.50%	last trade: 88.44		change: 0.440								p/e ratio: 14.38					
smartmoney	mtb	(0.50%)	88.44	$87.72	0.44	664,707	$88.81	$87.22	$88.00	$95.00	$72.03			10,629,400	3.18%	$0.70		
stocknod	mtb	+0.5000%	88.44 usd	87.72	+0.4400	664,707	88.81	87.22	88.00	95.00	72.03	120,789,167						
stockpickr	mtb	0.50%	$88.44 0.44 | 0.50%	87.72	0.44	662.81k	88.81	87.22	88.00	95.00	72.03							
stocksmart	mtb	.0 %	$85.99	86.37	0	94,416	88.105	85.8										
stocktwits	mtb	0.48%	88.42		+0.42													
streetinsider-com	mtb	0.50%	88.44	$87.72	+0.44	664,707	$88.81	$87.22	$88.00	$95.00	$72.03		14.45				$6.12	
thecramerreport	mtb		88.51	87.79	+0.51	298632	88.62	87.22										
thestree	mtb	0.5%	$88.44	87.72	0.44	662807	88.81	87.22	88.0	-95.0	72.03	1.20789167e8		1.0753859538e10				
tickerspy	mtb	0.50%	$88.44	87.72	+0.44	664,707	88.81	87.22	88.00	95.00	72.03		14.4	10.5b	3.18%	$0.70		
tmx-quotemedia	mtb	0.50%	88.440	87.720	0.440	664,707	88.810	87.220	88.000	95.000	72.030	120,789,167	14.40	10,682,593,929	3.166	0.700 usd	6.12	
updown	mtb	0.50%	$88.44	$87.72	$0.44	658,369	$88.81	$87.22	$88.00	$95.00	$72.03		14.28	$10.62b				
wallstreetsurvivor	mtb	0.50%	88.44	87.72	0.44	662,065	88.81	87.22		95.00	72.03		14.40	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	0.50%	88.44	87.79	0.44	664,707	88.81	87.22	88.00	95.00	72.03		14.46	10.68b	3.10%	2.80	6.12	
ycharts-com	mtb	+0.48%	88.42		+0.42					95.00	72.03		14.42	10.64b	3.18%		6.13	
zacks	mtb	(0.50%)	88.44		0.44	vol.  664,707	88.81	87.22		95.00	72.03		14.19	11.04 b	3.18	2.80	6.2	
advfn	hsp	-0.31	53.96	54.14	-0.17	1288245	54.25	53.84										
barchart	hsp	-0.31%	53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51		16.87	$9.03 b			+2.15	
barrons	hsp	0.31%	53.96	54.14	-0.17	1.288m	54.25	53.84				169.50 million		$9.34 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-0.314%	53.960	54.140	-0.170	1,288,245	54.250	53.840		60.49	49.51	167.775mil	18.801	9,053.147mil			2.870	
boston-com	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
bostonmerchant	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
business-insider	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
chron	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
cio-com	hsp	-0.31%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166	25.10	9b				
cnn-money	hsp	-0.31%	53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13				25.1	$9.1b				
easystockalterts	hsp	-0.31%	53.96	54.14	-0.17	1288245	54.25	53.84	54.13	60.49	49.51		25.10				2.15	
eresearch-fidelity-com	hsp	-0.31%	53.9600	54.1400	-0.1700	1,288,245	54.2500	53.8400	54.1300	60.4900	49.5100	167,775,000	25.18	$9.08b				
finance-abc7-com	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
financial-content	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-0.3%	$53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51	168 mil	25.1	9 bil	0.0	0.00	2.15	
finviz	hsp	-0.31%	53.96			1,288,045			54.13	-10.80%	8.99%	167.78m	25.10	9.05b			2.15	
fool	hsp	-0.31%	$53.96	$54.14	-0.17	1,288,045	$54.25	$53.84	$54.13	$60.49	$49.51		25.90	$9.05b				
foxbusiness	hsp		$53.96		-0.17	1,288,245			$54.13									
google-finance	hsp	(-0.31%)	53.96	54.14	-0.17	1.29m	54.25	53.84		60.49	49.51	167.78m	25.09	9.05b			2.15	
howthemarketworks	hsp	-0.314%	53.96	54.14	-0.17	1,287,845	54.25	53.84	54.13									
hpcwire	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
insidestocks	hsp	-0.31%	53.96	54.14	-0.17	1288200	54.25	53.84					price earnings ratio: 16.35					
investopedia	hsp	-0.31 %	$53.96	54.14	-0.17				54.13									
investorguide	hsp	-0.31%	53.96	54.14	-0.17		54.25	53.84		60.49	49.51		25.15	9.053b			2.152	
marketintellisearch	hsp	-0.31 %	$53.96	$54.14	-0.17	1330.70k	$54.25	$53.84	$54.13			167.78m	25.10	9.05b	0.0 %		2.15	
marketwatch	hsp	-0.31%	$54.01	open: 54.14	-0.17	9,301	$54.25	$53.84	$54.13	$60.49	$49.51		25.13	$9.34b			2.15	
minyanville	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
msn-money	hsp	-0.31%	53.96	54.14	-0.17	1.29 mil	54.25	53.84	54.13	60.49	49.51	167.78 mil	25.10	9.08 bil			2.15	
nasdaq-com	hsp	0.31%	$ 53.96		0.17	1,288,245	$ 54.25	$ 53.84	$ 54.13	$ 60.49	$ 49.51	167,775,000	25.1	$ 9,053,139,000			$ 2.15	
optimum	hsp	-0.31%	53.96 ( 4:15 pm edt)	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51	167.78m	25.1	9.1b			2.15	
paidcontent	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
pc-quote	hsp	-0.31%	53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51	168,303,577	25.17674	9,081,661,000				
personal-wealth-biz	hsp	-0.31%	53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51		25.15			0.00	2.152	
predictwallstreet	hsp	-0.31%	53.96		-0.17	1,288,245												
raymond-james	hsp	-0.31	53.96	54.14	-0.17	1,288,245	54.25	53.84	53.96	60.49	49.51		24.64				2.19	
renewable-energy-world	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
screamingmedia	hsp	-0.31%	$	open: 54.14	-0.17	9,301	$54.25	$53.84	$54.13	$60.49	$49.51		25.13	$9.34b			2.15	
scroli	hsp	-0.31%	hsp 53.96	54.14	-0.17	1,058,330	54.25	53.84	54.13	60.49	49.51		25.09				2.15	
simple-stock-quotes	hsp	-0.31%	last trade: 53.96		change: -0.170								p/e ratio: 25.15					
smartmoney	hsp	(-0.31%)	53.96	$54.14	-0.17	1,288,245	$54.25	$53.84	$54.13	$60.49	$49.51			9,081,700	0.00%	$0.00		
stocknod	hsp	-0.3141%	53.96 usd	54.14	-0.1700	1,288,245	54.25	53.84	54.13	60.49	49.51	167,775,166						
stockpickr	hsp	-0.31%	$53.96 -0.17 | -0.31%	54.14	-0.17	1.29m	54.25	53.84	54.13	60.49	49.51							
stocksmart	hsp	.0 %	$54.88	55.59	0	85,074	55.74	54.84										
stocktwits	hsp	-0.35%	53.94		-0.19													
streetinsider-com	hsp	0.31%	53.96	$54.14	-0.17	1,288,245	$54.25	$53.84	$54.13	$60.49	$49.51		25.10				$2.15	
thecramerreport	hsp		53.96	54.14	-0.17	1288245	54.25	53.84										
thestree	hsp	-0.31%	$53.96	54.14	-0.17	1288045	54.25	53.84	54.13	-60.49	49.51	1.67775166e8		9.340043491e9				
tickerspy	hsp	-0.31%	$53.96	54.14	-0.17	1,288,245	54.25	53.84	54.13	60.49	49.51		25.2	9.0b	0.00%	$0.00		
tmx-quotemedia	hsp	-0.31%	53.960	54.140	-0.170	1,288,245	54.250	53.840	54.130	60.490	49.510	167,775,166	25.20	9,053,147,957			2.15	
updown	hsp	-0.31%	$53.96	$54.14	-$0.17	1,278,344	$54.25	$53.84	$54.13	$60.49	$49.51	167.77b	24.69	$9.08b			2.19	
wallstreetsurvivor	hsp	-0.31%	53.96	54.14	-0.17	1,287,845	54.25	53.84		60.49	49.51		25.20	$9b			2.11	
yahoo-finance	hsp	0.31%	53.96	54.14	0.17	1,288,245	54.25	53.84	54.13	60.49	49.51		25.07	9.05b			2.15	
ycharts-com	hsp	-0.35%	53.94		-0.19					60.49	49.51		25.09	9.02b	0.00%		2.15	
zacks	hsp	(-0.31%)	53.96		-0.17	vol.  1,288,245	54.25	53.84		60.49	49.51		16.4	9.08 b	0.00	0.00	3.3	
advfn	isrl	2.10	68.0	65.155	1.4	14826	70.0	64.36										
barchart	isrl	+2.10%	68.00	65.15	+1.40	15,404	70.00	64.36	66.60	91.43	47.66		0.00	$184.96 m			-3.10	
barrons	isrl	2.10%	68.00	65.155	+1.40	14,826	70.00	64.36				2.72 million		$179.66 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	2.102%	68.000	65.155	1.400	14,826	70.000	64.360		91.43	47.66	2.718mil		184.803mil				
boston-com	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
bostonmerchant	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
business-insider	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
chron	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
cio-com	isrl	+2.10%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691		185m				
cnn-money	isrl	+2.10%today&rsquo;s change	68.00data as of 3:59pm et	65.16	+1.40	14,826	70.00	64.36	66.60				nm	$184.8m				
easystockalterts	isrl	2.15%	68.00	65.16	+1.40	14826	70.00	64.36	66.60	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	2.10%	68.0000	65.1550	1.4000	14,826	70.0000	64.3600	66.6000	91.4300	47.6600	2,718,000	nm	$181.02m				
finance-abc7-com	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
financial-content	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	2.1%	$68.00	65.15	1.40	14,826	70.00	64.36	66.60	91.43	47.66	3 mil		185 mil	0.0	0.00		
finviz	isrl	2.10%	68.00			14,826			66.60	-25.63%	42.68%	2.72m		181.15m			-3.11	
fool	isrl	+2.10%	$68.00	$65.15	1.40	14,826	$70.00	$64.36	$66.60	$91.43	$47.66		0.00	$184.80m				
foxbusiness	isrl		$68.00		+1.40	14,826			$66.60									
google-finance	isrl	(2.10%)	68.00	65.15	+1.40	14,826.00	70.00	64.36		91.43	47.66	2.72m		184.80m			-3.11	
howthemarketworks	isrl	2.102%	68	65.155	1.4	14,826	70	64.36	66.6									
hpcwire	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
insidestocks	isrl	+2.10%	68.00	65.15	+1.40	14826	70.00	64.36										
investopedia	isrl	+2.10 %	$68.00	65.16	+1.40				66.60									
investorguide	isrl	+2.10%	68.00	66.13	+1.40		70.00	64.36		91.43	43.41			184.8m			-3.11	
marketintellisearch	isrl	2.1 %	$68.00	$65.15	1.40	14.50k	$70.00	$64.36	$66.60			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+2.10%	$68.00	open: 65.16	+1.40	14,826	$70.00	$64.36	$66.60	$91.43	$47.66			$179.66m				
minyanville	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
msn-money	isrl	+2.10%	68.00	65.16	+1.40	14,826	70.00	64.36	66.60	91.43	47.66	2.72 mil	-21.86	181 mil			-3.11	
nasdaq-com	isrl	2.1%	$ 68	$ 65.155	1.40	14,826	$ 70	$ 64.36	$ 66.60	$ 91.43	$ 47.66	2,718,000		$ 184,824,000			$ -3.10	
optimum	isrl	+2.10%	68.00 ( 4:00 pm edt)	65.16	+1.40	14,826	70.00	64.36	66.60	91.43	47.66	2.72m		184.8m			-3.10	
paidcontent	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
pc-quote	isrl	1.25%	67.43	65.155	0.83	14,826	70.0	64.36	66.6	91.43	47.66	2,684,544	-21.41479	181,019,000				
personal-wealth-biz	isrl	+2.10%	68.00	65.155		14,826	70.00	64.36	66.60	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	+2.10%	68.00		+1.40	14,826												
raymond-james	isrl	2.10	68.00	65.16	1.40	14,826	70.00	64.36	68.00	91.43	47.66						-3.10	
renewable-energy-world	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
screamingmedia	isrl	+2.10%	$	open: 65.16	+1.40	112	$70.00	$64.36	$66.60	$91.43	$47.66			$179.66m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+2.10%	last trade: 68.00		change: 1.400													
smartmoney	isrl	(2.10%)	68.00	$65.16	1.40	14,826	$70.00	$64.36	$66.60	$91.43	$47.66			181,000	0.00%	$0.00		
stocknod	isrl	+2.102%	68.00 usd	65.16	+1.400	14,826	70.00	64.36	66.60	91.43	47.66	2,717,691						
stockpickr	isrl	2.10%	$68.00 1.40 | 2.10%	65.16	1.40	14.83k	70.00	64.36	66.60	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	2.21%	68.07		+1.47													
streetinsider-com	isrl	2.10%	68.00	$65.16	+1.40	14,826	$70.00	$64.36	$66.60	$91.43	$47.66						$-3.10	
thecramerreport	isrl		68.00	65.155	+1.40	14826	70.00	64.36										
thestree	isrl	2.1%	$68.0	65.16	1.4	14826	70.0	64.36	66.6	-91.43	47.66	2717691.0		1.79639375e8				
tickerspy	isrl	2.10%	$68.00	65.16	+1.40	14,826	70.00	64.36	66.60	91.43	47.66		-21.4	182.9m	0.00%	$0.00		
tmx-quotemedia	isrl	2.10%	68.000	65.155	1.400	14,826	70.000	64.360	66.600	91.430	47.660	2,717,691		184,802,988			-3.10	
updown	isrl	2.10%	$68.00	$65.16	$1.40	14,826	$70.00	$64.36	$66.60	$91.43	$47.66			$181m				
wallstreetsurvivor	isrl	2.10%	68.00	65.16	1.40	14,826	70.00	64.36		91.43	47.66			$181m			-1.03	
yahoo-finance	isrl	2.10%	68.00	65.15	1.40	14,826	70.00	64.36	66.60	91.43	47.66			184.76m			-3.11	
ycharts-com	isrl	+2.21%	68.07		+1.47					91.43	47.66			185.15m	0.00%		-3.11	
zacks	isrl	(2.10%)	68.00		1.40	vol.  14,826		64.36		91.43	47.66			181.02 m	0.00	0.00	-3.1	
advfn	nktr	0.00	7.35	7.3	0.0	621619	7.41	7.17										
barchart	nktr	unch	7.35	7.30	unch	621,619	7.41	7.17	7.35	16.06	7.08		0.00	$836.06 m			-0.67	
barrons	nktr	0.00%	7.35	7.30	0.00	621,619	7.41	7.17				94.08 million		$844.19 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr		7.350	7.300		621,619	7.410	7.170		16.06	7.08	114.073mil		838.439mil			-0.580	
boston-com	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
bostonmerchant	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
business-insider	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
chron	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
cio-com	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353		838m				
cnn-money	nktr	0.00%	7.35	7.30	0.00	614,792	7.41	7.17	7.35				nm	$838.4m				
easystockalterts	nktr	0.00%	7.35	7.30	+0.00	621619	7.41	7.17	7.35	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	0.00%	7.3500	7.3000	0.0000	621,619	7.4100	7.1700	7.3500	16.0600	7.0800	114,080,000	nm	$838.49m				
finance-abc7-com	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
financial-content	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	0.0%	$7.35	7.30	0.00	621,619	7.41	7.17	7.35	16.06	7.08	114 mil		838 mil	0.0	0.00	-0.67	
finviz	nktr	0.00%	7.35			621,619			7.35	-54.23%	3.81%	114.08m		838.49m			-0.67	
fool	nktr	-0.14%	$7.35	$7.30	-0.01	607,714	$7.41	$7.17	$7.35	$16.06	$7.08		0.00	$838.44m				
foxbusiness	nktr		$7.35		0.00	621,619			$7.35									
google-finance	nktr	(0.00%)	7.35	7.30	0.00	621,619.00	7.41	7.17		16.06	7.08	114.08m		838.49m			-0.67	
howthemarketworks	nktr	0%	7.35	7.3	0	613,864	7.41	7.17	7.35									
hpcwire	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
insidestocks	nktr	unch%	7.35	7.30		621619	7.41	7.17										
investopedia	nktr		$7.35	7.30					7.35									
investorguide	nktr	0.00%	7.35	7.29	0.00		7.41	7.17		16.06	8.33			838.4m			-0.693	
marketintellisearch	nktr	-0.14 %	$7.34	$7.30	-0.01	601.00k	$7.41	$7.17	$7.35			114.08m	0.00	0.84b	0.0 %		-0.67	
marketwatch	nktr	0.00%	$7.35	open: 7.30	0.00	13,277	$7.41	$7.17	$7.35	$16.06	$7.08			$844.19m				
minyanville	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
msn-money	nktr		7.35	7.30		621,619	7.41	7.17	7.35	16.06	7.08	114.08 mil	-11.14	838.49 mil			-0.67	
nasdaq-com	nktr		$ 7.35	$ 7.30		621,619	$ 7.41	$ 7.17	$ 7.35	$ 16.06	$ 7.08	114,080,000		$ 838,488,000			$ -0.67	
optimum	nktr	-	7.35 ( 4:00 pm edt)	7.30	-	621,419	7.41	7.17	7.35	16.06	7.08	114.07m		838.4m			-0.67	
paidcontent	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
pc-quote	nktr	0.00%	7.35	7.3	0.00	621,619	7.41	7.17	7.35	16.06	7.08	114,080,000	-11.13636	838,488,000				
personal-wealth-biz	nktr	0.00%	7.35	7.29		621,619	7.41	7.17	7.35	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	0.00%	7.35		0.00	621,619												
raymond-james	nktr	0.00	7.35	7.30	0.00	621,619	7.41	7.17	7.35	16.06	7.08						-0.67	
renewable-energy-world	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
screamingmedia	nktr	0.00%	$	open: 7.30	0.00	13,277	$7.41	$7.17	$7.35	$16.06	$7.08			$844.19m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	0.00%	last trade: 7.35		change: 0.000													
smartmoney	nktr	(0.00%)	7.35	$7.30	0.00	621,619	$7.41	$7.17	$7.35	$16.06	$7.08			838,400	0.00%	$0.00		
stocknod	nktr	0.00%	7.350 usd	7.300	+0.00	621,619	7.410	7.170	7.350	16.06	7.080	114,073,353						
stockpickr	nktr	0.00%	$7.35 0.00 | 0.00%	7.30	0.00	621.62k	7.41	7.17	7.35	16.06	7.08							
stocksmart	nktr	.0 %	$9.35	12.83	0	120,124	9.67	9.31										
stocktwits	nktr	0.00%	7.35		0.00													
streetinsider-com	nktr	-0%	7.35	$7.30		621,419	$7.41	$7.17	$7.35	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.35	7.29	0.00	621619	7.41	7.17										
thestree	nktr	0.0%	$7.35	7.3	0.0	621619	7.41	7.17	7.35	-16.06	7.08	1.14073353e8		8.44142812e8				
tickerspy	nktr	0.00%	$7.35	7.30	0.00	621,619	7.41	7.17	7.35	16.06	7.08		-11.1	838.0m	0.00%	$0.00		
tmx-quotemedia	nktr	0.00%	7.350	7.300	0.00	621,619	7.410	7.170	7.350	16.060	7.080	114,073,353		838,439,145			-0.67	
updown	nktr	0.00%	$7.35	$7.30	$0.00	607,714	$7.41	$7.17	$7.35	$16.06	$7.08			$838m				
wallstreetsurvivor	nktr	0.00%	7.35	7.30	0.00	613,864	7.41	7.17		16.06	7.08			$838m			-0.40	
yahoo-finance	nktr	0.00%	7.35	7.29	0.00	621,619	7.41	7.17	7.35	16.06	7.08			838.44m			-0.69	
ycharts-com	nktr	+0.00%	7.35		+0.00					16.06	7.08			836.06m	0.00%		-0.66	
zacks	nktr		7.35			vol.  621,619	7.41	7.17		16.06	7.08			838.49 m	0.00	0.00	-.54	
advfn	rt	-1.17	11.02	11.09	-0.13	954448	11.1193	10.99										
barchart	rt	-1.17%	11.02	11.09	-0.13	954,448	11.12	10.99	11.15	15.57	7.66		13.86	$717.40 m			+0.51	
barrons	rt	1.17%	11.02	11.09	-0.13	950,549	11.119	10.99				61.87 million		$731.05 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-1.166%	11.020	11.090	-0.130	954,448	11.119	10.990		15.57	7.63	65.098mil	12.965	717.378mil			0.850	
boston-com	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
bostonmerchant	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
business-insider	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
chron	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
cio-com	rt	-1.17%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871	13.12	717m				
cnn-money	rt	-1.17%today&rsquo;s change	11.02data as of 4:02pm et	11.09	-0.13	950,549	11.12	10.99	11.15				13.1	$717.4m				
easystockalterts	rt	-1.17%	11.02	11.09	-0.13	954448	11.12	10.99	11.15	15.57	7.63		13.12				0.84	
eresearch-fidelity-com	rt	-1.17%	11.0200	11.0900	-0.1300	954,448	11.1193	10.9900	11.1500	15.5700	7.6300	65,098,000	13.27	$725.84m				
finance-abc7-com	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
finance-abc7chicago-com	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
financial-content	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
finapps-forbes-com	rt	-1.2%	$11.02	11.09	-0.13	954,448	11.12	10.99	11.15	15.57	7.63	65 mil	13.1	717 mil	0.0	0.00	0.84	
finviz	rt	-1.17%	11.02			954,448			11.15	-29.22%	44.43%	65.10m	13.12	725.86m			0.85	
fool	rt	-1.17%	$11.02	$11.09	-0.13	950,549	$11.12	$10.99	$11.15	$15.57	$7.63		13.40	$717.38m	6.90%	0.50		
foxbusiness	rt		$11.02		-0.13	954,448			$11.15									
google-finance	rt	(-1.17%)	11.02	11.09	-0.13	954,448.00	11.12	10.99		15.57	7.63	64.95m	12.92	715.79m			0.85	
howthemarketworks	rt	-1.166%	11.02	11.09	-0.13	950,549	11.1193	10.99	11.15									
hpcwire	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
insidestocks	rt	-1.17%	11.02	11.09	-0.13	950549	11.12	10.99					price earnings ratio: 13.28					
investopedia	rt	-1.17 %	$11.02	11.09	-0.13				11.15									
investorguide	rt	-1.17%	11.02	11.25	-0.13					15.57	7.63		13.40	708.0m			0.832	
marketintellisearch	rt	-1.08 %	$11.03	$11.09	-0.12	917.20k	$11.12	$10.99	$11.15			65.10m	13.12	0.73b	0.0 %		0.85	
marketwatch	rt	-1.17%	$11.02	open: 11.09	-0.13	3,899	$11.12	$10.99	$11.15	$15.57	$8.65		8.09	$731.05m			1.36	
minyanville	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
msn-money	rt	-1.17%	11.02	11.09	-0.13	954,448	11.12	10.99	11.15	15.57	7.63	65.10 mil	13.12	725.84 mil			0.85	
nasdaq-com	rt	1.17%	$ 11.02		0.13	954,448	$ 11.1193	$ 10.99	$ 11.15	$ 15.57	$ 7.63	65,098,000	13.12	$ 717,379,960	4.48 %	$0.500000	$ 0.84	
optimum	rt	-1.17%	11.02 ( 4:15 pm edt)	11.09	-0.13	954,448	11.12	10.99	11.15	15.57	7.63	65.10m	13.1	717.4m			0.84	
paidcontent	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
pc-quote	rt	-1.17%	11.02	11.09	-0.13	954,448	11.1193	10.99	11.15	15.57	7.63	65,865,944	13.27381	725,843,000		0.25		
personal-wealth-biz	rt	-1.17%	11.02	11.09	-0.13	954,448	11.1193	10.99	11.15	15.57	7.63		13.40			0.00	0.832	
predictwallstreet	rt	-1.17%	11.02		-0.13	954,448												
raymond-james	rt	-1.17	11.02	11.09	-0.13	954,448	11.12	10.99	11.02	15.57	7.63		12.97				0.85	
renewable-energy-world	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
screamingmedia	rt	-1.17%	$	open: 11.09	-0.13	3,899	$11.12	$10.99	$11.15	$15.57	$8.65		8.09	$731.05m			1.36	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-1.17%	last trade: 11.02		change: -0.130								p/e ratio: 13.4					
smartmoney	rt	(-1.17%)	11.02	$11.09	-0.13	954,448	$11.12	$10.99	$11.15	$15.57	$7.63			725,800	0.00%	$0.25		
stocknod	rt	-1.166%	11.02 usd	11.09	-0.1300	954,448	11.12	10.99	11.15	15.57	7.630	65,097,871						
stockpickr	rt	-1.17%	$11.02 -0.13 | -1.17%	11.09	-0.13	954.45k	11.12	10.99	11.15	15.57	7.63							
stocksmart	rt	.0 %	$10.1	13.3	0	63,410	10.49	10.05										
stocktwits	rt	-1.08%	11.03		-0.12													
streetinsider-com	rt	1.17%	11.02	$11.09	-0.13	954,448	$11.12	$10.99	$11.15	$15.57	$7.63		13.12				$0.84	
thecramerreport	rt		11.02	11.09	-0.13	954448	11.1193	10.99										
thestree	rt	-1.17%	$11.02	11.09	-0.13	954448	11.12	10.99	11.15	-15.57	7.63	6.5097871e7		7.31049091e8				
tickerspy	rt	-1.17%	$11.02	11.09	-0.13	954,448	11.12	10.99	11.15	15.57	7.63		13.3	725.8m	0.00%	$0.25		
tmx-quotemedia	rt	-1.17%	11.020	11.090	-0.130	954,448	11.119	10.990	11.150	15.570	7.660	65,097,871	13.30	717,378,538			0.84	
updown	rt	-1.17%	$11.02	$11.09	-$0.13	950,549	$11.12	$10.99	$11.15	$15.57	$7.63	65.09b	13.19	$726m			0.85	
wallstreetsurvivor	rt	-1.17%	11.02	11.09	-0.13	950,549	11.12	10.99		15.57	9.09		13.30	$726m			0.73	
yahoo-finance	rt	1.17%	11.02	11.09	0.13	954,448	11.12	10.99	11.15	15.57	7.63		13.25	707.98m			0.83	
ycharts-com	rt	-1.08%	11.03		-0.12					15.57	7.63		13.13	716.40m	0.00%		0.84	
zacks	rt	(-1.17%)	11.02		-0.13	vol.  954,448	11.12	10.99		15.57	7.63		13.77	725.84 m	0.00	0.00	.81	
advfn	tnk	-0.54	9.2	9.25	-0.05	222791	9.45	9.15										
barchart	tnk	-0.54%	9.20	9.25	-0.05	222,791	9.45	9.15	9.25	12.67	8.42		20.28	$442.43 m	10.72%	$1.00	+0.33	
barrons	tnk	0.54%	9.20	9.25	-0.05	220,322	9.45	9.15				42.33 million		$577.31 million	10.87%	$0.25		
bloomberg	tnk	-0.541%	9.200	9.250	-0.050	222,791	9.450	9.150		13.96	8.42	48.087mil	20.909	557.398mil	12.187	0.250 regular cash	0.440	
boston-com	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
bostonmerchant	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
business-insider	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
chron	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
cio-com	tnk	-0.54%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420				10.7	1		
cnn-money	tnk	-0.54%	9.20	9.25	-0.05	222,791	9.45	9.15	9.25					$115.0m	12.17%			
easystockalterts	tnk	-0.54%	9.20	9.25	-0.05	222791	9.45	9.15	9.25	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-0.54%	9.2000	9.2500	-0.0500	222,791	9.4500	9.1500	9.2500	13.9600	8.4200	60,587,000	27.21	$560.43m	12.11%	$0.250000		
finance-abc7-com	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
finance-abc7chicago-com	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
financial-content	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
finapps-forbes-com	tnk	-0.5%	$9.20	9.25	-0.05	222,791	9.45	9.15	9.25	13.96	8.42	48 mil	27.9	442 mil	12.2	1.12	0.33	
finviz	tnk	-0.54%	9.20			222,791			9.25	-27.37%	9.26%	60.59m	27.06	557.43m		1.12	0.34	
fool	tnk	-0.54%	$9.20	$9.25	-0.05	222,791	$9.45	$9.15	$9.25	$13.96	$8.42		26.70	$569.48m	20.70%	1.12		
foxbusiness	tnk		$9.20		-0.05	222,891			$9.25									
google-finance	tnk	(-0.54%)	9.20	9.25	-0.05	222,791.00	9.45	9.15		13.96	8.42	61.88m	26.88	569.27m	12.17	0.25	0.34	
howthemarketworks	tnk	-0.541%	9.2	9.25	-0.05	220,322	9.45	9.15	9.25									
hpcwire	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,891	9.450	9.150	9.250	13.96	8.420							
insidestocks	tnk	-0.54%	9.20	9.25	-0.05	220422	9.45	9.15										
investopedia	tnk	-0.54 %	$9.20	9.25	-0.05				9.25									
investorguide	tnk	-0.54%	9.20	9.25	-0.05		9.45	9.15		13.96	8.42		25.62	569.5m			0.361	
marketintellisearch	tnk	-0.54 %	$9.20	$9.25	-0.05	217.10k	$9.45	$9.15	$9.25			60.59m	27.21	0.56b	12.11 %		0.34	
marketwatch	tnk	-0.54%	$9.29	open: 9.25	-0.05	2,264	$9.45	$9.15	$9.25	$13.96	$8.42		31.58	$577.31m	10.87%	0.25	0.29	
minyanville	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
msn-money	tnk	-0.54%	9.20	9.25	-0.05	222,791	9.45	9.15	9.25	13.96	8.42	60.59 mil	34.07	560.43 mil	12.11%	1.12	0.34	
nasdaq-com	tnk	0.54%	$ 9.20		0.05	222,791	$ 9.45	$ 9.15	$ 9.25	$ 13.96	$ 8.42	39,500,000	27.88	$ 363,400,000	10.81 %	$1.000000	$ 0.33	
optimum	tnk	-0.54%	9.20 ( 4:15 pm edt)	9.25	-0.05	222,791	9.45	9.15	9.25	13.96	8.42				10.87	1.00		
paidcontent	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
pc-quote	tnk	-0.54%	9.2	9.25	-0.05	222,791	9.45	9.15	9.25	13.96	8.42	49,645,359	34.25926	456,737,000		0.25		
personal-wealth-biz	tnk	-0.54%	9.20	9.25	-0.05	222,891	9.45	9.15	9.25	13.96	8.42		25.62		12.11	1.12	0.361	
predictwallstreet	tnk	-0.54%	9.20		-0.05	222,791												
raymond-james	tnk	-0.54	9.20	9.25	-0.05	222,791	9.45	9.15	9.20	13.96	8.42		27.06				0.34	
renewable-energy-world	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
screamingmedia	tnk	-0.54%	$	open: 9.25	-0.05	2,064	$9.45	$9.15	$9.25	$13.96	$8.42		31.58	$577.31m	10.87%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-0.54%	last trade: 9.20		change: -0.050								p/e ratio: 25.62					
smartmoney	tnk	(-0.54%)	9.20	$9.25	-0.05	222,791	$9.45	$9.15	$9.25	$13.96	$8.42			456,900	10.81%	$0.25		
stocknod	tnk	-0.5405%	9.200 usd	9.250	-0.0500	222,791	9.450	9.150	9.250	13.96	8.420							
stockpickr	tnk	-0.54%	$9.20 -0.05 | -0.54%	9.25	-0.05	222.79k	9.45	9.15	9.25	13.96	8.42							
stocksmart	tnk	.0 %	$9.25	12.26	0	46,427	9.32	9.21										
stocktwits	tnk	-0.65%	9.19		-0.06													
streetinsider-com	tnk	0.54%	9.20	$9.25	-0.05	222,791	$9.45	$9.15	$9.25	$13.96	$8.42						$0.00	
thecramerreport	tnk		9.20	9.25	-0.05	222791	9.45	9.15										
thestree	tnk	-0.54%	$9.2	9.25	-0.05	222791	9.45	9.15	9.25	-13.96	8.42	6.19e7		4.60902e8				
tickerspy	tnk	-0.54%	$9.20	9.25	-0.05	222,791	9.45	9.15	9.25	13.96	8.42		34.3	572.5m	12.11%	$0.25		
tmx-quotemedia	tnk	-0.54%	9.200	9.250	-0.050	222,891	9.450	9.150	9.250	13.960	8.420	61,900,000	26.40	569,480,000	10.870	0.250 usd	0.35	
updown	tnk	-0.54%	$9.20	$9.25	-$0.05	220,322	$9.45	$9.15	$9.25	$13.96	$8.42		26.85	$573m				
wallstreetsurvivor	tnk	-0.54%	9.20	9.25	-0.05	220,322	9.45	9.15		13.96	8.42		26.40	$457m	10.80%	1.28 -	0.37	
yahoo-finance	tnk	0.54%	9.20	9.25	0.05	222,791	9.45	9.15	9.25	13.96	8.42		25.48	569.48m	10.70%	1.00	0.36	
ycharts-com	tnk	-0.65%	9.19		-0.06					13.96	8.42		27.85	441.95m	11.47%		0.33	
zacks	tnk	(-0.54%)	9.20		-0.05	vol.  222,791	9.45	9.15		13.96	8.42		20.11	456.74 m	10.81	1.00	.46	
advfn	hans	0.97	82.99	82.59	0.8	1124027	83.28	82.28										
barchart	hans	+0.97%	82.99	82.59	+0.80	1,123,927	83.28	82.28	82.19	84.00	40.41		33.06	$7.39 b			+2.53	
barrons	hans	0.97%	82.99	82.59	+0.80	1.123m	83.28	82.28				93.02 million		$7.39 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	0.973%	82.990	82.590	0.800	1,123,927	83.280	82.280		84.00	40.17	88.393mil	32.802	7,335.725mil			2.530	
boston-com	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
bostonmerchant	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
business-insider	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
chron	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
cio-com	hans	+0.97%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874	32.80	7b				
cnn-money	hans	+0.97%	82.99	82.59	+0.80	1,123,082	83.28	82.28	82.19				32.8	$7.3b				
easystockalterts	hans	0.97%	82.99	82.59	+0.80	1123927	83.28	82.28	82.19	84.00	39.33		32.80				2.53	
eresearch-fidelity-com	hans	0.97%	82.9900	82.5900	0.8000	1,123,927	83.2800	82.2800	82.1900	84.0000	40.1700	88,393,000	32.49	$7.27b				
finance-abc7-com	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
finance-abc7chicago-com	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
financial-content	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
finapps-forbes-com	hans	1.0%	$82.99	82.59	0.80	1,123,927	83.28	82.28	82.19	84.00	40.17	88 mil	32.8	7 bil	0.0	0.00	2.53	
finviz	hans	0.97%	82.99			1,123,927			82.19	-1.20%	106.60%	88.39m	32.62	7.26b			2.52	
fool	hans	+0.97%	$82.99	$82.59	0.80	1,123,927	$83.28	$82.28	$82.19	$84.00	$40.17		33.10	$7.34b				
foxbusiness	hans		$82.99		+0.80	1,123,927			$82.19									
google-finance	hans	(0.97%)	82.99	82.59	+0.80	1.12m	83.28	82.28		84.00	40.17	88.39m	32.97	7.34b			2.52	
howthemarketworks	hans	0.973%	82.99	82.59	0.8	1,121,701	83.28	82.28	82.19									
hpcwire	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
insidestocks	hans	+0.97%	82.99	82.59	+0.80	1123082	83.28	82.28					price earnings ratio: 32.80					
investopedia	hans	+0.97 %	$82.99	82.59	+0.80				82.19									
investorguide	hans	+0.97%	82.99	82.59	+0.80		83.28	82.28		84.00	40.41		32.62	7.336b			2.52	
marketintellisearch	hans	0.97 %	$82.99	$82.59	0.80	1102.30k	$83.28	$82.28	$82.19			88.39m	32.62	7.26b	0.0 %		2.52	
marketwatch	hans	+0.97%	$83.00	open: 82.59	+0.80	17,320	$83.28	$82.28	$82.19	$84.00	$40.41		33.13	$7.39b			2.50	
minyanville	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
msn-money	hans	+0.97%	82.99	82.59	+0.80	1.12 mil	83.28	82.28	82.19	84.00	40.17	88.39 mil	32.93	7.27 bil			2.52	
nasdaq-com	hans	0.97%	$ 82.99	$ 82.59	0.80	1,123,927	$ 83.28	$ 82.28	$ 82.19	$ 84	$ 40.17	88,393,000	32.8	$ 7,335,735,070			$ 2.53	
optimum	hans	+0.97%	82.99 ( 4:00 pm edt)	82.59	+0.80	1,122,082	83.28	82.28	82.19	84.00	39.33	88.39m	32.8	7.3b			2.53	
paidcontent	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
pc-quote	hans	0.97%	82.99	82.59	0.80	1,123,927	83.28	82.28	82.19	84.00	40.17	87,540,915	32.61508	7,265,021,000				
personal-wealth-biz	hans	+0.97%	82.99	82.59		1,123,927	83.28	82.28	82.19	84.00	40.41		32.62			0.00	2.52	
predictwallstreet	hans	+0.97%	82.99		+0.80	1,123,927												
raymond-james	hans	0.97	82.99	82.59	0.80	1,123,927	83.28	82.28	82.99	84.00	40.17		31.44				2.64	
renewable-energy-world	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
screamingmedia	hans	+0.97%	$	open: 82.59	+0.80	17,320	$83.28	$82.28	$82.19	$84.00	$40.41		33.13	$7.39b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	+0.97%	last trade: 82.99		change: 0.800								p/e ratio: 32.62					
smartmoney	hans	(0.97%)	82.99	$82.59	0.80	1,123,927	$83.28	$82.28	$82.19	$84.00	$40.17			7,265,000	0.00%	$0.00		
stocknod	hans	+0.9734%	82.99 usd	82.59	+0.8000	1,123,927	83.28	82.28	82.19	83.93	40.17	88,392,874						
stockpickr	hans	0.97%	$82.99 0.80 | 0.97%	82.59	0.80	1.12m	83.28	82.28	82.19	84.00	40.17							
stocksmart	hans	.0 %	$72.265	52.61	0	95,158	73.78	71.48										
stocktwits	hans	0.96%	82.98		+0.79													
streetinsider-com	hans	0.97%	82.99	$82.59	+0.80	1,123,927	$83.28	$82.28	$82.19	$84.00	$39.33		32.80				$2.53	
thecramerreport	hans		82.99	82.59	+0.80	1123927	83.28	82.28										
thestree	hans	0.97%	$82.99	82.59	0.8	1123927	83.28	82.28	82.19	-84.0	40.17	8.8392874e7		7.392296053e9				
tickerspy	hans	0.97%	$82.99	82.59	+0.80	1,123,082	83.28	82.28	82.19	84.00	40.17		32.6	7.2b	0.00%	$0.00		
tmx-quotemedia	hans	0.97%	82.990	82.590	0.800	1,123,927	83.280	82.280	82.190	84.000	40.170	88,392,874	32.50	7,335,724,613			2.53	
updown	hans	0.97%	$82.99	$82.59	$0.80	1,106,707	$83.28	$82.28	$82.19	$84.00	$40.17		31.07	$7.26b				
wallstreetsurvivor	hans	0.97%	82.99	82.59	0.80	1,121,701	83.28	82.28		84.00	40.81		32.50	$7b			2.28	
yahoo-finance	hans	0.97%	82.99	82.59	0.80	1,123,927	83.28	82.28	82.19	84.00	40.41		32.93	7.34b			2.52	
ycharts-com	hans	+0.96%	82.98		+0.79					84.00	40.17		32.93	7.39b	0.00%		2.52	
zacks	hans	(0.97%)	82.99		0.80	vol.  1,123,927	83.28	82.28		84.00	40.17		32.49	7.27 b	0.00	0.00	2.53	
advfn	hafc	-3.20	1.21	1.25	-0.04	1378435	1.26	1.18										
barchart	hafc	-3.20%	1.21	1.25	-0.04	1,445,734	1.26	1.18	1.25	1.74	0.78		0.00	$183.02 m			-0.58	
barrons	hafc	3.20%	1.21	1.25	-0.04	1.333m	1.26	1.18				94.32 million		$178.48 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-3.200%	1.210	1.250	-0.040	1,378,435	1.260	1.180		1.74	0.78	151.258mil		183.023mil			-0.580	
boston-com	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,378,435	1.260	1.180	1.250	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,378,435	1.260	1.180	1.250	1.740	0.7811	151,258,390						
business-insider	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,378,435	1.260	1.180	1.250	1.740	0.7811	151,258,390						
chron	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,622	1.260	1.180	1.250	1.740	0.7811	151,258,390						
cio-com	hafc	-3.20%	1.210 usd	1.250	-0.0400	1,369,622	1.260	1.180	1.250	1.740	0.7811	151,258,390		183m				
cnn-money	hafc	-3.20%	1.21	1.25	-0.04	1,369,375	1.26	1.18	1.25				nm	$183.0m				
easystockalterts	hafc	-3.20%	1.21	1.25	-0.04	1369375	1.26	1.18	1.25	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-3.20%	1.2100	1.2500	-0.0400	1,369,375	1.2600	1.1800	1.2500	1.7400	0.7811	151,258,000	nm	$189.07m				
finance-abc7-com	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
financial-content	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-3.2%	$1.21	1.25	-0.04	1,369,375	1.26	1.18	1.25	1.74	0.78	151 mil		183 mil	0.0	0.00	-0.58	
finviz	hafc	-3.20%	1.21			1,369,375			1.25	-30.46%	55.13%	151.26m		189.08m			-0.59	
fool	hafc	-4.00%	$1.20	$1.25	-0.05	1,286,525	$1.26	$1.18	$1.25	$1.74	$0.78		0.00	$181.51m	2.30%	0.12		
foxbusiness	hafc		$1.21		-0.04	1,379,435			$1.25									
google-finance	hafc	(-3.20%)	1.21	1.25	-0.04	1.37m	1.26	1.18		1.74	0.78	151.26m		183.02m			-0.59	
howthemarketworks	hafc	-3.2%	1.21	1.25	-0.04	1,369,375	1.26	1.18	1.25									
hpcwire	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,378,435	1.260	1.180	1.250	1.740	0.7811	151,258,390						
insidestocks	hafc	-3.20%	1.21	1.25	-0.04	1336729	1.26	1.18										
investopedia	hafc	-3.20 %	$1.21	1.25	-0.04				1.25									
investorguide	hafc	-3.20%	1.21	1.24	-0.04		1.26	1.18		2.47	0.86			182.8m			-0.232	
marketintellisearch	hafc	-4.0 %	$1.20	$1.25	-0.05	1328.10k	$1.26	$1.18	$1.25			151.26m	0.00	0.19b	0.0 %		-0.59	
marketwatch	hafc	-3.20%	$1.21	open: 1.25	-0.04	42,693	$1.26	$1.18	$1.25	$1.74	$0.78			$178.48m				
minyanville	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
msn-money	hafc	-3.20%	1.21	1.25	-0.04	1.37 mil	1.26	1.18	1.25	1.74	0.78	151.26 mil	11.00	189.07 mil			-0.59	
nasdaq-com	hafc	3.2%	$ 1.21	$ 1.25	0.04	1,369,375	$ 1.26	$ 1.18	$ 1.25	$ 1.74	$ 0.7811	151,258,000		$ 183,022,180	9.6 %	$0.120000	$ -0.58	
optimum	hafc	-3.20%	1.21 ( 4:00 pm edt)	1.25	-0.04	1,369,375	1.26	1.18	1.25	1.74	0.78	151.26m		183.0m	9.92	0.12	-0.31	
paidcontent	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
pc-quote	hafc	-3.20%	1.21	1.25	-0.04	1,378,435	1.26	1.18	1.25	1.74	0.78	156,258,264	11.36364	189,073,000		0.03		
personal-wealth-biz	hafc	-3.20%	1.21	1.24	-0.04	1,379,435	1.26	1.18	1.25	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	-3.20%	1.21		-0.04	1,369,375												
raymond-james	hafc	-3.20	1.21	1.25	-0.04	1,369,375	1.26	1.18	1.21	1.74	0.78						-0.58	
renewable-energy-world	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
screamingmedia	hafc	-3.20%	$	open: 1.25	-0.04	42,693	$1.26	$1.18	$1.25	$1.74	$0.78			$178.48m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-3.20%	last trade: 1.21		change: -0.040													
stocknod	hafc	-3.200%	1.210 usd	1.250	-0.0400	1,369,375	1.260	1.180	1.250	1.740	0.7811	151,258,390						
stockpickr	hafc	-3.20%	$1.21 -0.04 | -3.20%	1.25	-0.04	1.37m	1.26	1.18	1.25	1.74	0.78							
stocksmart	hafc	.0 %	$1.18	1.16	0	41,778	1.2	1.18										
stocktwits	hafc	-3.60%	1.21		-0.04													
streetinsider-com	hafc	3.2%	1.21	$1.25	-0.04	1,369,375	$1.26	$1.18	$1.25	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.21	1.24	-0.04	1369375	1.26	1.18										
thestree	hafc	-3.2%	$1.21	1.25	-0.04	1369375	1.26	1.18	1.25	-1.74	0.78	1.5125839e8		1.784849e8				
tickerspy	hafc	-3.20%	$1.21	1.25	-0.04	1,369,375	1.26	1.18	1.25	1.74	0.78		11.4	189.0m	0.00%	$0.03		
tmx-quotemedia	hafc	-3.20%	1.210	1.250	-0.040	1,379,435	1.260	1.180	1.250	1.740	0.781	151,258,390		183,022,652			-0.31	
updown	hafc	-3.20%	$1.21	$1.25	-$0.04	1,332,742	$1.26	$1.18	$1.25	$1.74	$0.78			$189m				
wallstreetsurvivor	hafc	-3.20%	1.21	1.25	-0.04	1,369,375	1.26	1.18		1.74	0.78			$189m			-0.93	
yahoo-finance	hafc	3.20%	1.21	1.24	0.04	1,369,375	1.26	1.18	1.25	1.74	0.78			182.80m			-0.23	
ycharts-com	hafc	-3.60%	1.21		-0.04					1.74	0.79		10.95	182.27m	0.00%		0.11	
zacks	hafc	(-3.20%)	1.21		-0.04	vol.  1,369,375	1.26	1.18		1.74	0.78			189.07 m	0.00	0.00	-.58	
advfn	sui	0.99	38.76	38.48	0.38	114725	38.82	38.3										
barchart	sui	+0.99%	38.76	38.48	+0.38	114,725	38.82	38.30	38.38	40.21	23.85		0.00	$807.37 m	6.64%	$2.52	-0.11	
barrons	sui	0.99%	38.76	38.48	+0.38	113,306	38.82	38.30				19.17 million		$806.16 million	6.50%	$0.63		
bloomberg	sui	0.990%	38.760	38.480	0.380	114,725	38.820	38.300		40.21	25.60	20.920mil		810.868mil	6.503	0.630 regular cash	-0.090	
boston-com	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
bostonmerchant	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
business-insider	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
chron	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
cio-com	sui	+0.99%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779		823m	6.6	2.52		
cnn-money	sui	+0.99%	38.76	38.48	+0.38	114,725	38.82	38.30	38.38				nm	$823.1m	6.50%			
easystockalterts	sui	0.99%	38.76	38.48	+0.38	114725	38.82	38.30	38.38	40.21	25.60						-0.11	
eresearch-fidelity-com	sui	0.99%	38.7600	38.4800	0.3800	114,725	38.8200	38.3000	38.3800	40.2100	25.6000	21,237,000	nm	$815.08m	6.57%	$0.630000		
finance-abc7-com	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
finance-abc7chicago-com	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
financial-content	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
finapps-forbes-com	sui	1.0%	$38.76	38.48	0.38	114,725	38.82	38.30	38.38	40.21	25.60	21 mil		823 mil	6.5	2.52	-0.11	
finviz	sui	0.99%	38.76			114,725			38.38	-3.61%	63.90%	21.24m		823.26m		2.52	-0.11	
fool	sui	+0.99%	$38.76	$38.48	0.38	114,725	$38.82	$38.30	$38.38	$40.21	$25.60		0.00	$810.87m	13.70%	2.52		
foxbusiness	sui		$38.76		+0.38	114,725			$38.38									
google-finance	sui	(0.99%)	38.76	38.48	+0.38	114,725.00	38.82	38.30		40.21	25.60	21.24m		823.14m	6.50	0.63	-0.11	
howthemarketworks	sui	0.99%	38.76	38.48	0.38	113,306	38.82	38.3	38.38									
hpcwire	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
insidestocks	sui	+0.99%	38.76	38.48	+0.38	114700	38.82	38.30					price earnings ratio: 13.27					
investopedia	sui	+0.99 %	$38.76	38.48	+0.38				38.38									
investorguide	sui	+0.99%	38.76	38.30	+0.38		38.82	38.30		39.31	25.81			810.9m			-0.091	
marketintellisearch	sui	0.91 %	$38.73	$38.48	0.35	102.90k	$38.82	$38.30	$38.38			21.24m	0.00	0.82b	6.57 %		-0.11	
marketwatch	sui	+0.99%	$38.76	open: 38.48	+0.38	1,810	$38.82	$38.30	$38.38	$40.21	$25.94			$806.16m	6.50%	0.63		
minyanville	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
msn-money	sui	+0.99%	38.76	38.48	+0.38	114,725	38.82	38.30	38.38	40.21	25.60	21.24 mil	-352.36	815.07 mil	6.57%	2.52	-0.11	
nasdaq-com	sui	0.99%	$ 38.76		0.38	114,725	$ 38.82	$ 38.30	$ 38.38	$ 40.21	$ 25.60	21,236,000		$ 823,107,360	6.57 %	$2.520000	$ -0.11	
optimum	sui	+0.99%	38.76 ( 4:15 pm edt)	38.48	+0.38	114,725	38.82	38.30	38.38	40.21	25.60	21.24m		823.1m	6.50	2.52	-0.11	
paidcontent	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
pc-quote	sui	0.99%	38.76	38.48	0.38	114,725	38.82	38.3	38.38	40.21	25.60	21,028,795	-348.9091	815,076,000		0.63		
personal-wealth-biz	sui	+0.99%	38.76	38.30		114,725	38.82	38.30	38.38	39.31	25.81				6.57	2.52	-0.091	
predictwallstreet	sui	+0.99%	38.76		+0.38	114,725												
raymond-james	sui	0.99	38.76	38.48	0.38	114,725	38.82	38.30	38.76	40.21	25.60						-0.10	
renewable-energy-world	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
screamingmedia	sui	+0.99%	$	open: 38.48	+0.38	1,810	$38.82	$38.30	$38.38	$40.21	$25.94			$806.16m	6.50%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+0.99%	last trade: 38.76		change: 0.380													
smartmoney	sui	(0.99%)	38.76	$38.48	0.38	114,725	$38.82	$38.30	$38.38	$40.21	$25.60			815,000	6.57%	$0.63		
stocknod	sui	+0.9901%	38.76 usd	38.48	+0.3800	114,725	38.82	38.30	38.38	40.21	25.60	21,235,779						
stockpickr	sui	0.99%	$38.76 0.38 | 0.99%	38.48	0.38	114.73k	38.82	38.30	38.38	40.21	25.60							
stocksmart	sui	.0 %	$38.15	33.47	0	23,634	39.4	38.1										
stocktwits	sui	0.94%	38.74		+0.36													
streetinsider-com	sui	0.99%	38.76	$38.48	+0.38	114,725	$38.82	$38.30	$38.38	$40.21	$25.60						$-0.11	
thecramerreport	sui		38.76	38.30	+0.38	114725	38.82	38.30										
thestree	sui	0.99%	$38.76	38.48	0.38	114725	38.82	38.3	38.38	-40.21	25.6	2.0920232e7		8.06110171e8				
tickerspy	sui	0.99%	$38.76	38.48	+0.38	114,725	38.82	38.30	38.38	40.21	25.60		-348.9	802.9m	6.57%	$0.63		
tmx-quotemedia	sui	0.99%	38.760	38.480	0.380	114,725	38.820	38.300	38.380	40.210	25.810	20,920,232		810,868,192	6.502	0.630 usd	-0.11	
updown	sui	0.99%	$38.76	$38.48	$0.38	112,915	$38.82	$38.30	$38.38	$40.21	$25.60			$803m				
wallstreetsurvivor	sui	0.99%	38.76	38.48	0.38	113,306	38.82	38.30		40.21	26.80			$815m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	0.99%	38.76	38.30	0.38	114,725	38.82	38.30	38.38	40.21	25.81			810.86m	6.60%	2.52	-0.09	
ycharts-com	sui	+0.94%	38.74		+0.36					40.21	25.60			806.95m	6.84%		-0.11	
zacks	sui	(0.99%)	38.76		0.38	vol.  114,725	38.82	38.30		40.21	25.60		13.28	815.08 m	6.57	2.52	2.89	
advfn	bbby	-0.34	59.1	59.24	-0.2	2382318	59.49	58.93										
barchart	bbby	-0.34%	59.10	59.24	-0.20	2,025,587	59.49	58.93	59.30	59.53	35.55		18.11	$14.72 b			+3.28	
barrons	bbby	0.34%	59.10	59.24	-0.20	2.380m	59.49	58.93				258.08 million		$14.80 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-0.337%	59.100	59.240	-0.200	2,382,318	59.490	58.930		59.52	35.55	249.128mil	18.018	14,723.490mil			3.280	
boston-com	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
bostonmerchant	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
business-insider	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
chron	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
cio-com	bbby	-0.34%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440	18.02	15b				
cnn-money	bbby	-0.34%	59.10	59.24	-0.20	2,381,418	59.49	58.93	59.30				18.0	$14.7b				
easystockalterts	bbby	-0.34%	59.10	59.24	-0.20	2364442	59.49	58.93	59.30	59.53	35.55		18.02				3.28	
eresearch-fidelity-com	bbby	-0.34%	59.1000	59.2400	-0.2000	2,382,318	59.4900	58.9300	59.3000	59.5250	35.5500	249,128,000	18.08	$14.77b				
finance-abc7-com	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,377,305	59.49	58.93	59.30	59.52	35.55	249,128,440						
finance-abc7chicago-com	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,377,305	59.49	58.93	59.30	59.52	35.55	249,128,440						
financial-content	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,377,305	59.49	58.93	59.30	59.52	35.55	249,128,440						
finapps-forbes-com	bbby	-0.3%	$59.10	59.24	-0.20	2,382,318	59.49	58.93	59.30	59.52	35.55	249 mil	18.0	15 bil	0.0	0.00	3.28	
finviz	bbby	-0.34%	59.10			2,380,095			59.30	-0.72%	66.24%	249.13m	18.08	14.77b			3.28	
fool	bbby	-0.42%	$59.05	$59.24	-0.25	2,188,902	$59.49	$58.93	$59.30	$59.53	$35.55		18.10	$14.77b				
foxbusiness	bbby		$59.10		-0.20	2,477,994			$59.30									
google-finance	bbby	(-0.34%)	59.10	59.24	-0.20	2.38m	59.49	58.93		59.53	35.55	249.13m	18.02	14.72b			3.28	
howthemarketworks	bbby	-0.337%	59.1	59.24	-0.2	2,378,205	59.49	58.93	59.3									
hpcwire	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
insidestocks	bbby	-0.34%	59.10	59.24	-0.20	1887097	59.49	58.93					price earnings ratio: 18.02					
investopedia	bbby	-0.49 %	$59.01	59.24	-0.29				59.30									
investorguide	bbby	-0.34%	59.10	59.24	-0.20		59.49	58.93		57.90	35.55		18.08	14.512b			3.28	
marketintellisearch	bbby	-0.34 %	$59.10	$59.24	-0.20	2356.20k	$59.49	$58.93	$59.30			249.13m	18.08	14.77b	0.0 %		3.28	
marketwatch	bbby	-0.34%	$59.10	open: 59.24	-0.20	95,676	$59.49	$58.93	$59.30	$59.53	$35.55		17.69	$14.80b			3.34	
minyanville	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
msn-money	bbby	-0.34%	59.10	59.24	-0.20	2.38 mil	59.49	58.93	59.30	59.53	35.55	249.13 mil	18.07	14.77 bil			3.28	
nasdaq-com	bbby	0.34%	$ 59.10	$ 59.24	0.20	2,382,318	$ 59.49	$ 58.93	$ 59.30	$ 59.525	$ 35.55	249,128,000	18.02	$ 14,723,464,800			$ 3.28	
optimum	bbby	-0.49%	59.01 ( 3:55 pm edt)	59.24	-0.29	2,143,592	59.49	58.93	59.30	59.52	35.55	249.13m	18.0	14.7b			3.28	
paidcontent	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
pc-quote	bbby	-0.34%	59.1	59.24	-0.20	2,478,096	59.49	58.93	59.3	59.53	35.55	249,971,066	18.13456	14,773,290,000				
personal-wealth-biz	bbby	-0.34%	59.10	59.24	-0.20	2,477,594	59.49	58.93	59.30	57.90	35.55		18.08			0.00	3.28	
predictwallstreet	bbby	-0.34%	59.10		-0.20	2,381,418												
raymond-james	bbby	-0.34	59.10	59.24	-0.20	2,382,318	59.49	58.93	59.10	59.53	35.55		17.70				3.34	
renewable-energy-world	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
screamingmedia	bbby	-0.34%	$	open: 59.24	-0.20	96,576	$59.49	$58.93	$59.30	$59.53	$35.55		17.69	$14.80b			3.34	
scroli	bbby	-0.34%	bbby 59.10	59.24	-0.20	2,053,650	59.49	58.93	59.30	59.53	35.55		18.02				3.28	
simple-stock-quotes	bbby	-0.34%	last trade: 59.10		change: -0.200								p/e ratio: 18.08					
smartmoney	bbby	(-0.34%)	59.10	$59.24	-0.20	2,382,318	$59.49	$58.93	$59.30	$59.52	$35.55			14,773,300	0.00%	$0.00		
stocknod	bbby	-0.3373%	59.10 usd	59.24	-0.2000	2,378,205	59.49	58.93	59.30	59.52	35.55	249,128,440						
stockpickr	bbby	-0.34%	$59.10 -0.20 | -0.34%	59.24	-0.20	2.38m	59.49	58.93	59.30	59.53	35.55							
stocksmart	bbby	.0 %	$53.105	49.33	0	421,612	54.47	53.07										
stocktwits	bbby	-0.34%	59.10		-0.20													
streetinsider-com	bbby	0.34%	59.10	$59.24	-0.2	2,364,442	$59.49	$58.93	$59.30	$59.53	$35.55		18.02				$3.28	
thecramerreport	bbby		59.10	59.24	-0.20	2381918	59.49	58.93										
thestree	bbby	-0.34%	$59.1	59.24	-0.2	2381418	59.49	58.93	59.3	-59.53	35.55	2.50063186e8		1.4795738052e10				
tickerspy	bbby	-0.40%	$59.06	59.24	-0.24	2,196,315	59.49	58.93	59.30	59.52	35.55		18.1	14.9b	0.00%	$0.00		
tmx-quotemedia	bbby	-0.34%	59.100	59.240	-0.200	2,477,994	59.490	58.930	59.300	59.525	35.550	250,063,186	18.10	14,778,734,293			3.28	
updown	bbby	-0.34%	$59.10	$59.24	-$0.20	2,380,109	$59.49	$58.93	$59.30	$59.52	$35.55		19.07	$14.82b				
wallstreetsurvivor	bbby	-0.34%	59.10	59.24	-0.20	2,378,205	59.49	58.93		59.53	35.55		18.10	$15b			3.07	
yahoo-finance	bbby	0.34%	59.10	59.24	0.20	2,381,918	59.49	58.93	59.30	59.53	35.55		18.02	14.51b			3.28	
ycharts-com	bbby	-0.34%	59.10		-0.20					59.52	35.55		18.07	14.72b	0.00%		3.27	
zacks	bbby	(-0.34%)	59.10		-0.20	vol.  2,382,318	59.49	58.93		59.53	35.55		18.08	14.77 b	0.00	0.00	3.28	
advfn	atvi	1.36	11.96	11.81	0.16	6039044	11.97	11.75										
barchart	atvi	+1.36%	11.96	11.81	+0.16	5,569,559	11.97	11.75	11.80	12.46	10.25		16.00	$14.14 b	1.39%	$0.17	+0.43	
barrons	atvi	1.36%	11.96	11.81	+0.16	6.028m	11.97	11.75				1.24 billion		$13.55 billion	1.38%	$0.16		
bloomberg	atvi	1.356%	11.960	11.810	0.160	6,039,044	11.970	11.750		12.65	10.40	1,144.165mil	19.574	13,661.320mil	1.382	0.165 regular cash	0.610	
boston-com	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,038,244	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,038,244	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
business-insider	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,038,244	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
chron	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
cio-com	atvi	+1.36%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508	27.18	14b	1.4	0.17		
cnn-money	atvi	+1.36%today&rsquo;s change	11.96data as of 4:00pm et	11.80	+0.16	6,027,744	11.97	11.75	11.80				27.2	$13.7b	1.38%			
easystockalterts	atvi	1.35%	11.96	11.81	+0.16	6006443	11.97	11.75	11.80	12.65	10.35		27.18				0.44	
eresearch-fidelity-com	atvi	1.36%	11.9600	11.8100	0.1600	6,027,744	11.9700	11.7500	11.8000	12.6500	10.4000	1,144,165,000	27.44	$13.50b	1.40%	$0.165000		
finance-abc7-com	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
financial-content	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	1.4%	$11.96	11.81	0.16	6,027,744	11.97	11.75	11.80	12.65	10.40	1.14 bil	27.8	14 bil	1.4	0.17	0.43	
finviz	atvi	1.36%	11.96			6,027,344			11.80	-4.00%	16.74%	1.14b	26.82	13.50b		0.17	0.44	
fool	atvi	+1.19%	$11.94	$11.81	0.14	4,989,111	$11.97	$11.75	$11.80	$12.65	$10.40		26.90	$13.66b		0.17		
foxbusiness	atvi		$11.96		+0.16	6,082,244			$11.80									
google-finance	atvi	(1.36%)	11.96	11.81	+0.16	6.03m	11.97	11.75		12.65	10.40	1.14b	27.09	13.68b	1.38	0.17	0.44	
howthemarketworks	atvi	1.356%	11.96	11.81	0.16	6,026,944	11.97	11.75	11.8									
hpcwire	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,038,244	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
insidestocks	atvi	+1.36%	11.96	11.81	+0.16	5554658	11.97	11.75					price earnings ratio: 14.24					
investopedia	atvi	+1.23 %	$11.95	11.81	+0.14				11.80									
investorguide	atvi	+1.36%	11.96	11.81	+0.16		11.97	11.75		12.65	10.40		27.31	13.684b			0.432	
marketintellisearch	atvi	1.53 %	$11.98	$11.81	0.18	5968.10k	$11.97	$11.75	$11.80			1144.17m	26.82	13.50b	1.4 %		0.44	
marketwatch	atvi	+1.36%	$11.90	open: 11.81	+0.16	47,506	$11.97	$11.75	$11.80	$12.65	$10.40		27.09	$13.55b	1.38%	0.17	0.44	
minyanville	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
msn-money	atvi	+1.36%	11.96	11.81	+0.16	6.03 mil	11.97	11.75	11.80	12.65	10.40	1.14 bil	26.58	13.5 bil	1.40%	0.17	0.44	
nasdaq-com	atvi	1.36%	$ 11.96	$ 11.81	0.16	6,027,744	$ 11.97	$ 11.75	$ 11.80	$ 12.65	$ 10.40	1,144,165,000	27.81	$ 13,684,213,400			$ 0.43	
optimum	atvi	+1.27%	11.95 ( 3:55 pm edt)	11.81	+0.15	5,043,558	11.97	11.75	11.80	12.65	10.35	1.14b	27.2	13.7b	1.38	0.17	0.44	
paidcontent	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
pc-quote	atvi	1.36%	11.96	11.81	0.16	6,082,717	11.97	11.75	11.8	12.65	10.40	1,128,858,445	26.22222	13,501,147,000		0.165		
personal-wealth-biz	atvi	+1.36%	11.96	11.81		6,081,844	11.97	11.75	11.80	12.65	10.40		27.31		1.40	0.165	0.432	
predictwallstreet	atvi	+1.36%	11.96		+0.16	6,027,744												
raymond-james	atvi	1.36	11.96	11.81	0.16	6,027,744	11.97	11.75	11.96	12.65	10.40		27.18				0.44	
renewable-energy-world	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
screamingmedia	atvi	+1.36%	$	open: 11.81	+0.16	41,400	$11.97	$11.75	$11.80	$12.65	$10.40		27.09	$13.55b	1.38%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+1.36%	last trade: 11.96		change: 0.160								p/e ratio: 27.31					
smartmoney	atvi	(1.36%)	11.96	$11.81	0.16	6,027,744	$11.97	$11.75	$11.80	$12.65	$10.40			13,501,100	1.44%	$0.17		
stocknod	atvi	+1.356%	11.96 usd	11.81	+0.1600	6,026,944	11.97	11.75	11.80	12.65	10.40	1,144,164,508						
stockpickr	atvi	1.36%	$11.96 0.16 | 1.36%	11.81	0.16	6.03m	11.97	11.75	11.80	12.65	10.40							
stocksmart	atvi	.0 %	$11.925	12.57	0	1,736,688	12.055	11.87										
stocktwits	atvi	1.44%	11.97		+0.17													
streetinsider-com	atvi	1.36%	11.96	$11.81	+0.16	6,006,443	$11.97	$11.75	$11.80	$12.65	$10.35		27.18				$0.44	
thecramerreport	atvi																	
thestree	atvi	1.36%	$11.96	11.81	0.16	6027744	11.97	11.75	11.8	-12.65	10.4	1.144164508e9		1.3546907775e10				
tickerspy	atvi	1.36%	$11.96	11.81	+0.16	5,787,994	11.97	11.75	11.80	12.65	10.40		26.2	13.6b	1.40%	$0.17		
tmx-quotemedia	atvi	1.36%	11.960	11.810	0.160	6,082,244	11.970	11.750	11.800	12.650	10.400	1,144,164,508	26.80	13,684,207,516	1.398	0.165 usd	0.44	
updown	atvi	1.36%	$11.96	$11.81	$0.16	6,027,744	$11.97	$11.75	$11.80	$12.65	$10.40		26.29	$13.50b				
wallstreetsurvivor	atvi	1.36%	11.96	11.81	0.16	6,026,944	11.97	11.75		12.65	10.40		26.80	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	1.36%	11.96	11.81	0.16	6,027,344	11.97	11.75	11.80	12.65	10.40		27.69	13.68b	1.40%	0.17	0.43	
ycharts-com	atvi	+1.44%	11.97		+0.17					12.65	10.40		26.60	14.15b	1.38%		0.45	
zacks	atvi	(1.36%)	11.96		0.16	vol.  6,027,744	11.97	11.75		12.65	10.40		15.95	13.50 b	1.40	0.17	.74	
advfn	hrz	0.89	1.13	1.11	0.01	632007	1.14	1.08										
barchart	hrz	+0.89%	1.13	1.11	+0.01	632,007	1.14	1.08	1.12	5.95	0.83		0.00	$34.77 m			-2.44	
barrons	hrz	0.89%	1.13	1.11	+0.01	632,007	1.14	1.08				30.79 million		$35.83 million		$0.05		
bloomberg	hrz	0.893%	1.130	1.110	0.010	632,007	1.140	1.080		5.95	0.83	30.884mil		34.899mil	8.850		-1.390	
boston-com	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
bostonmerchant	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
business-insider	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
chron	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
cio-com	hrz	+0.89%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040		35m	17.2	0.2		
cnn-money	hrz	+0.89%today&rsquo;s change	1.13data as of 4:02pm et	1.11	+0.01	632,007	1.14	1.08	1.12				nm	$34.9m	17.70%			
easystockalterts	hrz	0.90%	1.13	1.11	+0.01	632007	1.14	1.08	1.12	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	0.89%	1.1300	1.1100	0.0100	632,007	1.1400	1.0800	1.1200	5.9500	0.8300	30,884,000	nm	$34.59m				
finance-abc7-com	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
financial-content	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	0.9%	$1.13	1.11	0.01	632,007	1.14	1.08	1.12	5.95	0.83	31 mil		35 mil	17.7	0.20	-2.44	
finviz	hrz	0.89%	1.13			632,007			1.12	-81.01%	36.14%	30.88m		34.89m		0.20	-2.19	
fool	hrz	+0.89%	$1.13	$1.11	0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83		0.00	$34.90m	4.40%	0.20		
foxbusiness	hrz		$1.13		+0.01	635,547			$1.12									
google-finance	hrz	(0.89%)	1.13	1.11	+0.01	632,007.00	1.14	1.08		5.95	0.83	30.88m		34.90m	17.70	0.05	-2.19	
howthemarketworks	hrz	0.893%	1.13	1.11	0.01	632,007	1.14	1.08	1.12									
hpcwire	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
insidestocks	hrz	+0.89%	1.13	1.11	+0.01	632007	1.14	1.08										
investopedia	hrz	+0.89 %	$1.13	1.11	+0.01				1.12									
investorguide	hrz	+0.89%	1.13	1.11	+0.01		1.14	1.08		5.95	0.83			34.9m			-2.553	
marketintellisearch	hrz	0.89 %	$1.13	$1.11	0.01	627.50k	$1.14	$1.08	$1.12			30.88m	0.00	0.03b	17.86 %		-2.19	
marketwatch	hrz	+0.89%	$1.13	open: 1.11	+0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83			$35.83m		0.05		
minyanville	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
msn-money	hrz	+0.89%	1.13	1.11	+0.01	632,007	1.14	1.08	1.12	5.95	0.83	30.88 mil	-0.51	34.59 mil	17.86%	0.20	-2.54	
nasdaq-com	hrz	0.89%	$ 1.13		0.01	632,007	$ 1.14	$ 1.08	$ 1.12	$ 5.95	$ 0.83	30,884,000		$ 34,898,920	17.86 %	$0.200000	$ -2.44	
optimum	hrz	+0.89%	1.13 ( 4:15 pm edt)	1.11	+0.01	632,007	1.14	1.08	1.12	5.95	0.83	30.88m		34.9m	17.70	0.20	-2.15	
paidcontent	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
pc-quote	hrz	0.89%	1.13	1.11	0.01	632,007	1.14	1.08	1.12	5.95	0.83	30,610,708	-0.50909	34,590,000		0.05		
personal-wealth-biz	hrz	+0.89%	1.13	1.11		635,547	1.14	1.08	1.12	5.95	0.83				8.93	0.10	-2.553	
predictwallstreet	hrz	+0.89%	1.13		+0.01	632,007												
raymond-james	hrz	0.89	1.13	1.11	0.01	632,007	1.14	1.08	1.13	5.95	0.83						-2.15	
renewable-energy-world	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
screamingmedia	hrz	+0.89%	$	open: 1.11	+0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83			$35.83m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	+0.89%	last trade: 1.13		change: 0.010													
smartmoney	hrz	(0.89%)	1.13	$1.11	0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83			34,600	17.86%	$0.05		
stocknod	hrz	+0.8929%	1.130 usd	1.110	+0.0100	632,007	1.140	1.080	1.120	5.950	0.8300	30,884,040						
stockpickr	hrz	0.89%	$1.13 0.01 | 0.89%	1.11	0.01	632.01k	1.14	1.08	1.12	5.95	0.83							
stocksmart	hrz	.0 %	$1.03	4.4	0	74,013	1.11	1.01										
stocktwits	hrz	0.89%	1.13		+0.01													
streetinsider-com	hrz	0.89%	1.13	$1.11	+0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.13	1.11	+0.01	632007	1.14	1.08										
thestree	hrz	0.89%	$1.13	1.11	0.01	632007	1.14	1.08	1.12	-5.95	0.83	3.088404e7		3.5825486e7				
tickerspy	hrz	0.89%	$1.13	1.11	+0.01	632,007	1.14	1.08	1.12	5.95	0.83		-0.5	34.5m	0.00%	$0.05		
tmx-quotemedia	hrz	0.89%	1.130	1.110	0.010	635,547	1.140	1.080	1.120	5.950	0.830	30,884,040		34,898,965			-2.55	
updown	hrz	0.89%	$1.13	$1.11	$0.01	632,007	$1.14	$1.08	$1.12	$5.95	$0.83			$35m				
wallstreetsurvivor	hrz	0.89%	1.13	1.11	0.01	632,007	1.14	1.08		5.95	0.83			$35m	17.90%	0.20 -	-1.88	
yahoo-finance	hrz	0.89%	1.13	1.11	0.01	632,007	1.14	1.08	1.12	5.95	0.83			34.90m	17.20%	0.20	-2.55	
ycharts-com	hrz	+0.89%	1.13		+0.01					5.95	0.83			34.77m	18.14%		-2.55	
zacks	hrz	(0.89%)	1.13		0.01	vol.  632,007	1.14	1.08		5.95	0.83			34.59 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	6.20	+0.00	120424	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	0.24 %	$12.65	$12.63	0.03	63.90k	$13.15	$12.37	$12.62						%			
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	$6.20		120,424	$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	-0.43	53.25	53.12	-0.23	2273968	53.285	52.64										
barchart	dri	-0.43%	53.25	53.12	-0.23	2,273,968	53.28	52.64	53.48	53.70	36.32		15.44	$7.26 b	2.42%	$1.28	+3.40	
barrons	dri	0.43%	53.25	53.12	-0.23	2.226m	53.285	52.64				140.30 million		$7.20 billion	3.23%	$0.43		
bloomberg	dri	-0.430%	53.250	53.120	-0.230	2,273,968	53.285	52.640		53.70	37.08	136.430mil	15.570	7,264.904mil	2.405	0.430 regular cash	3.420	
boston-com	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120						
bostonmerchant	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120						
business-insider	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120						
chron	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120						
cio-com	dri	-0.43%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120	15.62	7b	2.4	1.28		
cnn-money	dri	-0.43%	53.25	53.12	-0.23	2,229,811	53.29	52.64	53.48				16.5	$7.3b	3.23%			
easystockalterts	dri	-0.43%	53.25	53.12	-0.23	2273968	53.29	52.64	53.48	53.70	37.08		16.49				3.23	
eresearch-fidelity-com	dri	-0.43%	53.2500	53.1200	-0.2300	2,273,968	53.2850	52.6400	53.4800	53.7000	37.0800	136,430,000	15.64	$7.30b	3.22%	$0.430000		
finance-abc7-com	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
finance-abc7chicago-com	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
financial-content	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
finapps-forbes-com	dri	-0.4%	$53.25	53.12	-0.23	2,265,663	53.28	52.64	53.48	53.70	37.08	136 mil	15.7	7 bil	3.2	1.72	3.40	
finviz	dri	-0.43%	53.25			2,265,526			53.48	-0.84%	46.83%	136.43m	15.68	7.30b		1.72	3.41	
fool	dri	-0.43%	$53.25	$53.12	-0.23	2,249,163	$53.28	$52.64	$53.48	$53.70	$37.08		15.60	$7.26b	2.60%	1.72		
foxbusiness	dri		$53.25		-0.23	2,276,868			$53.48									
google-finance	dri	(-0.43%)	53.25	53.12	-0.23	2.27m	53.28	52.64		53.70	37.08	136.43m	15.60	7.26b	3.23	0.43	3.41	
howthemarketworks	dri	-0.43%	53.25	53.12	-0.23	2,273,968	53.285	52.64	53.48									
hpcwire	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,273,968	53.28	52.64	53.48	53.63	37.08	136,430,120						
insidestocks	dri	-0.43%	53.25	53.12	-0.23	2273968	53.28	52.64					price earnings ratio: 15.57					
investopedia	dri	-0.43 %	$53.25	53.12	-0.23				53.48									
investorguide	dri	-0.43%	53.25		-0.23		53.285	52.64		53.70	37.08		15.76	7.178b			3.393	
marketintellisearch	dri	-0.43 %	$53.25	$53.12	-0.23	2208.80k	$53.28	$52.64	$53.48			136.43m	15.68	7.30b	3.22 %		3.41	
marketwatch	dri	-0.43%	$53.45	open: 53.12	-0.23	48,606	$53.29	$52.64	$53.48	$53.70	$38.17		15.38	$7.20b	3.23%	0.43	3.46	
minyanville	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
msn-money	dri	-0.43%	53.25	53.12	-0.23	2.27 mil	53.29	52.64	53.48	53.70	37.08	136.43 mil	15.62	7.3 bil	3.22%	1.72	3.40	
nasdaq-com	dri	0.43%	$ 53.25		0.23	2,249,163	$ 53.285	$ 52.64	$ 53.48	$ 53.70	$ 37.08	136,430,000	15.66	$ 7,264,897,500	2.39 %	$1.280000	$ 3.40	
optimum	dri	-0.43%	53.25 ( 4:01 pm edt)	53.12	-0.23	2,229,811	53.28	52.64	53.48	53.70	37.08	136.43m	15.6	7.3b	2.40	1.28	3.41	
paidcontent	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
pc-quote	dri	-0.43%	53.25	53.12	-0.23	2,275,268	53.285	52.64	53.48	53.70	37.08	137,019,275	15.68328	7,296,276,000		0.43		
personal-wealth-biz	dri	-0.43%	53.25	53.12	-0.23	2,276,868	53.285	52.64	53.48	53.70	37.08		15.76		2.39	1.28	3.393	
predictwallstreet	dri	-0.43%	53.25		-0.23	2,265,663												
raymond-james	dri	-0.43	53.25	53.12	-0.23	2,265,663	53.29	52.64	53.25	53.70	37.08		15.21				3.50	
renewable-energy-world	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
screamingmedia	dri	-0.43%	$	open: 53.12	-0.23	48,576	$53.29	$52.64	$53.48	$53.70	$38.17		15.38	$7.20b	3.23%	0.43	3.46	
scroli	dri	-0.43%	dri 53.25	53.12	-0.23	1,860,710	53.28	52.64	53.48	53.70	37.08		15.60				3.41	
simple-stock-quotes	dri	-0.43%	last trade: 53.25		change: -0.230								p/e ratio: 15.76					
smartmoney	dri	(-0.43%)	53.25	$53.12	-0.23	2,265,663	$53.28	$52.64	$53.48	$53.70	$37.08			7,296,300	3.22%	$0.43		
stocknod	dri	-0.4301%	53.25 usd	53.12	-0.2300	2,265,663	53.28	52.64	53.48	53.63	37.08	136,430,120						
stockpickr	dri	-0.43%	$53.25 -0.23 | -0.43%	53.03	-0.23	2.27m	53.28	52.64	53.48	53.70	37.08							
stocksmart	dri	.0 %	$50.02	46.74	0	288,342	50.485	49.94										
stocktwits	dri	-0.43%	53.25		-0.23													
streetinsider-com	dri	0.43%	53.25	$53.12	-0.23	2,249,163	$53.29	$52.64	$53.48	$53.70	$37.08		16.49				$3.23	
thecramerreport	dri		53.25	53.12	-0.23	2273831	53.285	52.64										
thestree	dri	-0.43%	$53.25	53.03	-0.23	2265663	53.28	52.64	53.48	-53.7	37.08	1.3643012e8		7.202146035e9				
tickerspy	dri	-0.43%	$53.25	53.12	-0.23	2,249,163	53.28	52.64	53.48	53.70	37.08		15.7	7.2b	3.22%	$0.43		
tmx-quotemedia	dri	-0.43%	53.250	53.120	-0.230	2,276,868	53.285	52.640	53.480	53.700	37.080	136,430,120	15.80	7,264,903,890	3.216	0.430 usd	3.39	
updown	dri	-0.43%	$53.25	$53.12	-$0.23	2,225,811	$53.29	$52.64	$53.48	$53.70	$37.08		15.37	$7.29b			3.48	
wallstreetsurvivor	dri	-0.43%	53.25	53.12	-0.23	2,265,663	53.29	52.64		53.70	39.36		15.80	$7b	3.20%	1.28 -	3.39	
yahoo-finance	dri	0.43%	53.25	53.12	0.23	2,265,526	53.29	52.64	53.48	53.70	37.08		15.69	7.18b	2.40%	1.28	3.39	
ycharts-com	dri	-0.43%	53.25		-0.23					53.70	37.08		15.66	7.26b	2.41%		3.40	
zacks	dri	(-0.43%)	53.25		-0.23	vol.  2,265,663	53.29	52.64		53.70	37.08		15.64	7.30 b	2.39	1.28	3.42	
advfn	bbbb	0.10	44.19	44.15	0.045	3493012	44.23	44.14										
barchart	bbbb	+0.09%	44.19	44.15	+0.04	3,526,505	44.23	44.14	44.15	50.26	32.55		42.47	$1.53 b			+0.23	
barrons	bbbb	0.10%	44.19	44.15	+0.045	3.493m	44.23	44.14				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	0.102%	44.190	44.150	0.045	3,493,012	44.230	44.140		50.26	32.55	35.029mil	176.760	1,547.939mil			0.250	
boston-com	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
bostonmerchant	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
business-insider	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
chron	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
cio-com	bbbb	+0.10%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168	192.13	2b				
cnn-money	bbbb	+0.10%	44.19	44.15	+0.045	3,490,987	44.23	44.14	44.15				192.1	$1.5b				
easystockalterts	bbbb	0.09%	44.19	44.15	+0.04	3493012	44.23	44.14	44.15	50.26	32.55		192.13				0.23	
eresearch-fidelity-com	bbbb	0.10%	44.1900	44.1500	0.0450	3,493,012	44.2300	44.1400	44.1450	50.2600	32.5500	35,029,000	191.93	$1.55b				
finance-abc7-com	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
financial-content	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	0.1%	$44.19	44.15	0.05	3,493,012	44.23	44.14	44.15	50.26	32.55	35 mil	192.1	2 bil	0.0	0.00	0.23	
finviz	bbbb	0.09%	44.19			3,493,012			44.15	-12.08%	35.76%	35.03m	183.96	1.55b			0.24	
fool	bbbb	+0.10%	$44.19	$44.15	0.05	3,493,012	$44.23	$44.14	$44.15	$50.26	$32.55		192.00	$1.55b				
foxbusiness	bbbb		$44.19		+0.04	3,493,012			$44.14									
google-finance	bbbb	(0.10%)	44.19	44.15	+0.04	3.49m	44.23	44.14		50.26	32.55	35.03m	186.73	1.55b			0.24	
howthemarketworks	bbbb	0.102%	44.19	44.15	0.045	3,490,887	44.23	44.14	44.145									
hpcwire	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
insidestocks	bbbb	+0.09%	44.19	44.15	+0.04	3493012	44.23	44.14					price earnings ratio: 30.06					
investopedia	bbbb	+0.09 %	$44.19	44.15	+0.04				44.15									
investorguide	bbbb	+0.10%	44.19	44.15	+0.045		44.23	44.14		50.26	32.55		190.28	1.506b			0.232	
marketintellisearch	bbbb	0.09 %	$44.19	$44.15	0.04	3480.00k	$44.23	$44.14	$44.15			35.03m	183.96	1.55b	0.0 %		0.24	
marketwatch	bbbb	+0.10%	$44.19	open: 44.15	+0.05	3,675	$44.23	$44.14	$44.15	$50.26	$32.55		186.14	$1.55b			0.24	
minyanville	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
msn-money	bbbb	+0.10%	44.19	44.15	+0.04	3.49 mil	44.23	44.14	44.15	50.26	32.55	35.03 mil	59.72	1.55 bil			0.24	
nasdaq-com	bbbb	0.1%	$ 44.19	$ 44.15	0.045	3,493,012	$ 44.23	$ 44.14	$ 44.145	$ 50.26	$ 32.55	35,029,000	192.13	$ 1,547,931,510			$ 0.23	
optimum	bbbb	+0.10%	44.19 ( 4:00 pm edt)	44.15	+0.04	3,492,912	44.23	44.14	44.15	50.26	32.55	35.03m	192.1	1.5b			0.23	
paidcontent	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
pc-quote	bbbb	0.09%	44.19	44.15	0.04	3,493,012	44.23	44.14	44.145	50.26	32.55	35,074,248	59.65541	1,549,931,000				
personal-wealth-biz	bbbb	+0.10%	44.19	44.15		3,493,012	44.23	44.14	44.145	50.26	32.55		190.28			0.00	0.232	
predictwallstreet	bbbb	+0.10%	44.19		+0.05	3,493,012												
raymond-james	bbbb	0.10	44.19	44.15	0.05	3,493,012	44.23	44.14	44.19	50.26	32.55		184.13				0.24	
renewable-energy-world	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
screamingmedia	bbbb	+0.10%	$	open: 44.15	+0.05	3,675	$44.23	$44.14	$44.15	$50.26	$32.55		186.14	$1.55b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	+0.10%	last trade: 44.19		change: 0.045								p/e ratio: 190.28					
smartmoney	bbbb	(0.10%)	44.19	$44.15	0.04	3,493,012	$44.23	$44.14	$44.14	$50.26	$32.55			1,546,400	0.00%	$0.00		
stocknod	bbbb	+0.1019%	44.19 usd	44.15	+0.0450	3,493,012	44.23	44.14	44.15	50.26	32.55	35,029,168						
stockpickr	bbbb	0.10%	$44.19 0.04 | 0.10%	44.15	0.04	3.49m	44.23	44.14	44.14	50.26	32.55							
stocksmart	bbbb	.0 %	$42.04	41.4	0	44,450	43.44	41.97										
stocktwits	bbbb	0.09%	44.19		+0.04													
streetinsider-com	bbbb	0.09%	44.19	$44.15	+0.04	3,493,012	$44.23	$44.14	$44.15	$50.26	$32.55		192.13				$0.23	
thecramerreport	bbbb		44.19	44.15	+0.045	3493012	44.23	44.14										
thestree	bbbb	0.1%	$44.19	44.15	0.04	3493012	44.23	44.14	44.14	-50.26	32.55	3.5029168e7		1.547238351e9				
tickerspy	bbbb	0.10%	$44.19	44.15	+0.04	3,493,012	44.23	44.14	44.15	50.26	32.55		59.7	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	0.10%	44.190	44.150	0.045	3,493,012	44.230	44.140	44.145	50.260	32.550	35,029,168	191.90	1,547,938,934			0.23	
updown	bbbb	0.09%	$44.19	$44.15	$0.04	3,487,208	$44.23	$44.14	$44.15	$50.26	$32.55		184.10	$1.54b				
wallstreetsurvivor	bbbb	0.10%	44.19	44.15	0.05	3,490,887	44.23	44.14		50.26	32.55		191.90	$2b			0.48	
yahoo-finance	bbbb	0.10%	44.19	44.15	0.04	3,493,012	44.23	44.14	44.15	50.26	32.55		190.47	1.51b			0.23	
ycharts-com	bbbb	+0.10%	44.19		+0.04					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(0.11%)	44.19		0.05	vol.  3,493,012	44.23	44.14		50.26	32.55		42.45	1.55 b	0.00	0.00	1.04	
advfn	hrs	-0.13	44.78	44.61	-0.06	884124	44.9	44.2										
barchart	hrs	-0.13%	44.78	44.61	-0.06	884,124	44.90	44.20	44.84	53.12	40.25		9.43	$5.73 b	2.2%	$1.00	+4.70	
barrons	hrs	0.13%	44.78	44.61	-0.06	884,124	44.90	44.20				130.00 million		$5.79 billion	2.23%	$0.25		
bloomberg	hrs	-0.134%	44.780	44.610	-0.060	884,124	44.900	44.200		53.39	41.14	127.199mil	9.157	5,695.979mil	2.233	0.250 regular cash	4.890	
boston-com	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
bostonmerchant	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
business-insider	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
chron	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
cio-com	hrs	-0.13%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175	9.528	6b	2.2	1		
cnn-money	hrs	-0.13%	44.78	44.61	-0.06	884,124	44.90	44.20	44.84				9.5	$5.7b	2.23%			
easystockalterts	hrs	-0.13%	44.78	44.61	-0.06	884124	44.90	44.20	44.84	53.34	40.83		9.53				4.70	
eresearch-fidelity-com	hrs	-0.13%	44.7800	44.6100	-0.0600	884,124	44.9000	44.2000	44.8400	53.3900	41.1350	127,199,000	9.54	$5.70b	2.23%	$0.250000		
finance-abc7-com	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
finance-abc7chicago-com	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
financial-content	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
finapps-forbes-com	hrs	-0.1%	$44.78	44.61	-0.06	884,124	44.90	44.20	44.84	53.39	41.13	127 mil	9.5	6 bil	2.2	1.00	4.70	
finviz	hrs	-0.13%	44.78			884,124			44.84	-15.69%	11.29%	127.20m	9.55	5.70b		1.00	4.69	
fool	hrs	-0.13%	$44.78	$44.61	-0.06	884,124	$44.90	$44.20	$44.84	$53.39	$41.13		9.70	$5.70b	2.00%	1.00		
foxbusiness	hrs		$44.78		-0.06	884,524			$44.84									
google-finance	hrs	(-0.13%)	44.78	44.61	-0.06	884,124.00	44.90	44.20		53.39	41.13	127.20m	9.54	5.70b	2.23	0.25	4.69	
howthemarketworks	hrs	-0.134%	44.78	44.61	-0.06	884,124	44.9	44.2	44.84									
hpcwire	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
insidestocks	hrs	-0.13%	44.78	44.61	-0.06	884524	44.90	44.20					price earnings ratio: 9.18					
investopedia	hrs	-0.13 %	$44.78	44.61	-0.06				44.84									
investorguide	hrs	-0.13%	44.78	44.61	-0.06		44.90	44.20		53.39	41.13		9.52	5.696b			4.712	
marketintellisearch	hrs	-0.11 %	$44.79	$44.61	-0.05	801.80k	$44.90	$44.20	$44.84			127.20m	9.56	5.70b	2.23 %		4.69	
marketwatch	hrs	-0.13%	$44.61	open: 44.61	-0.06	2,620	$44.90	$44.20	$44.84	$53.39	$41.14		9.37	$5.79b	2.23%	0.25	4.78	
minyanville	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
msn-money	hrs	-0.13%	44.78	44.61	-0.06	884,124	44.90	44.20	44.84	53.39	41.14	127.20 mil	9.51	5.7 bil	2.23%	1.00	4.69	
nasdaq-com	hrs	0.13%	$ 44.78		0.06	884,124	$ 44.90	$ 44.20	$ 44.84	$ 53.39	$ 41.135	127,199,000	9.53	$ 5,695,971,220	2.23 %	$1.000000	$ 4.70	
optimum	hrs	-0.13%	44.78 ( 4:15 pm edt)	44.61	-0.06	884,124	44.90	44.20	44.84	53.34	40.83	127.20m	9.5	5.7b	2.23	1.00	4.70	
paidcontent	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
pc-quote	hrs	-0.13%	44.78	44.61	-0.06	884,124	44.9	44.2	44.84	53.39	41.14	127,369,428	9.52017	5,703,603,000		0.25		
personal-wealth-biz	hrs	-0.13%	44.78	44.61	-0.06	884,524	44.90	44.20	44.84	53.39	41.13		9.52		2.23	1.00	4.712	
predictwallstreet	hrs	-0.13%	44.78		-0.06	884,124												
raymond-james	hrs	-0.13	44.78	44.61	-0.06	884,124	44.90	44.20	44.78	53.39	41.14		9.45				4.74	
renewable-energy-world	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
screamingmedia	hrs	-0.13%	$	open: 44.61	-0.06	2,620	$44.90	$44.20	$44.84	$53.39	$41.14		9.37	$5.79b	2.23%	0.25	4.78	
scroli	hrs	-0.13%	hrs 44.78	44.61	-0.06	718,692	44.90	44.20	44.84	53.39	41.13		9.54				4.69	
simple-stock-quotes	hrs	-0.13%	last trade: 44.78		change: -0.060								p/e ratio: 9.52					
smartmoney	hrs	(-0.13%)	44.78	$44.61	-0.06	884,124	$44.90	$44.20	$44.84	$53.39	$41.14			5,703,600	2.23%	$0.25		
stocknod	hrs	-0.1338%	44.78 usd	44.61	-0.0600	884,124	44.90	44.20	44.84	53.39	41.13	127,199,175						
stockpickr	hrs	-0.13%	$44.78 -0.06 | -0.13%	44.73	-0.06	884.12k	44.90	44.20	44.84	53.39	41.14							
stocksmart	hrs	.0 %	$48.1	45.28	0	168,415	49.24	47.9401										
stocktwits	hrs	-0.07%	44.81		-0.03													
streetinsider-com	hrs	0.13%	44.78	$44.61	-0.06	884,124	$44.90	$44.20	$44.84	$53.34	$40.83		9.53				$4.70	
thecramerreport	hrs		44.78	44.61	-0.06	884124	44.90	44.20										
thestree	hrs	-0.13%	$44.78	44.73	-0.06	884124	44.9	44.2	44.84	-53.39	41.14	1.27199175e8		5.793922421e9				
tickerspy	hrs	-0.13%	$44.78	44.61	-0.06	884,124	44.90	44.20	44.84	53.39	41.13		9.5	5.6b	2.23%	$0.25		
tmx-quotemedia	hrs	-0.13%	44.780	44.610	-0.060	884,524	44.900	44.200	44.840	53.390	41.135	127,199,175	9.50	5,695,979,057	2.233	0.250 usd	4.70	
updown	hrs	-0.13%	$44.78	$44.61	-$0.06	881,504	$44.90	$44.20	$44.84	$53.39	$41.14		9.33	$5.70b				
wallstreetsurvivor	hrs	-0.13%	44.78	44.61	-0.06	884,124	44.90	44.20		53.39	41.14		9.50	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	0.13%	44.78	44.61	0.06	884,124	44.90	44.20	44.84	53.39	41.13		9.50	5.70b	2.20%	1.00	4.71	
ycharts-com	hrs	-0.07%	44.81		-0.03					53.39	41.14		9.51	5.73b	2.20%		4.71	
zacks	hrs	(-0.13%)	44.78		-0.06	vol.  884,124	44.90	44.20		53.39	41.14		9.28	5.70 b	2.23	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
bostonmerchant	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
business-insider	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
chron	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
cio-com	sur	-2.38%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.91	+0.00	115919	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
finance-abc7chicago-com	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
financial-content	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
fool	sur	0%	$26.53	$0.00	0.00	0	$26.56	$26.53	$26.53	$26.65	$15.48		8.80	$1.19b				
foxbusiness	sur		$26.53		0.00	104,923			$26.53									
google-finance	sur	(-2.38%)	0.205	0.20	-0.005	1,000.00	0.20	0.20		0.76	0.11			15.56m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
insidestocks	sur	unch%	26.53	26.53		124300	26.56	26.53										
investorguide	sur		0.00															
marketintellisearch	sur	-1.43 %	$9.64	$9.74	-0.14	140.90k	$9.74	$9.58	$9.78						%			
marketwatch	sur	+0.47%	27.75	open: 27.35	+0.13	734	27.75	27.35	27.62	32.00	17.40		14.00	302.36m	3.24%	0.90	1.98	
minyanville	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48	44.97 mil	8.78	1.19 bil			3.00	
paidcontent	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
screamingmedia	sur	+0.47%		open: 27.35	+0.13	734	27.75	27.35	27.62	32.00	17.40		14.00	302.36m	3.24%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	-2.381%	0.2050 cad	0.2050	-0.0050	1,000	0.2050	0.2050	0.2100	0.7600	0.1100	74,089,710						
stockpickr	sur	0.00%	$26.53 0.00 | 0.00%	26.54	0.00	104.92k	26.56	26.53	26.53	26.65	15.48							
stocksmart	sur	.0 %	$26.52	23.65	0	10,015	26.54	26.52										
stocktwits	sur	0.04%	26.54		+0.01													
streetinsider-com	sur	-0%	26.53	$31.91		115,919	$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		0.00%	$0.00		
tmx-quotemedia	sur	0.00%	26.530		0.00	0			26.530	26.650	15.480	44,973,466	8.80	1,193,146,053			3.01	
updown	sur	0.00%	$26.53		$0.00	0			$26.53	$26.65	$15.48	44.97b	8.79	$1.19b			3.02	
wallstreetsurvivor	sur	0.00%	26.53	26.53	0.00	124,382	26.56	26.53		26.65	15.48		8.80	$1b			3.02	
ycharts-com	sur	+0.00%	26.53		+0.00					26.65	15.48		8.81	1.19b	0.00%		3.01	
zacks	sur	(-4.76%)	0.21		-0.01	vol.  1,000	0.21	0.21		0.76	0.11							
advfn	netl	-0.52	40.38	40.58	-0.21	787273	40.61	40.05										
barchart	netl	-0.52%	40.38	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94		41.43	$2.73 b			-0.06	
barrons	netl	0.52%	40.38	40.58	-0.21	787,073	40.61	40.05				60.43 million		$2.83 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-0.517%	40.380	40.580	-0.210	787,273	40.610	40.050		43.71	22.94	68.310mil	112.167	2,758.351mil			0.360	
boston-com	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
bostonmerchant	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
business-insider	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
chron	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
cio-com	netl	-0.52%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833		3b				
cnn-money	netl	-0.52%	40.38	40.58	-0.21	787,273	40.61	40.05	40.59				nm	$2.8b				
easystockalterts	netl	-0.52%	40.38	40.58	-0.21	787273	40.61	40.05	40.59	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-0.52%	40.3800	40.5800	-0.2100	787,273	40.6100	40.0500	40.5900	43.7100	22.9400	68,310,000	nm	$2.77b				
finance-abc7-com	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
financial-content	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-0.5%	$40.38	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-0.52%	40.38			787,273			40.59	-7.62%	76.02%	68.31m		2.76b			-0.06	
fool	netl	-0.52%	$40.38	$40.58	-0.21	787,073	$40.61	$40.05	$40.59	$43.71	$22.94		0.00	$2.76b				
foxbusiness	netl		$40.38		-0.21	787,273			$40.59									
google-finance	netl	(-0.52%)	40.38	40.58	-0.21	787,273.00	40.61	40.05		43.71	22.94	67.67m		2.73b			-0.06	
howthemarketworks	netl	-0.517%	40.38	40.58	-0.21	782,626	40.61	40.05	40.59									
hpcwire	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
insidestocks	netl	-0.52%	40.38	40.58	-0.21	787200	40.61	40.05					price earnings ratio: 24.93					
investopedia	netl	-0.52 %	$40.38	40.58	-0.21				40.59									
investorguide	netl	-0.52%	40.38	40.59	-0.21		40.61	40.05		43.71	22.94			2.758b			-0.047	
marketintellisearch	netl	-0.52 %	$40.38	$40.58	-0.21	768.30k	$40.61	$40.05	$40.59			68.31m	0.00	2.77b	0.0 %		-0.06	
marketwatch	netl	-0.52%	$40.34	open: 40.58	-0.21	13,705	$40.61	$40.05	$40.59	$43.71	$22.94			$2.83b				
minyanville	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
msn-money	netl	-0.52%	40.38	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94	68.31 mil	-1,346.00	2.77 bil			-0.06	
nasdaq-com	netl	0.52%	$ 40.38	$ 40.58	0.21	787,173	$ 40.61	$ 40.05	$ 40.59	$ 43.71	$ 22.94	68,310,000		$ 2,758,357,800			$ -0.06	
optimum	netl	-0.52%	40.38 ( 4:30 pm edt)	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94	68.31m		2.8b			-0.07	
paidcontent	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
pc-quote	netl	-0.52%	40.38	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94	68,665,255	-1353.0	2,772,703,000				
personal-wealth-biz	netl	-0.52%	40.38	40.59	-0.21	787,273	40.61	40.05	40.59	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-0.52%	40.38		-0.21	787,273												
raymond-james	netl	-0.52	40.38	40.58	-0.21	787,273	40.61	40.05	40.38	43.71	22.94						-0.05	
renewable-energy-world	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
screamingmedia	netl	-0.52%	$	open: 40.58	-0.21	13,705	$40.61	$40.05	$40.59	$43.71	$22.94			$2.83b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-0.52%	last trade: 40.38		change: -0.210													
smartmoney	netl	(-0.52%)	40.38	$40.58	-0.21	787,273	$40.61	$40.05	$40.59	$43.71	$22.94			2,772,700	0.00%	$0.00		
stocknod	netl	-0.5174%	40.38 usd	40.58	-0.2100	787,273	40.61	40.05	40.59	43.71	22.94	68,309,833						
stockpickr	netl	-0.52%	$40.38 -0.21 | -0.52%	40.58	-0.21	787.27k	40.61	40.05	40.59	43.71	22.94							
stocksmart	netl	.0 %	$38.19	31.7	0	251,311	38.57	38.05										
stocktwits	netl	-0.49%	40.39		-0.20													
streetinsider-com	netl	0.52%	40.38	$40.58	-0.21	787,273	$40.61	$40.05	$40.59	$43.71	$22.94						$-0.07	
thecramerreport	netl		40.38	40.59	-0.21	787273	40.61	40.05										
thestree	netl	-0.52%	$40.38	40.58	-0.21	787273	40.61	40.05	40.59	-43.71	22.94	6.8309833e7		2.830076381e9				
tickerspy	netl	-0.52%	$40.38	40.58	-0.21	787,273	40.61	40.05	40.59	43.71	22.94		-1353.0	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	-0.52%	40.380	40.580	-0.210	787,273	40.610	40.050	40.590	43.710	22.940	68,309,833		2,758,351,057			-0.07	
updown	netl	-0.52%	$40.38	$40.58	-$0.21	773,568	$40.61	$40.05	$40.59	$43.71	$22.94			$2.77b				
wallstreetsurvivor	netl	-0.52%	40.38	40.58	-0.21	782,626	40.61	40.05		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	0.52%	40.38	40.59	0.21	787,273	40.61	40.05	40.59	43.71	22.94			2.76b			-0.05	
ycharts-com	netl	-0.49%	40.39		-0.20					43.71	22.94			2.73b	0.00%		-0.03	
zacks	netl	(-0.52%)	40.38		-0.21	vol.  787,273	40.61	40.05		43.71	22.94		40.59	2.77 b	0.00	0.00	1	
advfn	drl	5.02	2.3	2.15	0.11	1326865	2.32	2.11										
barchart	drl	+5.02%	2.30	2.15	+0.11	1,326,865	2.32	2.11	2.19	3.39	1.03		0.00	$292.77 m			-3.98	
barrons	drl	5.02%	2.30	2.15	+0.11	1.321m	2.32	2.11				92.66 million		$265.36 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	5.023%	2.300	2.150	0.110	1,326,865	2.320	2.110		3.39	1.03	127.294mil		292.776mil			-4.040	
boston-com	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
bostonmerchant	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
business-insider	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
chron	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
cio-com	drl	+5.02%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756		293m				
cnn-money	drl	+5.02%today&rsquo;s change	2.30data as of 4:02pm et	2.15	+0.11	1,321,165	2.32	2.11	2.19				nm	$292.8m				
easystockalterts	drl	5.12%	2.30	2.15	+0.11	1321165	2.32	2.11	2.19	3.39	1.03						0.00	
eresearch-fidelity-com	drl	5.02%	2.3000	2.1500	0.1100	1,326,865	2.3200	2.1100	2.1900	3.3900	1.0300	127,294,000	nm	$278.77m				
finance-abc7-com	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
finance-abc7chicago-com	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
financial-content	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
finapps-forbes-com	drl	5.0%	$2.30	2.15	0.11	1,326,865	2.32	2.11	2.19	3.39	1.03	127 mil		293 mil	0.0	0.00	-3.98	
finviz	drl	5.02%	2.30			1,303,431			2.19	-32.15%	123.30%	127.29m		278.77m			-3.97	
fool	drl	+5.02%	$2.30	$2.15	0.11	1,321,165	$2.32	$2.11	$2.19	$3.39	$1.03		0.00	$292.78m				
foxbusiness	drl		$2.30		+0.11	1,334,282			$2.19									
google-finance	drl	(5.02%)	2.30	2.15	+0.11	1.33m	2.32	2.11		3.39	1.03	127.29m		292.78m			-3.97	
howthemarketworks	drl	5.023%	2.3	2.15	0.11	1,326,865	2.32	2.11	2.19									
hpcwire	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
insidestocks	drl	+5.02%	2.30	2.15	+0.11	1326865	2.32	2.11										
investopedia	drl	+5.02 %	$2.30	2.15	+0.11				2.19									
investorguide	drl	+5.02%	2.30	2.13	+0.11		2.32	2.11		3.39	1.03			292.8m			-2.708	
marketintellisearch	drl	5.02 %	$2.30	$2.15	0.11	1315.10k	$2.32	$2.11	$2.19			127.29m	0.00	0.28b	0.0 %		-3.97	
marketwatch	drl	+5.02%	$2.30	open: 2.15	+0.11	13,117	$2.32	$2.11	$2.19	$3.39	$1.03			$265.36m				
minyanville	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
msn-money	drl	+5.02%	2.30	2.15	+0.11	1.33 mil	2.32	2.11	2.19	3.39	1.03	127.29 mil	-0.70	278.77 mil			-3.97	
nasdaq-com	drl	5.02%	$ 2.30		0.11	1,321,165	$ 2.32	$ 2.11	$ 2.19	$ 3.39	$ 1.03	127,294,000		$ 292,776,200	14.61 %	$0.320000	$ -3.98	
optimum	drl	+5.02%	2.30 ( 4:02 pm edt)	2.15	+0.11	1,321,165	2.32	2.11	2.19	3.39	1.03	127.29m		292.8m				
paidcontent	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
pc-quote	drl	5.02%	2.3	2.15	0.11	1,334,282	2.32	2.11	2.19	3.39	1.03	121,206,043	-0.66565	278,774,000				
personal-wealth-biz	drl	+5.02%	2.30	2.13		1,334,282	2.32	2.11	2.19	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	+5.02%	2.30		+0.11	1,326,865												
raymond-james	drl	5.02	2.30	2.15	0.11	1,326,865	2.32	2.11	2.30	3.39	1.03						-3.98	
renewable-energy-world	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
screamingmedia	drl	+5.02%	$	open: 2.15	+0.11	18,817	$2.32	$2.11	$2.19	$3.39	$1.03			$265.36m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+5.02%	last trade: 2.30		change: 0.110													
smartmoney	drl	(5.02%)	2.30	$2.15	0.11	1,326,865	$2.32	$2.11	$2.19	$3.39	$1.03			278,800	0.00%	$0.29		
stocknod	drl	+5.023%	2.300 usd	2.150	+0.1100	1,326,865	2.320	2.110	2.190	3.390	1.030	127,293,756						
stockpickr	drl	5.02%	$2.30 0.11 | 5.02%	2.15	0.11	1.33m	2.32	2.11	2.19	3.39	1.03							
stocksmart	drl	.0 %	$1.985	1.42	0	59,491	2.11	1.985										
stocktwits	drl	5.25%	2.31		+0.12													
streetinsider-com	drl	5.02%	2.30	$2.15	+0.11	1,321,165	$2.32	$2.11	$2.19	$3.39	$1.03						$0.00	
thecramerreport	drl		2.30	2.13	+0.11	1303431	2.32	2.11										
thestree	drl	5.02%	$2.3	2.15	0.11	1326865	2.32	2.11	2.19	-3.39	1.03	1.27293756e8		2.64771012e8				
tickerspy	drl	5.02%	$2.30	2.15	+0.11	1,321,165	2.32	2.11	2.19	3.39	1.03		-0.7	278.7m	0.00%	$0.00		
tmx-quotemedia	drl	5.02%	2.300	2.150	0.110	1,334,282	2.320	2.110	2.190	3.390	1.030	127,293,756		292,775,639			-3.72	
updown	drl	5.02%	$2.30	$2.15	$0.11	1,321,165	$2.32	$2.11	$2.19	$3.39	$1.03			$279m				
wallstreetsurvivor	drl	5.02%	2.30	2.15	0.11	1,326,865	2.32	2.11		2.48	1.03			$279m			-2.96	
yahoo-finance	drl	5.02%	2.30	2.13	0.11	1,303,431	2.32	2.11	2.19	3.39	1.03			292.77m			-2.71	
ycharts-com	drl	+5.25%	2.31		+0.12					3.39	1.03			293.40m	0.00%		-3.29	
zacks	drl	(5.02%)	2.30		0.11	vol.  1,326,865	2.32	2.11		3.39	1.03			278.77 m	0.00	0.00	-3.98	
advfn	ompi	2.34	10.05	9.77	0.23	64050	10.15	9.7594										
barchart	ompi	+2.34%	10.05	9.77	+0.23	67,632	10.15	9.76	9.82	13.00	8.61		12.81	$185.93 m			+0.22	
barrons	ompi	2.34%	10.05	9.77	+0.23	64,050	10.15	9.759				21.82 million		$178.12 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	2.342%	10.050	9.770	0.230	64,050	10.150	9.759		13.00	8.61	18.500mil	14.357	185.924mil			0.700	
boston-com	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
bostonmerchant	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
business-insider	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
chron	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
cio-com	ompi	+2.34%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607	45.68	186m				
cnn-money	ompi	+2.34%	10.05	9.77	+0.23	64,050	10.15	9.76	9.82				45.7	$186.3m				
easystockalterts	ompi	2.35%	10.05	9.77	+0.23	64050	10.15	9.76	9.82	13.00	8.61		45.68				0.22	
eresearch-fidelity-com	ompi	2.34%	10.0500	9.7700	0.2300	64,050	10.1500	9.7594	9.8200	13.0000	8.6100	18,535,000	44.64	$182.01m				
finance-abc7-com	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
financial-content	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	2.3%	$10.05	9.77	0.23	64,050	10.15	9.76	9.82	13.00	8.61	19 mil	45.7	186 mil	0.0	0.00	0.22	
finviz	ompi	2.34%	10.05			64,050			9.82	-22.69%	16.72%	18.53m	45.68	186.23m			0.22	
fool	ompi	+2.34%	$10.05	$9.77	0.23	64,050	$10.15	$9.76	$9.82	$13.00	$8.61		43.70	$186.27m				
foxbusiness	ompi		$10.05		+0.23	64,050			$9.82									
google-finance	ompi	(2.34%)	10.05	9.77	+0.23	64,050.00	10.15	9.76		13.00	8.61	18.53m	45.84	186.27m			0.22	
howthemarketworks	ompi	2.342%	10.05	9.77	0.23	62,580	10.15	9.7594	9.82									
hpcwire	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
insidestocks	ompi	+2.34%	10.05	9.77	+0.23	64050	10.15	9.76					price earnings ratio: 17.03					
investopedia	ompi	+2.34 %	$10.05	9.77	+0.23				9.82									
investorguide	ompi	+2.34%	10.05	9.94	+0.23		10.15	9.7594		13.50	8.61		39.44	186.3m			0.249	
marketintellisearch	ompi	2.34 %	$10.05	$9.77	0.23	67.20k	$10.15	$9.76	$9.82			18.53m	44.64	0.18b	0.0 %		0.22	
marketwatch	ompi	+2.34%	$10.05	open: 9.77	+0.23	1,070	$10.15	$9.76	$9.82	$13.00	$8.61		36.24	$178.12m			0.28	
minyanville	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
msn-money	ompi	+2.34%	10.05	9.77	+0.23	64,050	10.15	9.76	9.82	13.00	8.61	18.53 mil	45.68	182.01 mil			0.22	
nasdaq-com	ompi	2.34%	$ 10.05	$ 9.77	0.23	64,050	$ 10.15	$ 9.7594	$ 9.82	$ 13	$ 8.61	18,535,000	45.68	$ 186,276,750			$ 0.22	
optimum	ompi	+2.34%	10.05 ( 4:30 pm edt)	9.77	+0.23	64,050	10.15	9.76	9.82	13.00	8.61	18.53m	45.7	186.3m			0.22	
paidcontent	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
pc-quote	ompi	2.34%	10.05	9.77	0.23	64,050	10.15	9.7594	9.82	13.00	8.61	18,110,816	44.63636	182,014,000				
personal-wealth-biz	ompi	+2.34%	10.05	9.94		64,050	10.15	9.7594	9.82	13.50	8.61		39.44			0.00	0.249	
predictwallstreet	ompi	+2.34%	10.05		+0.23	64,050												
raymond-james	ompi	2.34	10.05	9.77	0.23	64,050	10.15	9.76	10.05	13.00	8.61		45.68				0.22	
renewable-energy-world	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
screamingmedia	ompi	+2.34%	$	open: 9.77	+0.23	1,070	$10.15	$9.76	$9.82	$13.00	$8.61		36.24	$178.12m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+2.34%	last trade: 10.05		change: 0.230								p/e ratio: 39.44					
smartmoney	ompi	(2.34%)	10.05	$9.77	0.23	64,050	$10.15	$9.76	$9.82	$13.00	$8.61			182,000	0.00%	$0.00		
stocknod	ompi	+2.342%	10.05 usd	9.770	+0.2300	64,050	10.15	9.759	9.820	13.00	8.610	18,534,607						
stockpickr	ompi	2.34%	$10.05 0.23 | 2.34%	9.77	0.23	64.05k	10.15	9.76	9.82	13.00	8.61							
stocksmart	ompi	.0 %	$9.52	11.46	0	5,611	9.88	9.52										
stocktwits	ompi	1.94%	10.01		+0.19													
streetinsider-com	ompi	2.34%	10.05	$9.77	+0.23	64,050	$10.15	$9.76	$9.82	$13.00	$8.61		45.68				$0.22	
thecramerreport	ompi		10.05	9.94	+0.23	64050	10.15	9.7594										
thestree	ompi	2.34%	$10.05	9.77	0.23	64050	10.15	9.76	9.82	-13.0	8.61	1.8534607e7		1.78117573e8				
tickerspy	ompi	2.34%	$10.05	9.77	+0.23	64,050	10.15	9.76	9.82	13.00	8.61		44.6	182.0m	0.00%	$0.00		
tmx-quotemedia	ompi	2.34%	10.050	9.770	0.230	64,050	10.150	9.759	9.820	13.000	8.610	18,534,607	44.60	186,272,800			0.22	
updown	ompi	2.34%	$10.05	$9.77	$0.23	62,032	$10.15	$9.76	$9.82	$13.00	$8.61		39.66	$182m				
wallstreetsurvivor	ompi	2.34%	10.05	9.77	0.23	62,580	10.15	9.76		13.00	8.61		44.60	$182m			0.44	
yahoo-finance	ompi	2.34%	10.05	9.94	0.23	64,050	10.15	9.76	9.82	13.00	8.61		40.36	186.27m			0.25	
ycharts-com	ompi	+1.93%	10.01		+0.19					13.00	8.61		45.50	185.19m	0.00%		0.22	
zacks	ompi	(2.34%)	10.05		0.23	vol.  64,050	10.15	9.76		13.00	8.61		13.09	182.01 m	0.00	0.00	.75	
advfn	mwa	0.26	3.92	3.91	0.01	611499	3.96	3.8										
barchart	mwa	+0.26%	3.92	3.91	+0.01	611,499	3.96	3.80	3.91	4.78	2.18		0.00	$609.13 m	1.76%	$0.07	-0.24	
barrons	mwa	0.26%	3.92	3.91	+0.01	602,442	3.96	3.80				154.30 million		$617.26 million	1.79%	$0.02		
bloomberg	mwa	0.256%	3.920	3.910	0.010	611,499	3.960	3.800		4.80	2.21	155.480mil		609.481mil	1.786	0.018 regular cash	-0.130	
boston-com	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
bostonmerchant	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
business-insider	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
chron	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
cio-com	mwa	+0.26%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792		609m	1.8	0.07		
cnn-money	mwa	+0.26%	3.92	3.91	+0.01	611,499	3.96	3.80	3.91				nm	$609.5m	1.79%			
easystockalterts	mwa	0.26%	3.92	3.91	+0.01	611499	3.96	3.80	3.91	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	0.26%	3.9200	3.9100	0.0100	611,499	3.9600	3.8000	3.9100	4.8000	2.2100	155,480,000	nm	$607.93m	1.79%	$0.017500		
finance-abc7-com	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
financial-content	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	0.3%	$3.92	3.91	0.01	611,499	3.96	3.80	3.91	4.80	2.21	155 mil		609 mil	1.8	0.07	-0.24	
finviz	mwa	0.26%	3.92			611,499			3.91	-17.97%	79.65%	155.48m		607.93m		0.07	-0.24	
fool	mwa	+0.26%	$3.92	$3.91	0.01	611,499	$3.96	$3.80	$3.91	$4.80	$2.21		0.00	$609.48m	1.30%	0.07		
foxbusiness	mwa		$3.92		+0.01	611,499			$3.91									
google-finance	mwa	(0.26%)	3.92	3.91	+0.01	611,499.00	3.96	3.80		4.80	2.21	155.48m		609.48m	1.79	0.02	-0.24	
howthemarketworks	mwa	0.256%	3.92	3.91	0.01	602,442	3.96	3.8	3.91									
hpcwire	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
insidestocks	mwa	+0.26%	3.92	3.91	+0.01	602442	3.96	3.80										
investopedia	mwa	+0.26 %	$3.92	3.91	+0.01				3.91									
investorguide	mwa	+0.26%	3.92		+0.01		3.96	3.805		4.80	2.21			609.5m			-0.237	
marketintellisearch	mwa	0.26 %	$3.92	$3.91	0.01	554.90k	$3.96	$3.80	$3.91			155.48m	0.00	0.61b	1.79 %		-0.24	
marketwatch	mwa	+0.26%	$3.92	open: 3.91	+0.01	9,057	$3.96	$3.80	$3.91	$4.80	$2.21			$617.26m	1.79%	0.02		
minyanville	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
msn-money	mwa	+0.26%	3.92	3.91	+0.01	611,499	3.96	3.80	3.91	4.80	2.21	155.48 mil	-16.33	607.93 mil	1.79%	0.07	-0.24	
nasdaq-com	mwa	0.26%	$ 3.92		0.01	611,499	$ 3.96	$ 3.80	$ 3.91	$ 4.80	$ 2.21	155,480,000		$ 609,481,600	1.79 %	$0.070000	$ -0.24	
optimum	mwa	+0.26%	3.92 ( 4:15 pm edt)	3.91	+0.01	611,499	3.96	3.80	3.91	4.80	2.21	155.48m		609.5m	1.79	0.07	-0.23	
paidcontent	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
pc-quote	mwa	0.26%	3.92	3.91	0.01	611,499	3.96	3.8	3.91	4.80	2.21	155,083,367	-16.29167	607,927,000		0.0175		
personal-wealth-biz	mwa	+0.26%	3.92	3.91		611,499	3.96	3.80	3.91	4.80	2.21				1.84	0.072	-0.237	
predictwallstreet	mwa	+0.26%	3.92		+0.01	611,499												
raymond-james	mwa	0.26	3.92	3.91	0.01	611,499	3.96	3.80	3.92	4.80	2.21						-0.24	
renewable-energy-world	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
screamingmedia	mwa	+0.26%	$	open: 3.91	+0.01	9,057	$3.96	$3.80	$3.91	$4.80	$2.21			$617.26m	1.79%	0.02		
scroli	mwa	%	mwa			0												
smartmoney	mwa	(0.26%)	3.92	$3.91	0.01	611,499	$3.96	$3.80	$3.91	$4.80	$2.21			607,900	1.79%	$0.02		
stocknod	mwa	+0.2558%	3.920 usd	3.910	+0.0100	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792						
stockpickr	mwa	0.26%	$3.92 0.01 | 0.26%	3.91	0.01	611.50k	3.96	3.80	3.91	4.80	2.21							
stocksmart	mwa	.0 %	$3.95	4.15	0	67,423	4.06	3.95										
stocktwits	mwa	0.00%	3.91		0.00													
streetinsider-com	mwa	0.26%	3.92	$3.91	+0.01	611,499	$3.96	$3.80	$3.91	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.92	3.91	+0.01	611499	3.96	3.80										
thestree	mwa	0.26%	$3.92	3.91	0.01	611499	3.96	3.8	3.91	-4.8	2.21	1.55479792e8		6.17254774e8				
tickerspy	mwa	0.26%	$3.92	3.91	+0.01	611,499	3.96	3.80	3.91	4.80	2.21		-16.3	607.9m	1.79%	$0.02		
tmx-quotemedia	mwa	0.26%	3.920	3.910	0.010	611,499	3.960	3.800	3.910	4.800	2.210	155,479,792		609,480,785	1.790	0.018 usd	-0.23	
updown	mwa	0.26%	$3.92	$3.91	$0.01	602,442	$3.96	$3.80	$3.91	$4.80	$2.21	155.48b		$608m			-0.24	
wallstreetsurvivor	mwa	0.26%	3.92	3.91	0.01	602,442	3.96	3.80		4.80	2.21			$608m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	0.26%	3.92	3.91	0.01	611,499	3.96	3.80	3.91	4.80	2.21			609.48m	1.80%	0.07	-0.24	
ycharts-com	mwa	+0.00%	3.91		+0.00					4.80	2.21			607.57m	1.90%		-0.24	
zacks	mwa	(0.26%)	3.92		0.01	vol.  611,499	3.96	3.80		4.80	2.21			607.93 m	1.79	0.07	-.14	
advfn	drc	0.51	55.33	54.85	0.28	636489	55.53	54.68										
barchart	drc	+0.51%	55.33	54.85	+0.28	636,489	55.53	54.68	55.05	55.88	30.59		32.78	$4.46 b			+1.53	
barrons	drc	0.51%	55.33	54.85	+0.28	636,173	55.53	54.68				81.54 million		$4.34 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	0.509%	55.330	54.850	0.280	636,489	55.530	54.680		55.88	30.40	79.774mil	33.533	4,413.911mil			1.650	
boston-com	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
bostonmerchant	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
business-insider	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
chron	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
cio-com	drc	+0.51%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033	36.16	4b				
cnn-money	drc	+0.51%	55.33	54.85	+0.28	636,489	55.53	54.68	55.05				36.2	$4.3b				
easystockalterts	drc	0.51%	55.33	54.85	+0.28	636489	55.53	54.68	55.05	55.88	30.40		36.16				1.53	
eresearch-fidelity-com	drc	0.51%	55.3300	54.8500	0.2800	636,489	55.5300	54.6800	55.0500	55.8800	30.4000	79,774,000	35.98	$4.39b				
finance-abc7-com	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
finance-abc7chicago-com	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
financial-content	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
finapps-forbes-com	drc	0.5%	$55.33	54.85	0.28	636,489	55.53	54.68	55.05	55.88	30.40	80 mil	36.2	4 bil	0.0	0.00	1.53	
finviz	drc	0.51%	55.33			636,489			55.05	-0.98%	82.01%	79.77m	35.93	4.41b			1.54	
fool	drc	+0.51%	$55.33	$54.85	0.28	636,489	$55.53	$54.68	$55.05	$55.88	$30.40		35.60	$4.25b				
foxbusiness	drc		$55.33		+0.28	636,489			$55.05									
google-finance	drc	(0.51%)	55.33	54.85	+0.28	636,489.00	55.53	54.68		55.88	30.40	76.85m	36.00	4.25b			1.54	
howthemarketworks	drc	0.509%	55.33	54.85	0.28	636,173	55.53	54.68	55.05									
hpcwire	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
insidestocks	drc	+0.51%	55.33	54.85	+0.28	636400	55.53	54.68					price earnings ratio: 33.33					
investopedia	drc	+0.51 %	$55.33	54.85	+0.28				55.05									
investorguide	drc	+0.51%	55.33	54.85	+0.28		55.53	54.68		55.88	30.40		35.70	4.252b			1.542	
marketintellisearch	drc	0.51 %	$55.33	$54.85	0.28	603.20k	$55.53	$54.68	$55.05			79.77m	35.93	4.41b	0.0 %		1.54	
marketwatch	drc	+0.51%	$55.33	open: 54.85	+0.28	1,716	$55.53	$54.68	$55.05	$55.88	$30.59		35.58	$4.34b			1.56	
minyanville	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
msn-money	drc	+0.51%	55.33	54.85	+0.28	636,489	55.53	54.68	55.05	55.88	30.40	79.77 mil	36.16	4.39 bil			1.54	
nasdaq-com	drc	0.51%	$ 55.33		0.28	636,489	$ 55.53	$ 54.68	$ 55.05	$ 55.88	$ 30.40	76,849,000	36.16	$ 4,252,055,170			$ 1.53	
optimum	drc	+0.51%	55.33 ( 4:15 pm edt)	54.85	+0.28	636,489	55.53	54.68	55.05	55.88	30.40	76.85m	36.2	4.3b			1.53	
paidcontent	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
pc-quote	drc	0.51%	55.33	54.85	0.28	636,489	55.53	54.68	55.05	55.88	30.40	79,370,298	35.98039	4,391,559,000				
personal-wealth-biz	drc	+0.51%	55.33	54.85		636,489	55.53	54.68	55.05	55.88	30.40		35.70			0.00	1.542	
predictwallstreet	drc	+0.51%	55.33		+0.28	636,489												
raymond-james	drc	0.51	55.33	54.85	0.28	636,489	55.53	54.68	55.33	55.88	30.40		35.47				1.56	
renewable-energy-world	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
screamingmedia	drc	+0.51%	$	open: 54.85	+0.28	1,716	$55.53	$54.68	$55.05	$55.88	$30.59		35.58	$4.34b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+0.51%	last trade: 55.33		change: 0.280								p/e ratio: 35.7					
smartmoney	drc	(0.51%)	55.33	$54.85	0.28	636,489	$55.53	$54.68	$55.05	$55.88	$30.40			4,230,500	0.00%	$0.03		
stocknod	drc	+0.5086%	55.33 usd	54.85	+0.2800	636,489	55.53	54.68	55.05	55.88	30.40	76,849,033						
stockpickr	drc	0.51%	$55.33 0.28 | 0.51%	54.85	0.28	636.49k	55.53	54.68	55.05	55.88	30.40							
stocksmart	drc	.0 %	$51.565	43.02	0	94,019	52.81	51.37										
stocktwits	drc	0.55%	55.35		+0.30													
streetinsider-com	drc	0.51%	55.33	$54.85	+0.28	636,489	$55.53	$54.68	$55.05	$55.88	$30.40		36.16				$1.53	
thecramerreport	drc		55.33	54.85	+0.28	636489	55.53	54.68										
thestree	drc	0.51%	$55.33	54.85	0.28	636489	55.53	54.68	55.05	-55.88	30.4	7.6849033e7		4.182124376e9				
tickerspy	drc	0.51%	$55.33	54.85	+0.28	636,489	55.53	54.68	55.05	55.88	30.40		36.0	4.1b	0.00%	$0.00		
tmx-quotemedia	drc	0.51%	55.330	54.850	0.280	636,489	55.530	54.680	55.050	55.880	30.590	76,849,033	36.00	4,252,056,996			1.53	
updown	drc	0.51%	$55.33	$54.85	$0.28	606,473	$55.53	$54.68	$55.05	$55.88	$30.40		35.46	$4.23b				
wallstreetsurvivor	drc	0.51%	55.33	54.85	0.28	636,173	55.53	54.68		55.88	30.59		36.00	$4b			1.80	
yahoo-finance	drc	0.51%	55.33	54.85	0.28	636,489	55.53	54.68	55.05	55.88	30.40		35.88	4.25b			1.54	
ycharts-com	drc	+0.54%	55.35		+0.30					55.88	30.40		36.18	4.46b	0.00%		1.53	
zacks	drc	(0.51%)	55.33		0.28	vol.  636,489	55.53	54.68		55.88	30.40		33.16	4.39 b	0.00	0.00	1.66	
advfn	yhoo	1.48	15.72	15.53	0.23	18204606	15.8088	15.52										
barchart	yhoo	+1.48%	15.72	15.53	+0.23	17,658,233	15.81	15.52	15.49	18.84	12.94		19.81	$20.58 b			+0.85	
barrons	yhoo	1.48%	15.72	15.53	+0.23	18.069m	15.809	15.52				1.36 billion		$20.13 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	1.485%	15.720	15.530	0.230	18,204,606	15.809	15.520		18.84	12.94	1,302.941mil	20.416	20,482.240mil			0.770	
boston-com	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
business-insider	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
chron	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
cio-com	yhoo	+1.48%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429	18.49	20b				
cnn-money	yhoo	+1.48%	15.72	15.53	+0.23	18,204,606	15.81	15.52	15.49				18.5	$20.5b				
easystockalterts	yhoo	1.48%	15.72	15.53	+0.23	18197890	15.81	15.52	15.49	18.84	12.94		18.49				0.85	
eresearch-fidelity-com	yhoo	1.48%	15.7200	15.5300	0.2300	18,204,606	15.8088	15.5200	15.4900	18.8400	12.9400	1,302,941,000	18.22	$20.18b				
finance-abc7-com	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
financial-content	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	1.5%	$15.72	15.53	0.23	18,202,703	15.81	15.52	15.49	18.84	12.94	1.3 bil	18.5	20 bil	0.0	0.00	0.85	
finviz	yhoo	1.48%	15.72			18,201,604			15.49	-16.56%	21.48%	1.30b	18.22	20.18b			0.85	
fool	yhoo	+1.48%	$15.72	$15.53	0.23	17,660,125	$15.81	$15.52	$15.49	$18.84	$12.94		18.20	$20.48b				
foxbusiness	yhoo		$15.72		+0.23	18,210,066			$15.49									
google-finance	yhoo	(1.48%)	15.72	15.53	+0.23	18.20m	15.81	15.52		18.84	12.94	1.30b	18.52	20.48b			0.85	
howthemarketworks	yhoo	1.485%	15.72	15.53	0.23	18,199,793	15.8088	15.52	15.49									
hpcwire	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,199,793	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+1.48%	15.72	15.53	+0.23	18209479	15.81	15.52					price earnings ratio: 21.83					
investopedia	yhoo	+1.48 %	$15.72	15.53	+0.23				15.49									
investorguide	yhoo	+1.48%	15.72	15.54	+0.23		15.8088	15.52		18.84	12.94		18.20	20.482b			0.851	
marketintellisearch	yhoo	1.42 %	$15.71	$15.53	0.22	17932.80k	$15.81	$15.52	$15.49			1302.94m	18.22	20.18b	0.0 %		0.85	
marketwatch	yhoo	+1.48%	$15.72	open: 15.53	+0.23	140,144	$15.81	$15.52	$15.49	$18.84	$12.94		18.13	$20.13b			0.87	
minyanville	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
msn-money	yhoo	+1.48%	15.72	15.53	+0.23	18.2 mil	15.81	15.52	15.49	18.84	12.94	1.30 bil	16.55	20.18 bil			0.85	
nasdaq-com	yhoo	1.48%	$ 15.72	$ 15.53	0.23	18,202,703	$ 15.8088	$ 15.52	$ 15.49	$ 18.84	$ 12.94	1,302,941,000	18.49	$ 20,482,232,520			$ 0.85	
optimum	yhoo	+1.48%	15.72 ( 4:00 pm edt)	15.53	+0.23	18,075,510	15.81	15.52	15.49	18.84	12.94	1.30b	18.5	20.5b			0.85	
paidcontent	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
pc-quote	yhoo	1.48%	15.72	15.53	0.23	18,205,217	15.8088	15.52	15.49	18.84	12.94	1,283,877,672	16.30526	20,182,557,000				
personal-wealth-biz	yhoo	+1.48%	15.72	15.54		18,210,066	15.8088	15.52	15.49	18.84	12.94		18.20			0.00	0.851	
predictwallstreet	yhoo	+1.48%	15.72		+0.23	18,202,703												
raymond-james	yhoo	1.48	15.72	15.53	0.23	18,202,703	15.81	15.52	15.72	18.84	12.94		18.28				0.86	
renewable-energy-world	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+1.48%	$	open: 15.53	+0.23	133,979	$15.81	$15.52	$15.49	$18.84	$12.94		18.13	$20.13b			0.87	
scroli	yhoo	1.48%	yhoo 15.72	15.53	0.23	16,212,280	15.81	15.52	15.49	18.84	12.94		18.52				0.85	
simple-stock-quotes	yhoo	+1.48%	last trade: 15.72		change: 0.230								p/e ratio: 18.2					
smartmoney	yhoo	(1.48%)	15.72	$15.53	0.23	18,202,703	$15.81	$15.52	$15.49	$18.84	$12.94			20,182,600	0.00%	$0.00		
stocknod	yhoo	+1.485%	15.72 usd	15.53	+0.2300	18,197,890	15.81	15.52	15.49	18.84	12.94	1,302,941,429						
stockpickr	yhoo	1.48%	$15.72 0.23 | 1.48%	15.53	0.23	18.08m	15.81	15.52	15.49	18.84	12.94							
stocksmart	yhoo	.0 %	$15.865	16.74	0	4,025,065	16.43	15.8										
stocktwits	yhoo	1.49%	15.72		+0.23													
streetinsider-com	yhoo	1.48%	15.72	$15.53	+0.23	18,197,890	$15.81	$15.52	$15.49	$18.84	$12.94		18.49				$0.85	
thecramerreport	yhoo		15.49		0.00	0												
thestree	yhoo	1.48%	$15.72	15.53	0.23	18081723	15.81	15.52	15.49	-18.84	12.94	1.302941429e9		2.0130445078e10				
tickerspy	yhoo	1.48%	$15.72	15.53	+0.23	18,080,323	15.81	15.52	15.49	18.84	12.94		16.3	20.2b	0.00%	$0.00		
tmx-quotemedia	yhoo	1.48%	15.720	15.530	0.230	18,210,066	15.809	15.520	15.490	18.840	12.940	1,302,941,429	18.20	20,482,239,264			0.85	
updown	yhoo	1.48%	$15.72	$15.53	$0.23	18,069,335	$15.81	$15.52	$15.49	$18.84	$12.94		18.03	$20.18b				
wallstreetsurvivor	yhoo	1.48%	15.72	15.53	0.23	18,197,890	15.81	15.52		18.84	12.94		18.20	$20b			0.90	
yahoo-finance	yhoo	1.48%	15.72	15.54	0.23	18,201,603	15.81	15.52	15.49	18.84	12.94		18.47	20.48b			0.85	
ycharts-com	yhoo	+1.48%	15.72		+0.23					18.84	12.94		18.49	20.58b	0.00%		0.85	
zacks	yhoo	(1.48%)	15.72		0.23	vol.  18,202,703	15.81	15.52		18.84	12.94		19.86	20.18 b	0.00	0.00	.78	
advfn	hrg	1.15	6.14	6.03	0.07	27325	6.14	5.96										
barchart	hrg	+1.15%	6.14	6.03	+0.07	27,325	6.14	5.96	6.07	6.71	4.28		0.00	$854.69 m			-1.46	
barrons	hrg	1.15%	6.14	6.03	+0.07	26,798	6.14	5.96				19.29 million		$848.05 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	1.153%	6.140	6.030	0.070	27,325	6.140	5.960		6.71	4.28	139.202mil		854.700mil			-1.750	
boston-com	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
bostonmerchant	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
business-insider	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
chron	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
cio-com	hrg	+1.15%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939		855m				
cnn-money	hrg	+1.15%	6.14	6.09	+0.07	27,325	6.14	5.96	6.07				nm	$854.7m				
easystockalterts	hrg	1.16%	6.14	6.03	+0.07	27325	6.14	5.96	6.07	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	1.15%	6.1400	6.0300	0.0700	27,325	6.1400	5.9600	6.0700	6.7100	4.2800	139,202,000	nm	$844.96m				
finance-abc7-com	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
financial-content	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	1.1%	$6.14	6.03	0.07	27,325	6.14	5.96	6.07	6.71	4.28	139 mil		855 mil	0.0	0.00		
finviz	hrg	1.15%	6.14			27,325			6.07	-8.49%	43.46%	139.20m		854.69m			-1.46	
fool	hrg	+1.15%	$6.14	$6.03	0.07	27,325	$6.14	$5.96	$6.07	$6.71	$4.28		0.00	$854.70m				
foxbusiness	hrg		$6.14		+0.07	27,325			$6.07									
google-finance	hrg	(1.15%)	6.14	6.03	+0.07	27,325.00	6.14	5.96		6.71	4.28	139.20m		854.70m			-1.46	
howthemarketworks	hrg	1.153%	6.14	6.03	0.07	26,798	6.14	5.96	6.07									
hpcwire	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
insidestocks	hrg	+1.15%	6.14	6.03	+0.07	26798	6.14	5.96										
investopedia	hrg	+1.15 %	$6.14	6.03	+0.07				6.07									
investorguide	hrg	+1.15%	6.14	6.09	+0.07					6.75	4.28			854.7m			-1.16	
marketintellisearch	hrg	0.99 %	$6.13	$6.03	0.06	22.20k	$6.14	$5.96	$6.07			139.20m	0.00	0.84b	0.0 %		-1.46	
marketwatch	hrg	+1.15%	$6.14	open: 6.03	+0.07	527	$6.14	$5.96	$6.07	$6.71	$4.28			$848.05m				
minyanville	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
msn-money	hrg	+1.15%	6.14	6.03	+0.07	27,325	6.14	5.96	6.07	6.71	4.28	139.20 mil	5.29	844.96 mil			-1.46	
nasdaq-com	hrg	1.15%	$ 6.14		0.07	27,325	$ 6.14	$ 5.96	$ 6.07	$ 6.71	$ 4.28	139,202,000		$ 854,700,280			$ -1.46	
optimum	hrg	+1.15%	6.14 ( 4:15 pm edt)	6.03	+0.07	27,325	6.14	5.96	6.07	6.71	4.28	139.20m		854.7m			-1.16	
paidcontent	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
pc-quote	hrg	1.15%	6.14	6.03	0.07	27,325	6.14	5.96	6.07	6.71	4.28	137,615,000	5.23276	844,956,000				
personal-wealth-biz	hrg	+1.15%	6.14	6.03		27,325	6.14	5.96	6.07	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	+1.15%	6.14		+0.07	27,325												
raymond-james	hrg	1.15	6.14	6.03	0.07	27,325	6.14	5.96	6.14	6.71	4.28						-1.16	
renewable-energy-world	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
screamingmedia	hrg	+1.15%	$	open: 6.03	+0.07	527	$6.14	$5.96	$6.07	$6.71	$4.28			$848.05m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	+1.15%	last trade: 6.14		change: 0.070													
smartmoney	hrg	(1.15%)	6.14	$6.03	0.07	27,325	$6.14	$5.96	$6.07	$6.71	$4.28			845,000	0.00%	$0.00		
stocknod	hrg	+1.153%	6.140 usd	6.030	+0.0700	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939						
stockpickr	hrg	1.15%	$6.14 0.07 | 1.15%	6.03	0.07	27.33k	6.14	5.96	6.07	6.71	4.28							
stocksmart	hrg	.0 %	$6.24	6.21	0	1,300	6.25	6.19										
stocktwits	hrg	0.99%	6.13		+0.06													
streetinsider-com	hrg	1.15%	6.14	$6.03	+0.07	27,325	$6.14	$5.96	$6.07	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.14	6.03	+0.07	27325	6.14	5.96										
thestree	hrg	1.15%	$6.14	6.03	0.07	27325	6.14	5.96	6.07	-6.71	4.28	1.39201939e8		8.46347789e8				
tickerspy	hrg	1.15%	$6.14	6.03	+0.07	26,798	6.14	5.96	6.07	6.71	4.28		5.2	844.9m	0.00%	$0.00		
tmx-quotemedia	hrg	1.15%	6.140	6.030	0.070	27,325	6.140	5.960	6.070	6.710	4.280	139,201,939		854,699,905			-1.04	
updown	hrg	1.15%	$6.14	$6.03	$0.07	26,798	$6.14	$5.96	$6.07	$6.71	$4.28			$845m				
wallstreetsurvivor	hrg	1.15%	6.14	6.03	0.07	26,798	6.14	5.96		6.60	4.28			$845m			-1.04	
yahoo-finance	hrg	1.15%	6.14	6.03	0.07	27,325	6.14	5.96	6.07	6.75	4.28			854.69m			-1.16	
ycharts-com	hrg	+0.99%	6.13		+0.06					6.71	4.28			853.30m	0.00%		-1.46	
zacks	hrg	(1.15%)	6.14		0.07	vol.  27,325	6.14	5.96		6.71	4.28			844.96 m	0.00	0.00	-1.24	
advfn	mrvl	-0.72	15.08	15.15	-0.11	6573372	15.25	14.98										
barchart	mrvl	-0.72%	15.08	15.15	-0.11	5,983,915	15.25	14.98	15.19	22.01	13.17		11.03	$9.55 b			+1.26	
barrons	mrvl	0.72%	15.08	15.15	-0.11	6.332m	15.25	14.98				676.88 million		$9.24 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-0.856%	15.060	15.150	-0.130	5,215,363	15.250	14.980		22.01	13.17	611.318mil	11.874	9,218.672mil			1.270	
boston-com	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,568,307	15.25	14.98	15.19	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,568,307	15.25	14.98	15.19	22.01	13.17	640,026,000						
business-insider	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,568,307	15.25	14.98	15.19	22.01	13.17	640,026,000						
chron	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,566,107	15.25	14.98	15.19	22.01	13.17	640,026,000						
cnn-money	mrvl	-0.72%	15.08	15.15	-0.11	6,332,614	15.25	14.98	15.19				27.7	$9.7b				
easystockalterts	mrvl	-0.73%	15.08	15.15	-0.11	6560407	15.25	14.98	15.19	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-0.72%	15.0800	15.1500	-0.1100	6,571,172	15.2500	14.9800	15.1900	22.0100	13.1700	611,400,000	12.06	$9.29b				
finance-abc7-com	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,560,407	15.25	14.98	15.19	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,560,407	15.25	14.98	15.19	22.01	13.17	640,026,000						
financial-content	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,560,407	15.25	14.98	15.19	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-0.7%	$15.08	15.15	-0.11	6,565,472	15.25	14.98	15.19	22.01	13.17	611 mil	12.0	9 bil	0.0	0.00	1.26	
finviz	mrvl	-0.72%	15.08			6,563,672			15.19	-31.49%	14.50%	611.40m	12.06	9.29b			1.26	
fool	mrvl	-0.86%	$15.06	$15.15	-0.13	5,611,695	$15.25	$14.98	$15.19	$22.01	$13.17		12.00	$9.21b				
foxbusiness	mrvl		$15.08		-0.11	6,573,372			$15.19									
google-finance	mrvl	(-0.72%)	15.08	15.15	-0.11	6.57m	15.25	14.98		22.01	13.17	611.32m	12.01	9.22b			1.26	
howthemarketworks	mrvl	-0.724%	15.08	15.15	-0.11	6,566,107	15.25	14.98	15.19									
hpcwire	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,568,007	15.25	14.98	15.19	22.01	13.17	640,026,000						
insidestocks	mrvl	-0.72%	15.08	15.15	-0.11	5737471	15.25	14.98					price earnings ratio: 9.79					
investopedia	mrvl	-0.72 %	$15.08	15.15	-0.11				15.19									
investorguide	mrvl	-0.72%	15.08	15.15	-0.11		15.25	14.98		22.01	13.87		12.03	9.220b			1.263	
marketintellisearch	mrvl	-0.46 %	$15.12	$15.15	-0.07	6263.30k	$15.25	$14.98	$15.19			611.40m	12.06	9.29b	0.0 %		1.26	
marketwatch	mrvl	-0.72%	$15.09	open: 15.15	-0.11	23,354	$15.25	$14.98	$15.19	$22.01	$13.17			$9.24b				
minyanville	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,566,107	15.25	14.98	15.19	22.01	13.17	640,026,000						
msn-money	mrvl	-0.72%	15.08	15.15	-0.11	6.57 mil	15.25	14.98	15.19	22.01	13.17	611.40 mil	11.97	9.29 bil			1.26	
nasdaq-com	mrvl	0.72%	$ 15.08	$ 15.15	0.11	6,571,172	$ 15.25	$ 14.98	$ 15.19	$ 22.01	$ 13.17	611,318,000	11.97	$ 9,218,675,440			$ 1.26	
optimum	mrvl	-0.72%	15.08 ( 4:00 pm edt)	15.15	-0.11	6,312,820	15.25	14.98	15.19	22.01	13.17	640.03m		9.7b				
paidcontent	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,566,107	15.25	14.98	15.19	22.01	13.17	640,026,000						
pc-quote	mrvl	-0.72%	15.08	15.15	-0.11	6,573,372	15.25	14.98	15.19	22.01	13.17	615,859,814	12.05556	9,287,166,000				
personal-wealth-biz	mrvl	-0.72%	15.08	15.15	-0.11	6,571,572	15.25	14.98	15.19	22.01	13.87		12.03			0.00	1.263	
predictwallstreet	mrvl	-0.72%	15.08		-0.11	6,565,472												
raymond-james	mrvl	-0.72	15.08	15.15	-0.11	6,571,172	15.25	14.98	15.08	22.01	13.17		11.60				1.30	
renewable-energy-world	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,560,407	15.25	14.98	15.19	22.01	13.17	640,026,000						
screamingmedia	mrvl	-0.72%	$	open: 15.15	-0.11	26,854	$15.25	$14.98	$15.19	$22.01	$13.17			$9.24b				
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-0.72%	last trade: 15.08		change: -0.110								p/e ratio: 12.03					
smartmoney	mrvl	(-0.72%)	15.08	$15.15	-0.11	6,571,172	$15.25	$14.98	$15.19	$22.01	$13.17			9,287,200	0.00%	$0.00		
stocknod	mrvl	-0.7242%	15.08 usd	15.15	-0.1100	6,566,107	15.25	14.98	15.19	22.01	13.17	640,026,000						
stockpickr	mrvl	-0.72%	$15.08 -0.11 | -0.72%	15.15	-0.11	6.57m	15.25	14.98	15.19	22.01	13.17							
stocksmart	mrvl	.0 %	$15.725	18.36	0	2,098,257	16.26	15.7										
stocktwits	mrvl	-0.72%	15.08		-0.11													
streetinsider-com	mrvl	0.72%	15.08	$15.15	-0.11	6,560,407	$15.25	$14.98	$15.19	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.19		0.00	0												
thestree	mrvl	-0.72%	$15.08	15.15	-0.11	6565472	15.25	14.98	15.19	-22.01	13.17	6.114e8		9.238254e9				
tickerspy	mrvl	-0.72%	$15.08	15.15	-0.11	6,565,472	15.25	14.98	15.19	22.01	13.17		12.1	9.2b	0.00%	$0.00		
tmx-quotemedia	mrvl	-0.72%	15.080	15.150	-0.110	6,573,372	15.250	14.980	15.190	22.010	13.170	611,400,000	12.10	9,219,912,000			1.26	
updown	mrvl	-0.72%	$15.08	$15.15	-$0.11	6,332,318	$15.25	$14.98	$15.19	$22.01	$13.17		11.64	$9.28b				
wallstreetsurvivor	mrvl	-0.72%	15.08	15.15	-0.11	6,560,407	15.25	14.98		22.01	13.17		12.10	$9b			1.34	
yahoo-finance	mrvl	0.72%	15.08	15.15	0.11	6,569,372	15.25	14.98	15.19	22.01	13.17		11.94	9.22b			1.26	
ycharts-com	mrvl	-0.72%	15.08		-0.11					22.01	13.17		11.97	9.55b	0.00%		1.26	
zacks	mrvl	(-0.72%)	15.08		-0.11	vol.  6,571,172	15.25	14.98		22.01	13.17		11.09	9.29 b	0.00	0.00	1.37	
advfn	panl	1.99	36.87	36.12	0.72	944242	37.52	35.85										
barchart	panl	+1.99%	36.87	36.12	+0.72	944,242	37.52	35.85	36.15	63.58	17.29		0.00	$1.64 b			-0.76	
barrons	panl	1.99%	36.87	36.12	+0.72	944,242	37.52	35.85				37.57 million		$1.61 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	1.992%	36.870	36.120	0.720	944,242	37.520	35.850		63.58	17.29	45.362mil		1,672.514mil			-0.430	
boston-com	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
bostonmerchant	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
business-insider	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
chron	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
cio-com	panl	+1.99%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467		2b				
cnn-money	panl	+1.99%	36.87	36.12	+0.72	942,442	37.52	35.85	36.15				nm	$1.7b				
easystockalterts	panl	1.99%	36.87	36.12	+0.72	944242	37.52	35.85	36.15	63.58	17.29						-0.76	
eresearch-fidelity-com	panl	1.99%	36.8700	36.1200	0.7200	944,242	37.5200	35.8500	36.1500	63.5800	17.2900	45,362,000	nm	$1.64b				
finance-abc7-com	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
finance-abc7chicago-com	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
financial-content	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
finapps-forbes-com	panl	2.0%	$36.87	36.12	0.72	944,242	37.52	35.85	36.15	63.58	17.29	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	1.99%	36.87			944,242			36.15	-42.01%	113.24%	45.36m		1.67b			-0.75	
fool	panl	+1.99%	$36.87	$36.12	0.72	944,242	$37.52	$35.85	$36.15	$63.58	$17.29		0.00	$1.67b				
foxbusiness	panl		$36.87		+0.72	944,242			$36.15									
google-finance	panl	(1.99%)	36.87	36.12	+0.72	944,242.00	37.52	35.85		63.58	17.29	45.36m		1.67b			-0.75	
howthemarketworks	panl	1.992%	36.87	36.12	0.72	938,855	37.52	35.85	36.15									
hpcwire	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
insidestocks	panl	+1.99%	36.87	36.12	+0.72	944242	37.52	35.85										
investopedia	panl	+1.99 %	$36.87	36.12	+0.72				36.15									
investorguide	panl	+1.99%	36.87	36.16	+0.72		37.52	35.85		63.58	15.39			1.672b			-0.758	
marketintellisearch	panl	1.99 %	$36.87	$36.12	0.72	929.70k	$37.52	$35.85	$36.15			45.36m	0.00	1.64b	0.0 %		-0.75	
marketwatch	panl	+1.99%	$36.89	open: 36.12	+0.72	5,850	$37.52	$35.85	$36.15	$63.58	$17.86			$1.61b				
minyanville	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
msn-money	panl	+1.99%	36.87	36.12	+0.72	944,242	37.52	35.85	36.15	63.58	17.29	45.36 mil	-48.51	1.64 bil			-0.75	
nasdaq-com	panl	1.99%	$ 36.87	$ 36.12	0.72	944,242	$ 37.52	$ 35.85	$ 36.15	$ 63.58	$ 17.29	45,362,000		$ 1,672,496,940			$ -0.76	
optimum	panl	+1.99%	36.87 ( 4:30 pm edt)	36.12	+0.72	944,242	37.52	35.85	36.15	63.58	17.29	45.36m		1.7b			-0.76	
paidcontent	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
pc-quote	panl	1.99%	36.87	36.12	0.72	944,242	37.52	35.85	36.15	63.58	17.29	44,476,168	-47.56579	1,639,836,000				
personal-wealth-biz	panl	+1.99%	36.87	36.16		944,242	37.52	35.85	36.15	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	+1.99%	36.87		+0.72	944,242												
raymond-james	panl	1.99	36.87	36.12	0.72	944,242	37.52	35.85	36.87	63.58	17.29						-0.76	
renewable-energy-world	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
screamingmedia	panl	+1.99%	$	open: 36.12	+0.72	5,850	$37.52	$35.85	$36.15	$63.58	$17.86			$1.61b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+1.99%	last trade: 36.87		change: 0.720													
smartmoney	panl	(1.99%)	36.87	$36.12	0.72	944,242	$37.52	$35.85	$36.15	$63.58	$17.29			1,639,900	0.00%	$0.00		
stocknod	panl	+1.992%	36.87 usd	36.12	+0.7200	944,242	37.52	35.85	36.15	63.58	17.29	45,362,467						
stockpickr	panl	1.99%	$36.87 0.72 | 1.99%	36.12	0.72	944.24k	37.52	35.85	36.15	63.58	17.29							
stocksmart	panl	.0 %	$44.96	31.14	0	66,937	47.57	44.96										
stocktwits	panl	1.99%	36.87		+0.72													
streetinsider-com	panl	1.99%	36.87	$36.12	+0.72	944,242	$37.52	$35.85	$36.15	$63.58	$17.29						$-0.76	
thecramerreport	panl		36.87	36.16	+0.72	944242	37.52	35.85										
thestree	panl	1.99%	$36.87	36.12	0.72	944242	37.52	35.85	36.15	-63.58	17.29	4.5362467e7		1.602202334e9				
tickerspy	panl	1.99%	$36.87	36.12	+0.72	939,582	37.52	35.85	36.15	63.58	17.29		-47.6	1.6b	0.00%	$0.00		
tmx-quotemedia	panl	1.99%	36.870	36.120	0.720	944,242	37.520	35.850	36.150	63.580	17.290	45,362,467		1,672,514,158			-0.76	
updown	panl	1.99%	$36.87	$36.12	$0.72	935,840	$37.52	$35.85	$36.15	$63.58	$17.29			$1.64b				
wallstreetsurvivor	panl	1.99%	36.87	36.12	0.72	938,855	37.52	35.85		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	1.99%	36.87	36.16	0.72	944,242	37.52	35.85	36.15	63.58	17.29			1.67b			-0.76	
ycharts-com	panl	+1.99%	36.87		+0.72					60.43	17.29			1.64b	0.00%		-0.76	
zacks	panl	(1.99%)	36.87		0.72	vol.  944,242	37.52	35.85		63.58	17.29			1.64 b	0.00	0.00	-.53	
advfn	icog	0.68	2.98	2.95	0.02	308927	3.0	2.93										
barchart	icog	+0.68%	2.98	3.00	+0.02	336,211	3.00	2.93	2.96	3.26	1.20		2.45	$757.04 m			+0.01	
barrons	icog	0.68%	2.98	2.95	+0.02	308,927	3.00	2.93				243.48 million		$585.21 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	0.676%	2.980	2.950	0.020	308,927	3.000	2.930		3.26	1.20	200.413mil	8.278	757.047mil			0.360	
boston-com	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
bostonmerchant	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
business-insider	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
chron	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
cio-com	icog	+0.68%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660	2.504	597m				
cnn-money	icog	+0.68%	2.98	2.95	+0.02	308,927	3.00	2.93	2.96				2.5	$597.2m				
easystockalterts	icog	0.68%	2.98	2.95	+0.02	308927	3.00	2.93	2.96	3.26	1.20		2.50				1.19	
eresearch-fidelity-com	icog	0.68%	2.9800	2.9500	0.0200	308,927	3.0000	2.9300	2.9600	3.2600	1.2000	254,073,000	2.49	$752.06m				
finance-abc7-com	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
financial-content	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
finapps-forbes-com	icog	0.7%	$2.98	2.95	0.02	308,927	3.00	2.93	2.96	3.26	1.20	254 mil	3.7	757 mil	0.0	0.00	0.80	
fool	icog	+0.68%	$2.98	$2.95	0.02	308,927	$3.00	$2.93	$2.96	$3.26	$1.20		2.50	$757.14m				
foxbusiness	icog		$2.98		+0.02	308,927			$2.96									
google-finance	icog	(0.68%)	2.98	2.95	+0.02	308,927.00	3.00	2.93		3.26	1.20	254.07m	2.51	757.14m			1.19	
howthemarketworks	icog	0.676%	2.98	2.95	0.02	252,101	3	2.93	2.96									
hpcwire	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
insidestocks	icog	+0.68%	2.98	3.00	+0.02	308900	3.00	2.93										
investopedia	icog	+0.68 %	$2.98	2.95	+0.02				2.96									
investorguide	icog	+0.68%	2.98	2.95	+0.02		3.00	2.93		3.20	1.20		2.46	751.1m			1.201	
marketintellisearch	icog	2.71 %	$19.30	$18.67	0.51	14.50k	$19.41	$18.67	$18.79						%			
marketwatch	icog	+0.68%	$2.98	open: 2.95	+0.02	9,163	$3.00	$2.93	$2.96	$3.26	$1.20		2.51	$585.21m			1.19	
minyanville	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
msn-money	icog	+0.68%	2.98	2.95	+0.02	308,927	3.00	2.93	2.96	3.26	1.20	254.07 mil	2.50	752.06 mil			1.19	
nasdaq-com	icog	0.68%	$ 2.98	$ 2.95	0.02	308,927	$ 3	$ 2.93	$ 2.96	$ 3.26	$ 1.20	200,413,000	2.5	$ 597,230,740			$ 1.19	
optimum	icog	+0.68%	2.98 ( 4:30 pm edt)	2.95	+0.02	308,927	3.00	2.93	2.96	3.26	1.20	200.41m	2.5	597.2m			1.19	
paidcontent	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
pc-quote	icog	0.68%	2.98	2.95	0.02	308,927	3.0	2.93	2.96	3.26	1.20	199,067,953	2.48739	593,223,000				
personal-wealth-biz	icog	+0.68%	2.98	2.95		308,927	3.00	2.93	2.96	3.20	1.20		2.46			0.00	1.201	
predictwallstreet	icog	+0.68%	2.98		+0.02	308,927												
raymond-james	icog	0.68	2.98	2.95	0.02	308,927	3.00	2.93	2.98	3.26	1.20		2.46				1.21	
renewable-energy-world	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
screamingmedia	icog	+0.68%	$	open: 2.95	+0.02	9,163	$3.00	$2.93	$2.96	$3.26	$1.20		2.51	$585.21m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+0.68%	last trade: 2.98		change: 0.020								p/e ratio: 2.46					
smartmoney	icog	(0.68%)	2.98	$2.95	0.02	308,927	$3.00	$2.93	$2.96	$3.26	$1.20			593,200	0.00%	$0.00		
stocknod	icog	+0.6757%	2.980 usd	2.950	+0.0200	308,927	3.000	2.930	2.960	3.260	1.200	200,412,660						
stockpickr	icog	0.68%	$2.98 0.02 | 0.68%	2.95	0.02	308.93k	3.00	2.93	2.96	3.26	1.20							
stocksmart	icog	.0 %	$2.795	1.53	0	23,224	2.94	2.79										
stocktwits	icog	0.68%	2.98		+0.02													
streetinsider-com	icog	0.68%	2.98	$2.95	+0.02	308,927	$3.00	$2.93	$2.96	$3.26	$1.20		2.50				$1.19	
thecramerreport	icog		2.98	2.95	+0.02	308927	3.00	2.93										
thestree	icog	0.68%	$2.98	2.95	0.02	308927	3.0	2.93	2.96	-3.26	1.2	2.5407266e8		5.85204967e8				
tickerspy	icog	0.68%	$2.98	2.95	+0.02	308,927	3.00	2.93	2.96	3.26	1.20		2.5	751.9m	0.00%	$0.00		
tmx-quotemedia	icog	0.68%	2.980	2.950	0.020	308,927	3.000	2.930	2.960	3.260	1.200	254,072,660	2.50	757,136,527			1.19	
updown	icog	0.68%	$2.98	$2.95	$0.02	299,764	$3.00	$2.93	$2.96	$3.26	$1.20		2.46	$752m				
wallstreetsurvivor	icog	0.68%	2.98	2.95	0.02	252,101	3.00	2.93		3.26	1.20		2.50	$593m			-0.01	
yahoo-finance	icog	0.68%	2.98	2.95	0.02	308,927	3.00	2.93	2.96	3.26	1.20		2.48	751.10m			1.20	
ycharts-com	icog	+0.68%	2.98		+0.02					3.26	1.20		2.50	757.04m	0.00%		1.19	
zacks	icog	(0.68%)	2.98		0.02	vol.  308,927	3.00	2.93		3.26	1.20		2.49	752.06 m	0.00	0.00	1.19	
advfn	xom	-0.04	81.57	81.4	-0.03	14933738	81.66	80.85										
barchart	xom	-0.04%	81.57	81.40	-0.03	14,589,969	81.66	80.85	81.60	87.73	55.89		11.67	$404.47 b	2.29%	$1.88	+7.03	
barrons	xom	0.04%	81.57	81.40	-0.03	14.934m	81.66	80.85				4.90 billion		$403.99 billion	2.30%	$0.47		
bloomberg	xom	-0.037%	81.570	81.400	-0.030	14,933,938	81.660	80.850		88.23	56.77	4,926.086mil	11.592	401,426.700mil	2.201	0.470 regular cash	7.030	
boston-com	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
bostonmerchant	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
business-insider	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
chron	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
cio-com	xom	-0.04%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717	11.60	402b	2.3	1.88		
cnn-money	xom	-0.04%today&rsquo;s change	81.57data as of 4:00pm et	81.40	-0.03	14,933,938	81.66	80.85	81.60				11.6	$401.8b	2.30%			
easystockalterts	xom	-0.04%	81.57	81.40	-0.03	14172910	81.66	80.85	81.60	88.23	17.00		11.60				7.03	
eresearch-fidelity-com	xom	-0.04%	81.5700	81.4000	-0.0300	14,933,738	81.6600	80.8500	81.6000	88.2300	56.7700	4,926,086,000	11.61	$401.97b	2.30%	$0.470000		
finance-abc7-com	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
finance-abc7chicago-com	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
financial-content	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
finapps-forbes-com	xom	-0.0%	$81.57	81.40	-0.03	14,934,323	81.66	80.85	81.60	88.23	56.77	4.93 bil	11.6	402 bil	2.3	1.88	7.03	
finviz	xom	-0.07%	81.54			14,038,627			81.60	-7.06%	47.17%	4.93b	11.59	401.97b		1.88	7.04	
fool	xom	-0.21%	$81.43	$81.40	-0.17	11,983,191	$81.66	$80.85	$81.60	$88.23	$56.77		11.70	$401.13b	2.50%	1.88		
foxbusiness	xom		$81.57		-0.03	14,953,438			$81.60									
google-finance	xom	(-0.04%)	81.57	81.40	-0.03	14.93m	81.66	80.85		88.23	56.77	4.96b	11.59	404.47b	2.30	0.47	7.04	
howthemarketworks	xom	-0.037%	81.57	81.4	-0.03	14,155,638	81.66	80.85	81.6									
hpcwire	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
insidestocks	xom	-0.13%	81.49	81.40	-0.11	12454235	81.66	80.85					price earnings ratio: 11.59					
investopedia	xom	-0.10 %	$81.52	81.40	-0.08				81.60									
investorguide	xom	-0.04%	81.57	81.40	-0.03		81.66	80.85		88.23	57.26		11.62	401.8b			7.022	
marketintellisearch	xom	-0.12 %	$81.50	$81.40	-0.10	14763.70k	$81.66	$80.85	$81.60			4926.09m	11.59	401.97b	2.3 %		7.04	
marketwatch	xom	-0.04%	$81.25	open: 81.40	-0.03	95,817	$81.66	$80.85	$81.60	$88.23	$57.60		25.93	$403.99b	2.30%	0.47	3.15	
minyanville	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
msn-money	xom	-0.04%	81.57	81.40	-0.03	14.93 mil	81.66	80.85	81.60	88.23	56.77	4.93 bil	11.60	401.97 bil	2.30%	1.88	7.04	
nasdaq-com	xom	0.1%	$ 81.52		0.08	13,738,408	$ 81.66	$ 80.85	$ 81.60	$ 88.23	$ 56.77	4,926,000,000	11.6	$ 401,567,520,000	2.3 %	$1.880000	$ 7.03	
optimum	xom	-0.12%	81.50 ( 3:55 pm edt)	81.40	-0.10	13,689,366	81.66	80.85	81.60	88.23	17.00	4.93b	11.6	401.5b	2.31	1.88	7.03	
paidcontent	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
pc-quote	xom	-0.04%	81.57	81.4	-0.03	15,029,955	81.66	80.85	81.6	88.23	56.77	4,927,897,757	11.6074	401,968,620,000		0.47		
personal-wealth-biz	xom	-0.04%	81.57	81.40	-0.03	14,951,398	81.66	80.85	81.60	88.23	57.26		11.62		2.19	1.79	7.022	
predictwallstreet	xom	-0.22%	81.42		-0.18	12,233,747												
raymond-james	xom	-0.04	81.57	81.40	-0.03	14,933,938	81.66	80.85	81.57	88.23	56.77		11.57				7.05	
renewable-energy-world	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
screamingmedia	xom	-0.04%	$	open: 81.40	-0.03	96,033	$81.66	$80.85	$81.60	$88.23	$57.60		25.93	$403.99b	2.30%	0.47	3.15	
scroli	xom	-0.04%	xom 81.57	81.40	-0.03	12,435,012	81.66	80.85	81.60	88.23	56.77		11.59				7.04	
simple-stock-quotes	xom	-0.04%	last trade: 81.57		change: -0.030								p/e ratio: 11.62					
smartmoney	xom	(-0.04%)	81.57	$81.40	-0.03	14,933,738	$81.66	$80.85	$81.60	$88.23	$56.77			401,968,600	2.30%	$0.47		
stocknod	xom	-0.0368%	81.57 usd	81.40	-0.0300	14,933,938	81.66	80.85	81.60	88.23	56.77	4,926,085,717						
stockpickr	xom	-0.11%	$81.51 -0.09 | -0.11%	81.41	-0.09	13.87m	81.66	80.85	81.60	88.23	56.77							
stocksmart	xom	.0 %	$82.06	73.25	0	1,406,886	83.63	81.77										
stocktwits	xom	-0.04%	81.57		-0.03													
streetinsider-com	xom	0.04%	81.57	$81.40	-0.03	14,172,910	$81.66	$80.85	$81.60	$88.23	$17.00		11.60				$7.03	
thecramerreport	xom		81.57	81.40	-0.03	14931698	81.66	80.85										
thestree	xom	-0.11%	$81.51	81.41	-0.09	13870131	81.66	80.85	81.6	-88.23	56.77	4.926085717e9		4.03988289651e11				
tickerspy	xom	-0.09%	$81.53	81.40	-0.07	14,069,362	81.66	80.85	81.60	88.23	56.77		11.6	401.9b	2.30%	$0.47		
tmx-quotemedia	xom	-0.04%	81.570	81.400	-0.030	14,953,638	81.660	80.850	81.600	88.230	56.770	4,926,085,717	11.60	401,820,811,936	2.304	0.470 usd	7.03	
updown	xom	-0.04%	$81.57	$81.40	-$0.03	14,933,722	$81.66	$80.85	$81.60	$88.23	$56.77		11.59	$401.96b				
wallstreetsurvivor	xom	-0.04%	81.57	81.40	-0.03	14,155,638	81.66	80.85		88.23	58.05		11.60	$402b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.04%	81.57	81.40	0.03	14,931,698	81.66	80.85	81.60	88.23	56.77		11.62	401.82b	2.30%	1.88	7.02	
ycharts-com	xom	-0.04%	81.57		-0.03					88.23	56.77		11.60	404.47b	2.30%		7.03	
zacks	xom	(-0.04%)	81.57		-0.03	vol.  14,933,938	81.66	80.85		88.23	56.77		11.61	401.97 b	2.30	1.88	7.03	
advfn	jbht	1.45	48.25	47.6	0.69	701109	48.55	47.36										
barchart	jbht	+1.45%	48.25	47.60	+0.69	701,109	48.55	47.36	47.56	48.55	31.76		28.59	$5.86 b	1.09%	$0.52	+1.67	
barrons	jbht	1.45%	48.25	47.60	+0.69	700,048	48.55	47.36				127.77 million		$5.74 billion	1.08%	$0.13		
bloomberg	jbht	1.451%	48.250	47.600	0.690	701,109	48.550	47.360		48.55	32.03	120.234mil	28.550	5,801.270mil	1.036	0.130 regular cash	1.690	
boston-com	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
bostonmerchant	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
business-insider	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
chron	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
cio-com	jbht	+1.45%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567	28.89	6b	1.1	0.52		
cnn-money	jbht	+1.45%	48.25	47.60	+0.69	701,109	48.55	47.36	47.56				28.9	$5.8b	1.08%			
easystockalterts	jbht	1.45%	48.25	47.60	+0.69	701109	48.55	47.36	47.56	48.53	32.03		28.89				1.67	
eresearch-fidelity-com	jbht	1.45%	48.2500	47.6000	0.6900	701,109	48.5500	47.3600	47.5600	48.5300	32.0300	120,234,000	28.48	$5.72b	1.09%	$0.130000		
finance-abc7-com	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
finance-abc7chicago-com	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
financial-content	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
finapps-forbes-com	jbht	1.5%	$48.25	47.60	0.69	701,109	48.55	47.36	47.56	48.53	32.03	120 mil	28.9	6 bil	1.1	0.52	1.67	
finviz	jbht	1.45%	48.25			701,109			47.56	-0.31%	52.53%	120.23m	28.72	5.80b		0.52	1.68	
fool	jbht	+1.45%	$48.25	$47.60	0.69	701,109	$48.55	$47.36	$47.56	$48.53	$32.03		28.60	$5.80b	1.40%	0.52		
foxbusiness	jbht		$48.25		+0.69	701,109			$47.56									
google-finance	jbht	(1.45%)	48.25	47.60	+0.69	701,109.00	48.55	47.36		48.55	32.03	121.35m	28.70	5.86b	1.08	0.13	1.68	
howthemarketworks	jbht	1.451%	48.25	47.6	0.69	698,426	48.55	47.36	47.56									
hpcwire	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
insidestocks	jbht	+1.45%	48.25	47.60	+0.69	701109	48.55	47.36					price earnings ratio: 28.55					
investopedia	jbht	+1.45 %	$48.25	47.60	+0.69				47.56									
investorguide	jbht	+1.45%	48.25	47.60	+0.69		48.55	47.36		48.53	31.59		28.43	5.801b			1.673	
marketintellisearch	jbht	1.49 %	$48.27	$47.60	0.71	692.40k	$48.55	$47.36	$47.56			120.23m	28.31	5.72b	1.09 %		1.68	
marketwatch	jbht	+1.45%	$48.26	open: 47.60	+0.69	2,383	$48.55	$47.36	$47.56	$48.55	$32.05		28.18	$5.74b	1.08%	0.13	1.71	
minyanville	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
msn-money	jbht	+1.45%	48.25	47.60	+0.69	701,109	48.55	47.36	47.56	48.53	32.03	120.23 mil	28.89	5.72 bil	1.09%	0.52	1.68	
nasdaq-com	jbht	1.45%	$ 48.25	$ 47.60	0.69	701,109	$ 48.55	$ 47.36	$ 47.56	$ 48.53	$ 32.03	120,234,000	28.89	$ 5,801,290,500	1.09 %	$0.520000	$ 1.67	
optimum	jbht	+1.45%	48.25 ( 4:30 pm edt)	47.60	+0.69	701,109	48.55	47.36	47.56	48.53	32.03	120.23m	28.9	5.8b	1.08	0.52	1.67	
paidcontent	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
pc-quote	jbht	1.45%	48.25	47.6	0.69	701,109	48.55	47.36	47.56	48.53	32.03	118,514,591	28.47904	5,718,329,000		0.13		
personal-wealth-biz	jbht	+1.45%	48.25	47.60		701,109	48.55	47.36	47.56	48.53	31.59		28.43		1.05	0.50	1.673	
predictwallstreet	jbht	+1.45%	48.25		+0.69	701,109												
raymond-james	jbht	1.45	48.25	47.60	0.69	701,109	48.55	47.36	48.25	48.53	32.03		28.22				1.71	
renewable-energy-world	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
screamingmedia	jbht	+1.45%	$	open: 47.60	+0.69	2,383	$48.55	$47.36	$47.56	$48.55	$32.05		28.18	$5.74b	1.08%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+1.45%	last trade: 48.25		change: 0.690								p/e ratio: 28.43					
smartmoney	jbht	(1.45%)	48.25	$47.60	0.69	701,109	$48.55	$47.36	$47.56	$48.53	$32.03			5,718,300	1.09%	$0.13		
stocknod	jbht	+1.451%	48.25 usd	47.60	+0.6900	701,109	48.55	47.36	47.56	48.53	32.03	120,233,567						
stockpickr	jbht	1.45%	$48.25 0.69 | 1.45%	47.60	0.69	701.11k	48.55	47.36	47.56	48.53	32.03							
stocksmart	jbht	.0 %	$44.12	40.81	0	181,033	45.98	44.12										
stocktwits	jbht	1.45%	48.25		+0.69													
streetinsider-com	jbht	1.45%	48.25	$47.60	+0.69	701,109	$48.55	$47.36	$47.56	$48.53	$32.03		28.89				$1.67	
thecramerreport	jbht		48.25	47.60	+0.69	701109	48.55	47.36										
thestree	jbht	1.45%	$48.25	47.6	0.69	701109	48.55	47.36	47.56	-48.53	32.03	1.20233567e8		5.739950489e9				
tickerspy	jbht	1.45%	$48.25	47.60	+0.69	701,109	48.55	47.36	47.56	48.53	32.03		28.5	5.7b	1.09%	$0.13		
tmx-quotemedia	jbht	1.45%	48.250	47.600	0.690	701,109	48.550	47.360	47.560	48.550	32.050	120,233,567	28.50	5,801,269,608	1.078	0.130 usd	1.67	
updown	jbht	1.45%	$48.25	$47.60	$0.69	698,826	$48.55	$47.36	$47.56	$48.53	$32.03		27.59	$5.71b				
wallstreetsurvivor	jbht	1.45%	48.25	47.60	0.69	698,426	48.55	47.36		48.53	32.05		28.50	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.45%	48.25	47.60	0.69	701,109	48.55	47.36	47.56	48.55	32.03		28.84	5.80b	1.10%	0.52	1.67	
ycharts-com	jbht	+1.45%	48.25		+0.69					48.53	32.03		28.89	5.86b	1.18%		1.67	
zacks	jbht	(1.45%)	48.25		0.69	vol.  701,109	48.55	47.36		48.55	32.03		28.48	5.72 b	1.09	0.52	1.67	
advfn	crrc	0.27	11.03	10.95	0.03	27995	11.08	10.74										
barchart	crrc	+0.27%	11.03	10.95	+0.03	29,885	11.08	10.74	11.00	15.92	10.41		16.49	$133.24 m	7.6%	$0.84	-0.02	
barrons	crrc	0.27%	11.03	10.95	+0.03	27,995	11.08	10.74				11.94 million		$133.68 million	7.62%	$0.21		
bloomberg	crrc	0.273%	11.030	10.950	0.030	27,995	11.080	10.740		16.89	10.41	12.098mil	18.383	133.446mil	7.616	0.210 regular cash	0.600	
boston-com	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
bostonmerchant	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
business-insider	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
chron	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
cio-com	crrc	+0.27%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479		133m	7.6	0.84		
cnn-money	crrc	+0.27%	11.03	10.95	+0.03	27,995	11.08	10.74	11.00				nm	$133.4m	7.62%			
easystockalterts	crrc	0.27%	11.03	10.95	+0.03	27995	11.08	10.74	11.00	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	0.27%	11.0300	10.9500	0.0300	27,995	11.0800	10.7400	11.0000	16.8900	10.4100	12,098,000	nm	$133.08m	7.64%	$0.210000		
finance-abc7-com	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
financial-content	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	0.3%	$11.03	10.95	0.03	27,995	11.08	10.74	11.00	16.89	10.41	12 mil		133 mil	7.6	0.84		
finviz	crrc	0.27%	11.03			27,995			11.00	-30.71%	5.96%	12.10m		133.46m		0.84	-0.02	
fool	crrc	+0.27%	$11.03	$10.95	0.03	27,995	$11.08	$10.74	$11.00	$16.89	$10.41		0.00	$133.45m	6.10%	0.84		
foxbusiness	crrc		$11.03		+0.03	27,995			$11.00									
google-finance	crrc	(0.27%)	11.03	10.95	+0.03	27,995.00	11.08	10.74		16.89	10.41	12.08m		133.25m	7.62	0.21	-0.02	
howthemarketworks	crrc	0.273%	11.03	10.95	0.03	27,395	11.08	10.74	11									
hpcwire	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
insidestocks	crrc	+0.27%	11.03	10.95	+0.03	27995	11.08	10.74										
investopedia	crrc	+0.27 %	$11.03	10.95	+0.03				11.00									
investorguide	crrc	+0.27%	11.03	10.95	+0.03		11.08	10.74		16.89	11.00			133.4m			-0.01	
marketintellisearch	crrc	0.27 %	$11.03	$10.95	0.03	27.00k	$11.08	$10.74	$11.00			12.10m	0.00	0.13b	7.64 %		-0.02	
marketwatch	crrc	+0.27%	$11.03	open: 10.95	+0.03	900	$11.08	$10.74	$11.00	$16.89	$10.41			$133.68m	7.62%	0.21		
minyanville	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
msn-money	crrc	+0.27%	11.03	10.95	+0.03	27,995	11.08	10.74	11.00	16.89	10.41	12.10 mil	-1,103.00	133.08 mil	7.64%	0.84	-0.02	
nasdaq-com	crrc	0.27%	$ 11.03	$ 10.95	0.03	27,995	$ 11.08	$ 10.74	$ 11	$ 16.89	$ 10.41	12,098,000		$ 133,440,940	7.64 %	$0.840000	$ -0.02	
optimum	crrc	+0.27%	11.03 ( 4:30 pm edt)	10.95	+0.03	27,995	11.08	10.74	11.00	16.89	10.41	12.10m		133.4m	7.62	0.84	-0.01	
paidcontent	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
pc-quote	crrc	0.27%	11.03	10.95	0.03	27,995	11.08	10.74	11.0	16.89	10.41	12,065,095	-1100.0	133,078,000		0.21		
personal-wealth-biz	crrc	+0.27%	11.03	10.95		27,995	11.08	10.74	11.00	16.89	11.00				7.64	0.84	-0.01	
predictwallstreet	crrc	+0.27%	11.03		+0.03	27,995												
raymond-james	crrc	0.27	11.03	10.95	0.03	27,995	11.08	10.74	11.03	16.89	10.41						-0.02	
renewable-energy-world	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
screamingmedia	crrc	+0.27%	$	open: 10.95	+0.03	900	$11.08	$10.74	$11.00	$16.89	$10.41			$133.68m	7.62%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	+0.27%	last trade: 11.03		change: 0.030													
smartmoney	crrc	(0.27%)	11.03	$10.95	0.03	27,995	$11.08	$10.74	$11.00	$16.89	$10.41			133,100	7.64%	$0.21		
stocknod	crrc	+0.2727%	11.03 usd	10.95	+0.0300	27,995	11.08	10.74	11.00	16.89	10.41	12,098,479						
stockpickr	crrc	0.27%	$11.03 0.03 | 0.27%	10.95	0.03	28.00k	11.08	10.74	11.00	16.89	10.41							
stocksmart	crrc	.0 %	$11.02	15.56	0	3,358	11.32	10.87										
stocktwits	crrc	0.27%	11.03		+0.03													
streetinsider-com	crrc	0.27%	11.03	$10.95	+0.03	27,995	$11.08	$10.74	$11.00	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.03	10.95	+0.03	27995	11.08	10.74										
thestree	crrc	0.27%	$11.03	10.95	0.03	27995	11.08	10.74	11.0	-16.89	10.41	1.2098479e7		1.33688193e8				
tickerspy	crrc	0.27%	$11.03	10.95	+0.03	27,995	11.08	10.74	11.00	16.89	10.41		-1100.0	133.0m	7.64%	$0.21		
tmx-quotemedia	crrc	0.27%	11.030	10.950	0.030	27,995	11.080	10.740	11.000	16.890	10.410	12,098,479		133,446,223	7.616	0.210 usd	-0.01	
updown	crrc	0.27%	$11.03	$10.95	$0.03	26,568	$11.08	$10.74	$11.00	$16.89	$10.41			$133m				
wallstreetsurvivor	crrc	0.27%	11.03	10.95	0.03	27,395	11.08	10.74		16.89	10.41			$133m	7.60%	0.84 -	0.60	
yahoo-finance	crrc	0.27%	11.03	10.95	0.03	27,995	11.08	10.74	11.00	16.89	10.41			133.44m	7.60%	0.84	-0.01	
ycharts-com	crrc	+0.27%	11.03		+0.03					16.89	10.41			133.24m	7.48%		-0.01	
zacks	crrc	(0.27%)	11.03		0.03	vol.  27,995	11.08	10.74		16.89	10.41		16.42	133.08 m	7.64	0.84	.67	
advfn	lamr	-0.72	27.75	27.94	-0.2	499452	28.28	27.49										
barchart	lamr	-0.72%	27.75	27.96	-0.20	499,452	28.28	27.49	27.95	41.88	24.30		0.00	$2.57 b			-0.31	
barrons	lamr	0.72%	27.75	27.94	-0.20	498,747	28.28	27.49				92.26 million		$2.69 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-0.716%	27.750	27.940	-0.200	499,452	28.280	27.490		41.88	24.18	77.709mil		2,576.051mil		3.250 special cash	-0.270	
boston-com	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
bostonmerchant	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
business-insider	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
chron	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
cio-com	lamr	-0.72%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875		2b				
cnn-money	lamr	-0.72%	27.75	27.94	-0.20	498,433	28.28	27.49	27.95				nm	$2.2b				
easystockalterts	lamr	-0.72%	27.75	27.94	-0.20	499452	28.28	27.49	27.95	41.88	24.02						-0.31	
eresearch-fidelity-com	lamr	-0.72%	27.7500	27.9400	-0.2000	499,452	28.2800	27.4900	27.9500	41.8800	24.1800	92,832,000	nm	$2.59b				
finance-abc7-com	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
finance-abc7chicago-com	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
financial-content	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
finapps-forbes-com	lamr	-0.7%	$27.75	27.94	-0.20	499,452	28.28	27.49	27.95	41.88	24.18	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-0.72%	27.75			499,452			27.95	-33.74%	14.76%	92.83m		2.58b			-0.31	
fool	lamr	-0.72%	$27.75	$27.94	-0.20	499,452	$28.28	$27.49	$27.95	$41.88	$24.18		0.00	$2.58b				
foxbusiness	lamr		$27.75		-0.20	499,452			$27.95									
google-finance	lamr	(-0.72%)	27.75	27.94	-0.20	499,452.00	28.28	27.49		41.88	24.18	92.83m		2.58b			-0.31	
howthemarketworks	lamr	-0.716%	27.75	27.94	-0.2	497,533	28.28	27.49	27.95									
hpcwire	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
insidestocks	lamr	-0.72%	27.75	27.96	-0.20	499452	28.28	27.49										
investopedia	lamr	-0.72 %	$27.75	27.94	-0.20				27.95									
investorguide	lamr	-0.72%	27.75		-0.20		28.28	27.49		41.88	24.18			2.576b			-0.311	
marketintellisearch	lamr	-0.72 %	$27.75	$27.94	-0.20	502.10k	$28.28	$27.49	$27.95			92.83m	0.00	2.59b	0.0 %		-0.31	
marketwatch	lamr	-0.72%	$27.75	open: 27.94	-0.20	2,219	$28.28	$27.49	$27.95	$41.88	$24.72			$2.69b				
minyanville	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
msn-money	lamr	-0.72%	27.75	27.94	-0.20	499,452	28.28	27.49	27.95	41.88	24.18	92.83 mil	-89.52	2.59 bil			-0.31	
nasdaq-com	lamr	0.72%	$ 27.75	$ 27.94	0.20	499,452	$ 28.28	$ 27.49	$ 27.95	$ 41.88	$ 24.18	77,709,000		$ 2,156,424,750			$ -0.31	
optimum	lamr	-0.72%	27.75 ( 4:30 pm edt)	27.94	-0.20	499,452	28.28	27.49	27.95	41.88	24.02	77.71m		2.2b			-0.31	
paidcontent	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
pc-quote	lamr	-0.72%	27.75	27.94	-0.20	499,452	28.28	27.49	27.95	41.88	24.18	78,269,067	-90.16129	2,171,967,000		3.25		
personal-wealth-biz	lamr	-0.72%	27.75	28.28	-0.20	499,452	28.28	27.49	27.95	41.88	24.18					0.00	-0.311	
predictwallstreet	lamr	-0.72%	27.75		-0.20	499,452												
raymond-james	lamr	-0.72	27.75	27.94	-0.20	499,452	28.28	27.49	27.75	41.88	24.18						-0.31	
renewable-energy-world	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
screamingmedia	lamr	-0.72%	$	open: 27.94	-0.20	2,219	$28.28	$27.49	$27.95	$41.88	$24.72			$2.69b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-0.72%	last trade: 27.75		change: -0.200													
smartmoney	lamr	(-0.72%)	27.75	$27.94	-0.20	499,452	$28.28	$27.49	$27.95	$41.88	$24.18			2,172,000	0.00%	$3.25		
stocknod	lamr	-0.7156%	27.75 usd	27.94	-0.2000	499,452	28.28	27.49	27.95	41.88	24.18	77,708,875						
stockpickr	lamr	-0.72%	$27.75 -0.20 | -0.72%	27.94	-0.20	499.45k	28.28	27.49	27.95	41.88	24.18							
stocksmart	lamr	.0 %	$28.325	39.27	0	103,710	29.52	28.185										
stocktwits	lamr	-0.79%	27.73		-0.22													
streetinsider-com	lamr	0.72%	27.75	$27.94	-0.2	499,452	$28.28	$27.49	$27.95	$41.88	$24.02						$-0.31	
thecramerreport	lamr		27.75	28.28	-0.20	499452	28.28	27.49										
thestree	lamr	-0.72%	$27.75	27.94	-0.2	499452	28.28	27.49	27.95	-41.88	24.18	9.283174e7		2.217034204e9				
tickerspy	lamr	-0.72%	$27.75	27.94	-0.20	499,452	28.28	27.49	27.95	41.88	24.18		-90.2	2.5b	0.00%	$3.25		
tmx-quotemedia	lamr	-0.72%	27.750	27.940	-0.200	499,452	28.280	27.490	27.950	41.880	24.300	92,831,740		2,576,080,785			-0.31	
updown	lamr	-0.72%	$27.75	$27.94	-$0.20	497,233	$28.28	$27.49	$27.95	$41.88	$24.18			$2.59b				
wallstreetsurvivor	lamr	-0.72%	27.75	27.94	-0.20	497,533	28.28	27.49		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	0.72%	27.75	28.28	0.20	499,452	28.28	27.49	27.95	41.88	24.18			2.58b			-0.31	
ycharts-com	lamr	-0.79%	27.73		-0.22					41.88	24.18			2.57b	0.00%		-0.31	
zacks	lamr	(-0.72%)	27.75		-0.20	vol.  499,452	28.28	27.49		41.88	24.18			2.59 b	0.00	0.00	-.19	
advfn	fcnca	1.22	189.68	187.74	2.28	5846	190.67	187.74										
barchart	fcnca	+1.22%	189.68	187.74	+2.28	6,803	190.67	187.74	187.40	207.89	164.30		13.31	$1.98 b	0.63%	$1.20	+14.29	
barrons	fcnca	1.22%	189.68	187.74	+2.28	5,846	190.67	187.74				10.43 million		$1.98 billion	0.63%	$0.3		
bloomberg	fcnca	1.217%	189.680	187.740	2.280	5,846	190.670	187.740		208.55	165.36	8.757mil	18.238	1,974.140mil	0.633	0.300 regular cash	10.400	
boston-com	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
bostonmerchant	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
business-insider	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
chron	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
cio-com	fcnca	+1.22%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778	13.27	2b	0.6	1.2		
cnn-money	fcnca	+1.22%today&rsquo;s change	189.68data as of 4:00pm et	187.74	+2.28	5,746	190.67	187.74	187.40				13.3	$1.7b	0.63%			
easystockalterts	fcnca	1.21%	189.68	187.74	+2.28	5846	190.67	187.74	187.40	208.55	165.36		13.27				14.29	
eresearch-fidelity-com	fcnca	1.22%	189.6800	187.7400	2.2800	5,846	190.6700	187.7400	187.4000	208.5500	165.3610	8,757,000	12.93	$1.64b	0.64%	$0.300000		
finance-abc7-com	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
financial-content	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	1.2%	$189.68	187.74	2.28	5,846	190.67	187.74	187.40	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	1.22%	189.68			5,846			187.40	-8.76%	15.45%	10.43m	13.27	1.98b		1.20	14.29	
fool	fcnca	+1.22%	$189.68	$187.74	2.28	5,846	$190.67	$187.74	$187.40	$208.55	$165.36		13.30	$1.98b	0.70%	1.20		
foxbusiness	fcnca		$189.68		+2.28	5,846			$187.40									
google-finance	fcnca	(1.22%)	189.68	187.74	+2.28	5,846.00	190.67	187.74		208.55	165.36	10.43m	13.27	1.98b	0.63	0.30	14.29	
howthemarketworks	fcnca	1.217%	189.68	187.74	2.28	5,846	190.67	187.74	187.4									
hpcwire	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
insidestocks	fcnca	+1.22%	189.68	187.74	+2.28	5846	190.67	187.74										
investopedia	fcnca	+1.22 %	$189.68	187.74	+2.28				187.40									
investorguide	fcnca	+1.22%	189.68	187.51	+2.28		190.67	187.74		208.55	165.36		13.11	1.979b			14.29	
marketintellisearch	fcnca	1.22 %	$189.68	$187.51	2.28	5.50k	$190.67	$187.74	$187.40			10.43m	13.11	1.95b	0.64 %		14.29	
marketwatch	fcnca	+1.22%	$189.68	open: 187.74	+2.28	100	$190.67	$187.74	$187.40	$208.55	$165.36		13.27	$1.98b	0.63%	0.30	14.29	
minyanville	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
msn-money	fcnca	+1.22%	189.68	187.74	+2.28	5,846	190.67	187.74	187.40	208.55	165.36	10.43 mil	13.27	1.96 bil	0.64%	1.20	14.29	
nasdaq-com	fcnca	1.22%	$ 189.68	$ 187.51	2.28	5,846	$ 190.67	$ 187.74	$ 187.40	$ 208.55	$ 165.361	8,757,000	13.27	$ 1,661,027,760	0.64 %	$1.200000	$ 14.29	
optimum	fcnca	+1.22%	189.68 ( 4:30 pm edt)	187.74	+2.28	5,846	190.67	187.74	187.40	208.55	165.36	8.76m	13.3	1.7b	0.63	1.20	14.29	
paidcontent	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
pc-quote	fcnca	1.22%	189.68	187.74	2.28	5,846	190.67	187.74	187.4	208.55	165.36	8,651,739	13.11407	1,641,062,000		0.3		
personal-wealth-biz	fcnca	+1.22%	189.68	187.51		5,846	190.67	187.74	187.40	208.55	165.36		13.11		0.64	1.20	14.29	
predictwallstreet	fcnca	+1.22%	189.68		+2.28	5,846												
raymond-james	fcnca	1.22	189.68	187.74	2.28	5,846	190.67	187.74	189.68	208.55	165.36		13.09				14.49	
renewable-energy-world	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
screamingmedia	fcnca	+1.22%	$	open: 187.74	+2.28	100	$190.67	$187.74	$187.40	$208.55	$165.36		13.27	$1.98b	0.63%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	+1.22%	last trade: 189.68		change: 2.280								p/e ratio: 13.11					
smartmoney	fcnca	(1.22%)	189.68	$187.74	2.28	5,846	$190.67	$187.74	$187.40	$208.55	$165.36			1,641,000	0.64%	$0.30		
stocknod	fcnca	+1.217%	189.68 usd	187.74	+2.280	5,846	190.67	187.74	187.40	208.55	165.36	8,756,778						
stockpickr	fcnca	1.22%	$189.68 2.28 | 1.22%	187.74	2.28	5.85k	190.67	187.74	187.40	208.55	165.36							
stocksmart	fcnca	.0 %	$191.03	191.84	0	5,355	194.2	189.52										
stocktwits	fcnca	1.17%	189.60		+2.20													
streetinsider-com	fcnca	1.22%	189.68	$187.74	+2.28	5,846	$190.67	$187.74	$187.40	$208.55	$165.36		13.27				$14.29	
thecramerreport	fcnca		189.68	187.51	+2.28	5846	190.67	187.74										
thestree	fcnca	1.22%	$189.68	187.74	2.28	5846	190.67	187.74	187.4	-208.55	165.36	1.0434453e7		1.665276472e9				
tickerspy	fcnca	1.22%	$189.68	187.74	+2.28	5,846	190.67	187.74	187.40	208.55	165.36		13.1	1.9b	0.64%	$0.30		
tmx-quotemedia	fcnca	1.22%	189.680	187.740	2.280	5,846	190.670	187.740	187.400	208.550	165.361	10,434,453	13.10	1,979,207,045	0.640	0.300 usd	14.29	
updown	fcnca	1.22%	$189.68	$187.74	$2.28	5,476	$190.67	$187.74	$187.40	$208.55	$165.36		13.11	$1.95b				
wallstreetsurvivor	fcnca	1.22%	189.68	187.74	2.28	5,846	190.67	187.74		208.55	165.36		13.10	$2b	0.60%	1.20 -	18.50	
ycharts-com	fcnca	+1.17%	189.60		+2.20					208.55	165.36		13.27	1.98b	0.69%		14.29	
zacks	fcnca	(1.22%)	189.68		2.28	vol.  5,846	190.67	187.74		208.55	165.36		13.11	1.96 b	0.64	1.20	14.29	
advfn	imgn	9.50	13.37	12.34	1.16	1514003	13.37	12.34										
barchart	imgn	+9.50%	13.37	12.34	+1.16	1,514,003	13.37	12.34	12.21	14.10	4.96		0.00	$909.69 m			-0.83	
barrons	imgn	9.50%	13.37	12.34	+1.16	1.390m	13.37	12.34				58.84 million		$929.25 million	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	9.500%	13.370	12.340	1.160	1,514,003	13.370	12.340		14.10	4.96	68.260mil		912.639mil			-0.830	
boston-com	imgn	+9.500%	13.37 usd	12.34	+1.160	1,514,003	13.37	12.34	12.21	14.10	4.960	68,260,202						
bostonmerchant	imgn	+9.500%	13.37 usd	12.34	+1.160	1,514,003	13.37	12.34	12.21	14.10	4.960	68,260,202						
business-insider	imgn	+9.500%	13.37 usd	12.34	+1.160	1,514,003	13.37	12.34	12.21	14.10	4.960	68,260,202						
chron	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
cio-com	imgn	+9.50%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202		913m				
cnn-money	imgn	+9.50%	13.37	12.34	+1.16	1,390,226	13.37	12.34	12.21				nm	$912.6m				
easystockalterts	imgn	9.40%	13.37	12.34	+1.16	1390326	13.37	12.34	12.21	14.10	4.96						-0.83	
eresearch-fidelity-com	imgn	9.50%	13.3700	12.3400	1.1600	1,390,326	13.3700	12.3400	12.2100	14.1014	4.9600	75,121,000	nm	$917.23m				
finance-abc7-com	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
finance-abc7chicago-com	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
financial-content	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
finapps-forbes-com	imgn	9.5%	$13.37	12.34	1.16	1,390,326	13.37	12.34	12.21	14.10	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	9.50%	13.37			1,390,226			12.21	-5.18%	169.56%	67.96m		908.63m			-0.83	
fool	imgn	+9.50%	$13.37	$12.34	1.16	1,390,226	$13.37	$12.34	$12.21	$14.10	$4.96		0.00	$912.64m				
foxbusiness	imgn		$13.37		+1.16	1,514,003			$12.21									
google-finance	imgn	(9.50%)	13.37	12.34	+1.16	1.39m	13.37	12.34		14.10	4.96	68.26m		912.64m			-0.83	
howthemarketworks	imgn	9.5%	13.37	12.34	1.16	1,383,875	13.37	12.34	12.21									
hpcwire	imgn	+9.500%	13.37 usd	12.34	+1.160	1,514,003	13.37	12.34	12.21	14.10	4.960	68,260,202						
insidestocks	imgn	+9.50%	13.37	12.34	+1.16	1390300	13.37	12.34										
investopedia	imgn	+9.50 %	$13.37	12.34	+1.16				12.21									
investorguide	imgn	+9.50%	13.37	12.45	+1.16		13.37	12.34		14.10	4.96			912.6m			-0.829	
marketintellisearch	imgn	9.5 %	$13.37	$12.34	1.16	1337.60k	$13.37	$12.34	$12.21			67.96m	0.00	0.91b	0.0 %		-0.83	
marketwatch	imgn	+9.50%	$13.37	open: 12.34	+1.16	164,428	$13.37	$12.34	$12.21	$14.10	$4.96			$929.25m				
minyanville	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
msn-money	imgn	+9.50%	13.37	12.34	+1.16	1.39 mil	13.37	12.34	12.21	14.10	4.96	75.12 mil	-16.11	917.22 mil			-0.83	
nasdaq-com	imgn	9.5%	$ 13.37	$ 12.34	1.16	1,390,326	$ 13.37	$ 12.34	$ 12.21	$ 14.1014	$ 4.96	75,452,000		$ 1,008,793,240			$ -0.83	
optimum	imgn	+9.50%	13.37 ( 4:30 pm edt)	12.34	+1.16	1,390,326	13.37	12.34	12.21	14.10	4.96	68.26m		912.6m			-0.83	
paidcontent	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
pc-quote	imgn	9.50%	13.37	12.34	1.16	1,507,572	13.37	12.34	12.21	14.10	4.96	68,603,396	-14.71084	917,227,000				
personal-wealth-biz	imgn	+9.50%	13.37	12.45		1,514,003	13.37	12.34	12.21	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	+9.50%	13.37		+1.16	1,390,326												
raymond-james	imgn	9.50	13.37	12.34	1.16	1,390,326	13.37	12.34	13.37	14.10	4.96						-0.83	
renewable-energy-world	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
screamingmedia	imgn	+9.50%	$	open: 12.34	+1.16	157,997	$13.37	$12.34	$12.21	$14.10	$4.96			$929.25m				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+9.50%	last trade: 13.37		change: 1.160													
smartmoney	imgn	(9.50%)	13.37	$12.34	1.16	1,390,326	$13.37	$12.34	$12.21	$14.10	$4.96			833,500	0.00%	$0.00		
stocknod	imgn	+9.500%	13.37 usd	12.34	+1.160	1,390,326	13.37	12.34	12.21	14.10	4.960	68,260,202						
stockpickr	imgn	9.50%	$13.37 1.16 | 9.50%	12.34	1.16	1.39m	13.37	12.34	12.21	14.10	4.96							
stocksmart	imgn	.0 %	$11.72	9.43	0	37,563	12.21	11.7										
stocktwits	imgn	9.50%	13.37		+1.16													
streetinsider-com	imgn	9.50%	13.37	$12.34	+1.16	1,390,326	$13.37	$12.34	$12.21	$14.10	$4.96						$-0.83	
thecramerreport	imgn		13.37	12.45	+1.16	1390326	13.37	12.34										
thestree	imgn	9.5%	$13.37	12.34	1.16	1390226	13.37	12.34	12.21	-14.1	4.96	6.8260202e7		8.44378699e8				
tickerspy	imgn	9.50%	$13.37	12.34	+1.16	1,390,326	13.37	12.34	12.21	14.10	4.96		-14.7	831.7m	0.00%	$0.00		
tmx-quotemedia	imgn	9.50%	13.370	12.340	1.160	1,514,003	13.370	12.340	12.210	14.101	4.960	68,260,202		912,638,901			-0.83	
updown	imgn	9.50%	$13.37	$12.34	$1.16	1,345,575	$13.37	$12.34	$12.21	$14.10	$4.96			$833m				
wallstreetsurvivor	imgn	9.50%	13.37	12.34	1.16	1,383,875	13.37	12.34		14.10	4.96			$833m			-0.87	
yahoo-finance	imgn	9.50%	13.37	12.45	1.16	1,390,326	13.37	12.34	12.21	14.10	4.96			912.64m			-0.83	
ycharts-com	imgn	+9.50%	13.37		+1.16					14.10	4.96			909.69m	0.00%		-0.83	
zacks	imgn	(9.50%)	13.37		1.16	vol.  1,390,326	13.37	12.34		14.10	4.96			917.23 m	0.00	0.00	-.83	
advfn	hhgp	13.33	5.95	5.25	0.7	181171	6.11	5.23										
barchart	hhgp	+13.33%	5.95	5.25	+0.70	185,438	6.11	5.23	5.25	7.11	2.93		0.00	$195.10 m			-0.01	
barrons	hhgp	13.33%	5.95	5.25	+0.70	181,171	6.11	5.23				29.93 million		$176.06 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	13.333%	5.950	5.250	0.700	181,171	6.110	5.230		7.11	2.93	32.785mil	148.750	195.069mil			0.040	
boston-com	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
business-insider	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
chron	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
cio-com	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692		195m				
cnn-money	hhgp	+13.33%	5.95	5.25	+0.70	181,171	6.11	5.23	5.25				nm	$195.1m				
easystockalterts	hhgp	13.33%	5.95	5.25	+0.70	181171	6.11	5.23	5.25	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	13.33%	5.9500	5.2500	0.7000	181,171	6.1100	5.2300	5.2500	7.1100	2.9300	32,785,000	nm	$172.12m				
finance-abc7-com	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
financial-content	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	13.3%	$5.95	5.25	0.70	181,171	6.11	5.23	5.25	7.11	2.93	33 mil		195 mil	0.0	0.00	-0.01	
finviz	hhgp	13.33%	5.95			181,171			5.25	-16.32%	103.07%	32.78m		195.04m			-0.01	
fool	hhgp	+13.33%	$5.95	$5.25	0.70	181,171	$6.11	$5.23	$5.25	$7.11	$2.93		0.00	$195.07m				
foxbusiness	hhgp		$5.95		+0.70	181,171			$5.25									
google-finance	hhgp	(13.33%)	5.95	5.25	+0.70	181,171.00	6.11	5.23		7.11	2.93	32.79m		195.11m			-0.01	
howthemarketworks	hhgp	13.333%	5.95	5.25	0.7	179,261	6.11	5.23	5.25									
hpcwire	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
insidestocks	hhgp	+13.33%	5.95	5.25	+0.70	181171	6.11	5.23										
investopedia	hhgp	+13.33 %	$5.95	5.25	+0.70				5.25									
investorguide	hhgp	+13.33%	5.95	5.23	+0.70		6.11	5.23		7.11	2.93			195.1m			-0.016	
marketintellisearch	hhgp	13.33 %	$5.95	$5.25	0.70	183.90k	$6.11	$5.23	$5.25			32.78m	0.00	0.17b	0.0 %		-0.01	
marketwatch	hhgp	+13.33%	$5.95	open: 5.25	+0.70	1,910	$6.11	$5.23	$5.25	$7.11	$2.93			$176.06m				
minyanville	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
msn-money	hhgp	+13.33%	5.95	5.25	+0.70	181,171	6.11	5.23	5.25	7.11	2.93	32.78 mil	595.00	172.12 mil			-0.02	
nasdaq-com	hhgp	13.33%	$ 5.95	$ 5.25	0.70	181,171	$ 6.11	$ 5.23	$ 5.25	$ 7.11	$ 2.93	32,785,000		$ 195,070,750			$ -0.01	
optimum	hhgp	+13.33%	5.95 ( 4:30 pm edt)	5.25	+0.70	181,171	6.11	5.23	5.25	7.11	2.93	32.78m		195.1m			-0.15	
paidcontent	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
pc-quote	hhgp	12.95%	5.93	5.25	0.68	181,171	6.11	5.23	5.25	7.11	2.93	29,025,514	525.0	172,121,000				
personal-wealth-biz	hhgp	+13.33%	5.95	5.23		181,171	6.11	5.23	5.25	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+13.33%	5.95		+0.70	181,171												
raymond-james	hhgp	13.33	5.95	5.25	0.70	181,171	6.11	5.23	5.95	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
screamingmedia	hhgp	+13.33%	$	open: 5.25	+0.70	1,910	$6.11	$5.23	$5.25	$7.11	$2.93			$176.06m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+13.33%	last trade: 5.95		change: 0.700													
smartmoney	hhgp	(13.33%)	5.95	$5.25	0.70	181,171	$6.11	$5.23	$5.25	$7.11	$2.93			172,100	0.00%	$0.00		
stocknod	hhgp	+13.33%	5.950 usd	5.250	+0.7000	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692						
stockpickr	hhgp	13.33%	$5.95 0.70 | 13.33%	5.25	0.70	181.17k	6.11	5.23	5.25	7.11	2.93							
stocksmart	hhgp	.0 %	$4.8	5.92	0	931	5.13	4.75										
stocktwits	hhgp	13.33%	5.95		+0.70													
streetinsider-com	hhgp	13.33%	5.95	$5.25	+0.70	181,171	$6.11	$5.23	$5.25	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.95	5.23	+0.70	181171	6.11	5.23										
thestree	hhgp	13.33%	$5.95	5.25	0.7	181171	6.11	5.23	5.25	-7.11	2.93	3.2784692e7		1.76053796e8				
tickerspy	hhgp	13.33%	$5.95	5.25	+0.70	181,171	6.11	5.23	5.25	7.11	2.93		525.0	172.1m	0.00%	$0.00		
tmx-quotemedia	hhgp	13.33%	5.950	5.250	0.700	181,171	6.110	5.230	5.250	7.110	2.930	32,784,692		195,068,917			-0.01	
updown	hhgp	13.33%	$5.95	$5.25	$0.70	179,261	$6.11	$5.23	$5.25	$7.11	$2.93			$172m				
wallstreetsurvivor	hhgp	13.33%	5.95	5.25	0.70	179,261	6.11	5.23		7.11	2.93			$172m			-0.16	
yahoo-finance	hhgp	13.33%	5.95	5.23	0.70	181,171	6.11	5.23	5.25	7.11	2.93			195.06m			-0.02	
ycharts-com	hhgp	+13.33%	5.95		+0.70					7.11	2.93			195.10m	0.00%		0.00	
zacks	hhgp	(13.33%)	5.95		0.70	vol.  181,171	6.11	5.23		7.11	2.93			172.12 m	0.00	0.00	0	
advfn	frx	-1.49	39.02	39.73	-0.59	4326298	39.73	39.01										
barchart	frx	-1.49%	39.02	39.73	-0.59	4,326,198	39.73	39.01	39.61	40.52	26.92		9.11	$11.16 b			+3.62	
barrons	frx	1.49%	39.02	39.73	-0.59	4.325m	39.73	39.01				291.18 million		$11.50 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.490%	39.020	39.730	-0.590	4,326,198	39.730	39.010		40.52	26.92	286.163mil	8.391	11,166.070mil			4.650	
boston-com	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
bostonmerchant	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
business-insider	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
chron	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
cio-com	frx	-1.49%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661	10.87	11b				
cnn-money	frx	-1.49%	39.02	39.73	-0.59	4,325,498	39.73	39.01	39.61				10.9	$11.2b				
easystockalterts	frx	-1.49%	39.02	39.73	-0.59	4326198	39.73	39.01	39.61	40.52	26.92		10.87				3.59	
eresearch-fidelity-com	frx	-1.49%	39.0200	39.7300	-0.5900	4,326,198	39.7300	39.0100	39.6100	40.5200	26.9220	286,163,000	10.94	$11.33b				
finance-abc7-com	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
financial-content	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-1.5%	$39.02	39.73	-0.59	4,326,198	39.73	39.01	39.61	40.52	26.92	286 mil	10.8	11 bil	0.0	0.00	3.62	
finviz	frx	-1.49%	39.02			4,326,198			39.61	-3.70%	44.95%	286.16m	10.87	11.17b			3.59	
fool	frx	-1.49%	$39.02	$39.73	-0.59	4,326,198	$39.73	$39.01	$39.61	$40.52	$26.92		11.20	$11.17b				
foxbusiness	frx		$39.02		-0.59	4,326,298			$39.61									
google-finance	frx	(-1.49%)	39.02	39.73	-0.59	4.33m	39.73	39.01		40.52	26.92	286.16m	10.86	11.17b			3.59	
howthemarketworks	frx	-1.49%	39.02	39.73	-0.59	4,325,158	39.73	39.01	39.61									
hpcwire	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
insidestocks	frx	-1.49%	39.02	39.73	-0.59	4325158	39.73	39.01					price earnings ratio: 8.85					
investopedia	frx	-1.49 %	$39.02	39.73	-0.59				39.61									
investorguide	frx	-1.49%	39.02	39.64	-0.59		39.73	39.01		35.59	24.17		11.03	11.166b			3.59	
marketintellisearch	frx	-1.49 %	$39.02	$39.73	-0.59	4120.10k	$39.73	$39.01	$39.61			286.16m	11.03	11.33b	0.0 %		3.59	
marketwatch	frx	-1.49%	$39.04	open: 39.73	-0.59	5,095	$39.73	$39.01	$39.61	$40.52	$26.92		21.93	$11.50b			1.78	
minyanville	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
msn-money	frx	-1.49%	39.02	39.73	-0.59	4.33 mil	39.73	39.01	39.61	40.52	26.92	286.16 mil	10.87	11.33 bil			3.59	
nasdaq-com	frx	1.49%	$ 39.02		0.59	4,326,198	$ 39.73	$ 39.01	$ 39.61	$ 40.52	$ 26.922	286,163,000	10.78	$ 11,166,080,260			$ 3.62	
optimum	frx	-1.49%	39.02 ( 4:15 pm edt)	39.73	-0.59	4,326,198	39.73	39.01	39.61	40.52	26.92	286.16m	10.9	11.2b			3.59	
paidcontent	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
pc-quote	frx	-1.49%	39.02	39.73	-0.59	4,326,198	39.73	39.01	39.61	40.52	26.92	290,489,903	11.03343	11,334,916,000				
personal-wealth-biz	frx	-1.49%	39.02	39.64	-0.59	4,326,298	39.73	39.01	39.61	35.59	24.17		11.03			0.00	3.59	
predictwallstreet	frx	-1.49%	39.02		-0.59	4,326,198												
raymond-james	frx	-1.49	39.02	39.73	-0.59	4,326,198	39.73	39.01	39.02	40.52	26.92		10.84				3.60	
renewable-energy-world	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
screamingmedia	frx	-1.49%	$	open: 39.73	-0.59	5,095	$39.73	$39.01	$39.61	$40.52	$26.92		21.93	$11.50b			1.78	
scroli	frx	-1.49%	frx 39.02	39.73	-0.59	3,724,392	39.73	39.01	39.61	40.52	26.92		10.86				3.59	
simple-stock-quotes	frx	-1.49%	last trade: 39.02		change: -0.590								p/e ratio: 11.03					
smartmoney	frx	(-1.49%)	39.02	$39.73	-0.59	4,326,198	$39.73	$39.01	$39.61	$40.52	$26.92			11,334,900	0.00%	$0.00		
stocknod	frx	-1.490%	39.02 usd	39.73	-0.5900	4,326,198	39.73	39.01	39.61	40.52	26.92	286,162,661						
stockpickr	frx	-1.49%	$39.02 -0.59 | -1.49%	39.73	-0.59	4.33m	39.73	39.01	39.61	40.52	26.92							
stocksmart	frx	.0 %	$35.53	31.88	0	158,631	36.09	35.48										
stocktwits	frx	-1.46%	39.03		-0.58													
streetinsider-com	frx	1.49%	39.02	$39.73	-0.59	4,326,198	$39.73	$39.01	$39.61	$40.52	$26.92		10.87				$3.59	
thecramerreport	frx		39.02	39.64	-0.59	4326198	39.73	39.01										
thestree	frx	-1.49%	$39.02	39.73	-0.59	4325498	39.73	39.01	39.61	-40.52	26.92	2.86162661e8		1.1495154092e10				
tickerspy	frx	-1.49%	$39.02	39.73	-0.59	4,326,198	39.73	39.01	39.61	40.52	26.92		11.0	11.3b	0.00%	$0.00		
tmx-quotemedia	frx	-1.49%	39.020	39.730	-0.590	4,326,298	39.730	39.010	39.610	40.520	26.922	286,162,661	11.00	11,166,067,032			3.59	
updown	frx	-1.49%	$39.02	$39.73	-$0.59	4,320,763	$39.73	$39.01	$39.61	$40.52	$26.92	286.16b	11.00	$11.33b			3.60	
wallstreetsurvivor	frx	-1.49%	39.02	39.73	-0.59	4,325,158	39.73	39.01		40.52	26.92		11.00	$11b			3.59	
yahoo-finance	frx	1.49%	39.02	39.64	0.59	4,326,198	39.73	39.01	39.61	40.52	26.92		10.87	11.17b			3.59	
ycharts-com	frx	-1.46%	39.03		-0.58					40.52	26.92		10.87	11.17b	0.00%		3.59	
zacks	frx	(-1.49%)	39.02		-0.59	vol.  4,326,198	39.73	39.01		40.52	26.92		8.98	11.33 b	0.00	0.00	4.41	
advfn	pq	-1.38	7.15	7.26	-0.1	551199	7.35	7.1										
barchart	pq	-1.38%	7.15	7.26	-0.10	551,199	7.35	7.10	7.25	8.51	4.50		20.82	$451.95 m			+0.22	
barrons	pq	1.38%	7.15	7.26	-0.10	547,086	7.35	7.10				61.79 million		$457.78 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-1.379%	7.150	7.260	-0.100	551,199	7.350	7.100		9.75	5.15	63.163mil	21.029	451.619mil			0.340	
boston-com	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
bostonmerchant	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
business-insider	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
chron	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
cio-com	pq	-1.38%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460	32.50	452m				
cnn-money	pq	-1.38%today&rsquo;s change	7.15data as of 4:01pm et	7.26	-0.10	547,086	7.35	7.10	7.25				32.5	$451.6m				
easystockalterts	pq	-1.38%	7.15	7.26	-0.10	551199	7.35	7.10	7.25	9.75	5.15		32.50				0.22	
eresearch-fidelity-com	pq	-1.38%	7.1500	7.2600	-0.1000	551,199	7.3500	7.1000	7.2500	9.7500	5.1500	63,163,000	32.95	$457.93m				
finance-abc7-com	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
financial-content	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
finapps-forbes-com	pq	-1.4%	$7.15	7.26	-0.10	551,199	7.35	7.10	7.25	9.75	5.15	63 mil	32.5	452 mil	0.0	0.00	0.22	
finviz	pq	-1.38%	7.15			551,199			7.25	-26.67%	38.83%	63.16m	38.16	457.91m			0.19	
fool	pq	-1.38%	$7.15	$7.26	-0.10	551,199	$7.35	$7.10	$7.25	$9.75	$5.15		32.20	$451.62m				
foxbusiness	pq		$7.15		-0.10	551,199			$7.25									
google-finance	pq	(-1.38%)	7.15	7.26	-0.10	551,199.00	7.35	7.10		9.75	5.15	63.16m	37.31	451.62m			0.19	
howthemarketworks	pq	-1.379%	7.15	7.26	-0.1	547,086	7.35	7.1	7.25									
hpcwire	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
insidestocks	pq	-1.38%	7.15	7.26	-0.10	547086	7.35	7.10					price earnings ratio: 32.50					
investopedia	pq	-1.38 %	$7.15	7.26	-0.10				7.25									
investorguide	pq	-1.38%	7.15	7.26	-0.10		7.35	7.10		9.75	5.15		37.56	451.6m			0.193	
marketintellisearch	pq	-1.38 %	$7.15	$7.26	-0.10	583.80k	$7.35	$7.10	$7.25			63.16m	38.16	0.46b	0.0 %		0.19	
marketwatch	pq	-1.38%	$7.15	open: 7.26	-0.10	4,113	$7.35	$7.10	$7.25	$9.75	$5.15		31.81	$457.78m			0.22	
minyanville	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
msn-money	pq	-1.38%	7.15	7.26	-0.10	551,199	7.35	7.10	7.25	9.75	5.15	63.16 mil	31.09	457.94 mil			0.19	
nasdaq-com	pq	1.38%	$ 7.15		0.10	551,199	$ 7.35	$ 7.10	$ 7.25	$ 9.75	$ 5.15	63,163,000	32.5	$ 451,615,450			$ 0.22	
optimum	pq	-1.38%	7.15 ( 4:15 pm edt)	7.26	-0.10	547,941	7.35	7.10	7.25	9.75	5.15	63.16m	32.5	451.6m			0.22	
paidcontent	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
pc-quote	pq	-1.38%	7.15	7.26	-0.10	551,199	7.35	7.1	7.25	9.75	5.15	64,046,406	31.52174	457,932,000				
personal-wealth-biz	pq	-1.38%	7.15	7.26	-0.10	551,199	7.35	7.10	7.25	9.75	5.15		37.56			0.00	0.193	
predictwallstreet	pq	-1.38%	7.15		-0.10	551,199												
raymond-james	pq	-1.38	7.15	7.26	-0.10	551,199	7.35	7.10	7.15	9.75	5.15		32.50				0.22	
renewable-energy-world	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
screamingmedia	pq	-1.38%	$	open: 7.26	-0.10	4,113	$7.35	$7.10	$7.25	$9.75	$5.15		31.81	$457.78m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	-1.38%	last trade: 7.15		change: -0.100								p/e ratio: 37.56					
smartmoney	pq	(-1.38%)	7.15	$7.26	-0.10	551,199	$7.35	$7.10	$7.25	$9.75	$5.15			457,900	0.00%	$0.00		
stocknod	pq	-1.379%	7.150 usd	7.260	-0.1000	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460						
stockpickr	pq	-1.38%	$7.15 -0.10 | -1.38%	7.26	-0.10	551.20k	7.35	7.10	7.25	9.75	5.15							
stocksmart	pq	.0 %	$7.815	7.44	0	96,563	8.05	7.73										
stocktwits	pq	-1.10%	7.17		-0.08													
streetinsider-com	pq	1.38%	7.15	$7.26	-0.1	551,199	$7.35	$7.10	$7.25	$9.75	$5.15		32.50				$0.22	
thecramerreport	pq		7.15	7.26	-0.10	551199	7.35	7.10										
thestree	pq	-1.38%	$7.15	7.26	-0.1	551199	7.35	7.1	7.25	-9.75	5.15	6.316346e7		4.47197297e8				
tickerspy	pq	-1.38%	$7.15	7.26	-0.10	551,199	7.35	7.10	7.25	9.75	5.15		31.5	448.2m	0.00%	$0.00		
tmx-quotemedia	pq	-1.38%	7.150	7.260	-0.100	551,199	7.350	7.100	7.250	9.750	5.150	63,163,460	33.00	451,618,739			0.22	
updown	pq	-1.38%	$7.15	$7.26	-$0.10	547,086	$7.35	$7.11	$7.25	$9.75	$5.15		31.48	$458m				
wallstreetsurvivor	pq	-1.38%	7.15	7.26	-0.10	547,086	7.35	7.10		9.75	5.15		33.00	$458m			0.66	
yahoo-finance	pq	1.38%	7.15	7.26	0.10	551,199	7.35	7.10	7.25	9.75	5.15		37.05	451.62m			0.19	
ycharts-com	pq	-1.10%	7.17		-0.08					9.75	5.15		31.17	453.22m	0.00%		0.23	
zacks	pq	(-1.38%)	7.15		-0.10	vol.  551,199	7.35	7.10		9.75	5.15		21.32	457.93 m	0.00	0.00	.34	
advfn	fosl	1.13	124.01	121.9	1.38	610855	124.13	121.0										
barchart	fosl	+1.13%	124.01	121.90	+1.38	618,854	124.13	121.00	122.63	124.13	35.97		29.60	$7.94 b			+4.12	
barrons	fosl	1.13%	124.01	121.90	+1.38	610,243	124.13	121.00				67.69 million		$8.39 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	1.125%	124.010	121.900	1.380	610,855	124.130	121.000		124.13	35.49	63.272mil	30.100	7,846.347mil			4.120	
boston-com	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
bostonmerchant	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
business-insider	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
chron	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
cio-com	fosl	+1.13%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887	30.25	8b				
cnn-money	fosl	+1.13%	124.01	121.90	+1.38	610,855	124.13	121.00	122.63				32.9	$7.9b				
easystockalterts	fosl	1.13%	124.01	121.90	+1.38	610855	124.13	121.00	122.63	123.47	35.49		30.25				4.10	
eresearch-fidelity-com	fosl	1.13%	124.0100	121.9000	1.3800	610,855	124.1300	121.0000	122.6300	123.4700	35.4900	63,272,000	29.76	$7.76b				
finance-abc7-com	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
finance-abc7chicago-com	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
financial-content	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
finapps-forbes-com	fosl	1.1%	$124.01	121.90	1.38	610,855	124.13	121.00	122.63	123.47	35.49	63 mil	30.1	8 bil	0.0	0.00	4.12	
finviz	fosl	1.13%	124.01			610,855			122.63	0.44%	249.42%	63.27m	30.10	7.85b			4.12	
fool	fosl	+1.13%	$124.01	$121.90	1.38	610,855	$124.13	$121.00	$122.63	$123.47	$35.49		29.70	$7.85b				
foxbusiness	fosl		$124.01		+1.38	610,855			$122.63									
google-finance	fosl	(1.13%)	124.01	121.90	+1.38	610,855.00	124.13	121.00		124.13	35.49	63.27m	30.10	7.85b			4.12	
howthemarketworks	fosl	1.125%	124.01	121.9	1.38	609,667	124.13	121	122.63									
hpcwire	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
insidestocks	fosl	+1.13%	124.01	121.90	+1.38	610800	124.13	121.00					price earnings ratio: 31.80					
investopedia	fosl	+1.13 %	$124.01	121.90	+1.38				122.63									
investorguide	fosl	+1.13%	124.01	122.03	+1.38		124.13	121.00		123.47	33.85		29.84	7.846b			4.109	
marketintellisearch	fosl	1.12 %	$124.00	$121.90	1.37	581.70k	$124.13	$121.00	$122.63			63.27m	29.76	7.76b	0.0 %		4.12	
marketwatch	fosl	+1.13%	$124.20	open: 121.90	+1.38	22,805	$124.13	$121.00	$122.63	$124.13	$36.28		145.91	$8.39b			0.85	
minyanville	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
msn-money	fosl	+1.13%	124.01	121.90	+1.38	610,855	124.13	121.00	122.63	123.47	35.49	63.27 mil	30.25	7.76 bil			4.12	
nasdaq-com	fosl	1.13%	$ 124.01	$ 121.90	1.38	610,855	$ 124.13	$ 121	$ 122.63	$ 123.47	$ 35.49	63,272,000	30.1	$ 7,846,360,720			$ 4.12	
optimum	fosl	+1.13%	124.01 ( 4:30 pm edt)	121.90	+1.38	610,855	124.13	121.00	122.63	123.47	35.49	63.27m	30.2	7.8b			4.10	
paidcontent	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
pc-quote	fosl	1.13%	124.01	121.9	1.38	610,855	124.13	121.0	122.63	123.47	35.49	62,567,901	29.90976	7,759,045,000				
personal-wealth-biz	fosl	+1.13%	124.01	122.03		610,855	124.13	121.00	122.63	124.13	35.97		29.84			0.00	4.109	
predictwallstreet	fosl	+1.13%	124.01		+1.38	610,855												
raymond-james	fosl	1.13	124.01	121.90	1.38	610,855	124.13	121.00	124.01	123.47	35.49		29.67				4.18	
renewable-energy-world	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
screamingmedia	fosl	+1.13%	$	open: 121.90	+1.38	22,805	$124.13	$121.00	$122.63	$124.13	$36.28		145.91	$8.39b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+1.13%	last trade: 124.01		change: 1.380								p/e ratio: 29.84					
smartmoney	fosl	(1.13%)	124.01	$121.90	1.38	610,855	$124.13	$121.00	$122.63	$123.47	$35.49			7,759,000	0.00%	$0.00		
stocknod	fosl	+1.125%	124.01 usd	121.90	+1.380	610,855	124.13	121.00	122.63	122.00	35.49	63,271,887						
stockpickr	fosl	1.13%	$124.01 1.38 | 1.13%	121.90	1.38	610.86k	124.13	121.00	122.63	123.47	35.49							
stocksmart	fosl	.0 %	$102.1	71.95	0	49,827	106.17	101.89										
stocktwits	fosl	1.13%	124.02		+1.39													
streetinsider-com	fosl	1.13%	124.01	$121.90	+1.38	610,855	$124.13	$121.00	$122.63	$123.47	$35.49		30.25				$4.10	
thecramerreport	fosl		124.01	122.03	+1.38	610855	124.13	121.00										
thestree	fosl	1.13%	$124.01	121.9	1.38	610855	124.13	121.0	122.63	-123.47	35.49	6.3271887e7		7.716639339e9				
tickerspy	fosl	1.13%	$124.01	121.90	+1.38	610,855	124.13	121.00	122.63	123.47	35.49		29.9	7.8b	0.00%	$0.00		
tmx-quotemedia	fosl	1.13%	124.010	121.900	1.380	610,855	124.130	121.000	122.630	124.130	35.970	63,271,887	29.90	7,846,346,707			4.10	
updown	fosl	1.13%	$124.01	$121.90	$1.38	587,950	$124.13	$121.00	$122.63	$123.47	$35.49		29.40	$7.75b				
wallstreetsurvivor	fosl	1.13%	124.01	121.90	1.38	609,667	124.13	121.00		123.47	38.85		29.90	$8b			3.77	
yahoo-finance	fosl	1.13%	124.01	122.03	1.38	610,855	124.13	121.00	122.63	124.13	35.49		30.18	7.85b			4.11	
ycharts-com	fosl	+1.13%	124.02		+1.39					123.47	35.49		30.25	7.94b	0.00%		4.10	
zacks	fosl	(1.13%)	124.01		1.38	vol.  610,855	124.13	121.00		124.13	35.49		29.76	7.76 b	0.00	0.00	4.12	
advfn	mho	1.54	12.52	12.35	0.19	58849	12.74	12.3099										
barchart	mho	+1.54%	12.52	12.35	+0.19	58,849	12.74	12.31	12.33	17.50	8.95		0.00	$233.37 m			-1.89	
barrons	mho	1.54%	12.52	12.35	+0.19	57,759	12.74	12.31				18.52 million		$233.88 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	1.541%	12.520	12.350	0.190	58,849	12.740	12.310		17.50	8.94	18.710mil		234.250mil			-0.900	
boston-com	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
bostonmerchant	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
business-insider	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
chron	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
cio-com	mho	+1.54%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100		234m				
cnn-money	mho	+1.54%	12.52	12.35	+0.19	58,849	12.74	12.31	12.33				nm	$234.2m				
easystockalterts	mho	1.54%	12.52	12.35	+0.19	58849	12.74	12.31	12.33	17.50	8.85						-1.89	
eresearch-fidelity-com	mho	1.54%	12.5200	12.3500	0.1900	58,849	12.7400	12.3099	12.3300	17.5000	8.9400	18,710,000	nm	$230.69m				
finance-abc7-com	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
finance-abc7chicago-com	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
financial-content	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
finapps-forbes-com	mho	1.5%	$12.52	12.35	0.19	58,849	12.74	12.31	12.33	17.50	8.94	19 mil		234 mil	0.0	0.00	-1.89	
finviz	mho	1.54%	12.52			58,849			12.33	-28.46%	40.04%	18.71m		234.25m			-1.88	
fool	mho	+1.54%	$12.52	$12.35	0.19	58,849	$12.74	$12.31	$12.33	$17.50	$8.94		0.00	$234.25m	0.60%	0.05		
foxbusiness	mho		$12.52		+0.19	58,849			$12.33									
google-finance	mho	(1.54%)	12.52	12.35	+0.19	58,849.00	12.74	12.31		17.50	8.94	18.71m		234.25m			-1.88	
howthemarketworks	mho	1.541%	12.52	12.35	0.19	57,759	12.74	12.3099	12.33									
hpcwire	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
insidestocks	mho	+1.54%	12.52	12.35	+0.19	58800	12.74	12.31										
investopedia	mho	+1.54 %	$12.52	12.35	+0.19				12.33									
investorguide	mho	+1.54%	12.52	12.35	+0.19		12.74	12.3099		17.50	8.94			234.2m			-1.892	
marketintellisearch	mho	1.46 %	$12.51	$12.35	0.18	52.50k	$12.74	$12.31	$12.33			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	+1.54%	$12.52	open: 12.35	+0.19	1,090	$12.74	$12.31	$12.33	$17.50	$8.95			$233.88m				
minyanville	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
msn-money	mho	+1.54%	12.52	12.35	+0.19	58,849	12.74	12.31	12.33	17.50	8.94	18.71 mil	-6.62	230.7 mil			-1.88	
nasdaq-com	mho	1.54%	$ 12.52		0.19	58,849	$ 12.74	$ 12.3099	$ 12.33	$ 17.50	$ 8.94	18,710,000		$ 234,249,200	0.81 %	$0.100000	$ -1.89	
optimum	mho	+1.54%	12.52 ( 4:15 pm edt)	12.35	+0.19	58,849	12.74	12.31	12.33	17.50	8.85	18.71m		234.3m	0.80	0.10	-1.89	
paidcontent	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
pc-quote	mho	1.54%	12.52	12.35	0.19	58,849	12.74	12.3099	12.33	17.50	8.94	18,426,062	-6.52381	230,694,000		0.025		
personal-wealth-biz	mho	+1.54%	12.52	12.35		58,849	12.74	12.3099	12.33	17.50	8.95					0.00	-1.892	
predictwallstreet	mho	+1.54%	12.52		+0.19	58,849												
raymond-james	mho	1.54	12.52	12.35	0.19	58,849	12.74	12.31	12.52	17.50	8.94						-1.89	
renewable-energy-world	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
screamingmedia	mho	+1.54%	$	open: 12.35	+0.19	1,090	$12.74	$12.31	$12.33	$17.50	$8.95			$233.88m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+1.54%	last trade: 12.52		change: 0.190													
smartmoney	mho	(1.54%)	12.52	$12.35	0.19	58,849	$12.74	$12.31	$12.33	$17.50	$8.94			230,700	0.00%	$0.03		
stocknod	mho	+1.541%	12.52 usd	12.35	+0.1900	58,849	12.74	12.31	12.33	17.50	8.940	18,710,100						
stockpickr	mho	1.54%	$12.52 0.19 | 1.54%	12.35	0.19	58.85k	12.74	12.31	12.33	17.50	8.94							
stocksmart	mho	.0 %	$11.9	15.94	0	7,853	12.42	11.89										
stocktwits	mho	1.46%	12.51		+0.18													
streetinsider-com	mho	1.54%	12.52	$12.35	+0.19	58,849	$12.74	$12.31	$12.33	$17.50	$8.85						$-1.89	
thecramerreport	mho		12.63	12.35	+0.30	39836	12.74	12.3099										
thestree	mho	1.54%	$12.52	12.35	0.19	58849	12.74	12.31	12.33	-17.5	8.94	1.87101e7		2.3387625e8				
tickerspy	mho	1.54%	$12.52	12.35	+0.19	58,849	12.74	12.31	12.33	17.50	8.94		-6.5	230.6m	0.00%	$0.03		
tmx-quotemedia	mho	1.54%	12.520	12.350	0.190	58,849	12.740	12.310	12.330	17.500	8.950	18,710,100		234,250,452			-1.89	
updown	mho	1.54%	$12.52	$12.35	$0.19	57,759	$12.74	$12.31	$12.33	$17.50	$8.94			$231m				
wallstreetsurvivor	mho	1.54%	12.52	12.35	0.19	57,759	12.74	12.31		17.50	9.05			$231m			-1.42	
yahoo-finance	mho	1.54%	12.52	12.35	0.19	58,849	12.74	12.31	12.33	17.50	8.94			234.25m			-1.89	
ycharts-com	mho	+1.46%	12.51		+0.18					17.50	8.94			233.19m	0.00%		-1.89	
zacks	mho	(1.54%)	12.52		0.19	vol.  58,849	12.74	12.31		17.50	8.94			230.69 m	0.00	0.00	-1.12	
advfn	amat	-0.38	13.04	13.05	-0.05	13632262	13.08	12.83										
barchart	amat	-0.38%	13.04	13.05	-0.05	12,862,165	13.08	12.83	13.09	16.83	10.11		10.46	$17.21 b	2.41%	$0.32	+1.19	
barrons	amat	0.38%	13.04	13.05	-0.05	13.624m	13.08	12.83				1.35 billion		$17.52 billion	2.45%	$0.08		
bloomberg	amat	-0.382%	13.040	13.050	-0.050	13,632,162	13.080	12.830		16.93	10.27	1,318.250mil	10.333	17,163.620mil	2.239	0.080 regular cash	1.260	
boston-com	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,621,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,621,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
business-insider	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,621,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
chron	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,621,756	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
cio-com	amat	-0.38%	13.04 usd	13.05	-0.0500	13,621,756	13.08	12.83	13.09	16.93	10.27	1,318,250,161	10.96	17b	2.4	0.32		
cnn-money	amat	-0.38%	13.04	13.05	-0.05	13,632,162	13.08	12.83	13.09				11.0	$17.2b	2.45%			
easystockalterts	amat	-0.38%	13.04	13.05	-0.05	13539489	13.08	12.83	13.09	16.93	10.27		10.96				1.19	
eresearch-fidelity-com	amat	-0.38%	13.0400	13.0500	-0.0500	13,626,162	13.0800	12.8300	13.0900	16.9300	10.2700	1,318,250,000	11.00	$17.26b	2.44%	$0.080000		
finance-abc7-com	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
financial-content	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-0.4%	$13.04	13.05	-0.05	13,626,162	13.08	12.83	13.09	16.93	10.27	1.32 bil	11.0	17 bil	2.5	0.32	1.19	
finviz	amat	-0.38%	13.04			13,625,562			13.09	-22.52%	28.96%	1.32b	11.00	17.26b		0.32	1.19	
fool	amat	-0.46%	$13.03	$13.05	-0.06	12,907,331	$13.08	$12.83	$13.09	$16.93	$10.27		11.20	$17.18b	2.00%	0.32		
foxbusiness	amat		$13.04		-0.05	13,661,626			$13.09									
google-finance	amat	(-0.38%)	13.04	13.05	-0.05	13.63m	13.08	12.83		16.93	10.27	1.32b	10.99	17.19b	2.45	0.08	1.19	
howthemarketworks	amat	-0.382%	13.04	13.05	-0.05	13,621,756	13.08	12.83	13.09									
hpcwire	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,621,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
insidestocks	amat	-0.38%	13.04	13.05	-0.05	12205121	13.08	12.83					price earnings ratio: 10.27					
investopedia	amat	-0.53 %	$13.02	13.05	-0.07				13.09									
investorguide	amat																	
marketintellisearch	amat	-0.38 %	$13.04	$13.05	-0.05	13479.40k	$13.08	$12.83	$13.09			1318.25m	11.00	17.26b	2.44 %		1.19	
marketwatch	amat	-0.38%	$13.02	open: 13.05	-0.05	29,864	$13.08	$12.83	$13.09	$16.93	$10.27		10.96	$17.52b	2.45%	0.08	1.19	
minyanville	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
msn-money	amat	-0.38%	13.04	13.05	-0.05	13.63 mil	13.08	12.83	13.09	16.93	10.27	1.32 bil	10.96	17.26 bil	2.44%	0.32	1.19	
nasdaq-com	amat	0.38%	$ 13.04	$ 13.05	0.05	13,626,162	$ 13.08	$ 12.83	$ 13.09	$ 16.93	$ 10.27	1,318,250,000	10.96	$ 17,189,980,000	2.44 %	$0.320000	$ 1.19	
optimum	amat	-0.53%	13.02 ( 3:55 pm edt)	13.05	-0.07	12,426,605	13.08	12.83	13.09	16.93	10.27	1.32b	10.9	17.2b	2.46	0.32	1.19	
paidcontent	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
pc-quote	amat	-0.38%	13.04	13.05	-0.05	13,662,026	13.08	12.83	13.09	16.93	10.27	1,323,304,678	11.0	17,255,893,000		0.08		
personal-wealth-biz	amat	-0.38%	13.04	13.03	-0.05	13,661,026	13.08	12.83	13.09	16.93	10.27		11.01		2.22	0.29	1.189	
predictwallstreet	amat	-0.38%	13.04		-0.05	13,626,162												
raymond-james	amat	-0.38	13.04	13.05	-0.05	13,626,162	13.08	12.83	13.04	16.93	10.27		10.96				1.19	
renewable-energy-world	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
screamingmedia	amat	-0.38%	$	open: 13.05	-0.05	35,864	$13.08	$12.83	$13.09	$16.93	$10.27		10.96	$17.52b	2.45%	0.08	1.19	
scroli	amat	-0.38%	amat 13.04	13.05	-0.05	12,224,169	13.08	12.83	13.09	16.93	10.27		10.99				1.19	
simple-stock-quotes	amat	-0.38%	last trade: 13.04		change: -0.050								p/e ratio: 11.01					
smartmoney	amat	(-0.38%)	13.04	$13.05	-0.05	13,626,162	$13.08	$12.83	$13.09	$16.93	$10.27			17,255,900	2.44%	$0.08		
stocknod	amat	-0.3820%	13.04 usd	13.05	-0.0500	13,615,856	13.08	12.83	13.09	16.93	10.27	1,318,250,161						
stockpickr	amat	-0.38%	$13.04 -0.05 | -0.38%	13.05	-0.05	13.62m	13.08	12.83	13.09	16.93	10.27							
stocksmart	amat	.0 %	$13.085	14.13	0	4,883,885	13.735	13.08										
stocktwits	amat	-0.34%	13.04		-0.04													
streetinsider-com	amat	0.38%	13.04	$13.05	-0.05	13,539,489	$13.08	$12.83	$13.09	$16.93	$10.27		10.96				$1.19	
thecramerreport	amat		13.09	13.28	-0.20	12812975	13.30	13.00										
thestree	amat	-0.38%	$13.04	13.05	-0.05	13624781	13.08	12.83	13.09	-16.93	10.27	1.318250161e9		1.751954464e10				
tickerspy	amat	-0.42%	$13.04	13.05	-0.06	12,965,047	13.08	12.83	13.10	16.93	10.27		11.0	17.2b	2.44%	$0.08		
tmx-quotemedia	amat	-0.38%	13.040	13.050	-0.050	13,661,626	13.080	12.830	13.090	16.930	10.270	1,318,250,161	11.00	17,189,982,099	2.445	0.080 usd	1.19	
updown	amat	-0.38%	$13.04	$13.05	-$0.05	13,623,986	$13.08	$12.83	$13.09	$16.93	$10.27		10.97	$17.25b				
wallstreetsurvivor	amat	-0.38%	13.04	13.05	-0.05	13,615,856	13.08	12.83		16.93	10.27		11.00	$17b	2.40%	0.26 -	0.70	
yahoo-finance	amat	0.38%	13.04	13.03	0.05	13,625,562	13.08	12.83	13.09	16.93	10.27		10.97	17.19b	2.40%	0.32	1.19	
ycharts-com	amat	-0.34%	13.04		-0.04					16.93	10.27		10.96	17.21b	2.51%		1.19	
zacks	amat	(-0.38%)	13.04		-0.05	vol.  13,632,162	13.08	12.83		16.93	10.27		10.31	17.26 b	2.44	0.32	1.27	
advfn	tal	0.29	34.97	34.88	0.1	335754	35.05	34.5										
barchart	tal	+0.29%	34.97	34.88	+0.10	335,754	35.05	34.50	34.87	37.88	20.02		12.97	$1.08 b	5.67%	$2.00	+2.73	
barrons	tal	0.29%	34.97	34.88	+0.10	334,600	35.05	34.50				30.72 million		$1.18 billion	5.72%	$0.5		
bloomberg	tal	0.287%	34.970	34.880	0.100	335,754	35.050	34.500		38.45	20.94	33.373mil	16.652	1,167.039mil	4.861	0.500 regular cash	2.100	
boston-com	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
bostonmerchant	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
business-insider	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
chron	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
cio-com	tal	+0.29%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575	12.81	1b	5.7	2		
easystockalterts	tal	0.29%	34.97	34.88	+0.10	335754	35.05	34.50	34.87	38.45	20.94		12.81				2.73	
eresearch-fidelity-com	tal	0.29%	34.9700	34.8800	0.1000	335,754	35.0500	34.5000	34.8700	38.4500	20.9400	33,373,000	12.77	$1.16b	5.74%	$0.500000		
finance-abc7-com	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
finance-abc7chicago-com	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
financial-content	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
finapps-forbes-com	tal	0.3%	$34.97	34.88	0.10	335,754	35.05	34.50	34.87	38.45	20.94	33 mil	12.8	1 bil	5.7	2.00	2.73	
finviz	tal	0.29%	34.97			335,754			34.87	-7.68%	76.87%	33.37m	12.81	1.17b		2.00	2.73	
fool	tal	+0.29%	$34.97	$34.88	0.10	335,754	$35.05	$34.50	$34.87	$38.45	$20.94		12.90	$1.17b	0.30%	2.00		
foxbusiness	tal		$34.97		+0.10	335,754			$34.87									
google-finance	tal	(0.29%)	34.97	34.88	+0.10	335,754.00	35.05	34.50		38.45	20.94	33.37m	12.79	1.17b	5.72	0.50	2.73	
howthemarketworks	tal	0.287%	34.97	34.88	0.1	334,600	35.05	34.5	34.87									
hpcwire	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
insidestocks	tal	+0.29%	34.97	34.88	+0.10	335700	35.05	34.50					price earnings ratio: 12.86					
investopedia	tal	+0.29 %	$34.97	34.88	+0.10				34.87									
investorguide	tal	+0.29%	34.97	34.88	+0.10		35.05	34.50		38.45	21.09		12.73	1.167b			2.74	
marketintellisearch	tal	0.29 %	$34.97	$34.88	0.10	339.50k	$35.05	$34.50	$34.87			33.37m	12.81	1.17b	5.72 %		2.73	
marketwatch	tal	+0.29%	$34.97	open: 34.88	+0.10	7,554	$35.05	$34.50	$34.87	$38.45	$21.09		12.83	$1.18b	5.72%	0.50	2.73	
minyanville	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
msn-money	tal	+0.29%	34.97	34.88	+0.10	335,754	35.05	34.50	34.87	38.45	20.94	33.37 mil	12.76	1.16 bil	5.74%	2.00	2.73	
nasdaq-com	tal	0.29%	$ 34.97		0.10	335,754	$ 35.05	$ 34.50	$ 34.87	$ 38.45	$ 20.94	33,373,000	12.81	$ 1,167,053,810	5.74 %	$2.000000	$ 2.73	
optimum	tal	+0.29%	34.97 ( 4:15 pm edt)	34.88	+0.10	335,754	35.05	34.50	34.87	38.45	20.94	33.37m	12.8	1.2b	5.72	2.00	2.73	
paidcontent	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
pc-quote	tal	0.29%	34.97	34.88	0.10	335,754	35.05	34.5	34.87	38.45	20.94	33,277,569	12.72628	1,163,717,000		0.5		
personal-wealth-biz	tal	+0.29%	34.97	34.88		335,754	35.05	34.50	34.87	38.45	21.09		12.73		4.88	1.70	2.74	
predictwallstreet	tal	+0.29%	34.97		+0.10	335,754												
raymond-james	tal	0.29	34.97	34.88	0.10	335,754	35.05	34.50	34.97	38.45	20.94		12.63				2.77	
renewable-energy-world	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
screamingmedia	tal	+0.29%	$	open: 34.88	+0.10	7,554	$35.05	$34.50	$34.87	$38.45	$21.09		12.83	$1.18b	5.72%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	+0.29%	last trade: 34.97		change: 0.100								p/e ratio: 12.73					
smartmoney	tal	(0.29%)	34.97	$34.88	0.10	335,754	$35.05	$34.50	$34.87	$38.45	$20.94			1,163,700	5.74%	$0.50		
stocknod	tal	+0.2868%	34.97 usd	34.88	+0.1000	335,754	35.05	34.50	34.87	38.45	20.94	33,372,575						
stockpickr	tal	0.29%	$34.97 0.10 | 0.29%	34.76	0.10	335.75k	35.05	34.50	34.87	38.45	20.94							
stocksmart	tal	.0 %	$32.39	31.16	0	32,966	33.65	32.38										
stocktwits	tal	0.32%	34.98		+0.11													
streetinsider-com	tal	0.29%	34.97	$34.88	+0.10	335,754	$35.05	$34.50	$34.87	$38.45	$20.94		12.81				$2.73	
thecramerreport	tal		34.97	34.88	+0.10	335754	35.05	34.50										
thestree	tal	0.29%	$34.97	34.76	0.1	335754	35.05	34.5	34.87	-38.45	20.94	3.3372575e7		1.17705072e9				
tickerspy	tal	0.29%	$34.97	34.88	+0.10	335,754	35.05	34.50	34.87	38.45	20.94		12.7	1.0b	5.74%	$0.50		
tmx-quotemedia	tal	0.29%	34.970	34.880	0.100	335,754	35.050	34.500	34.870	38.450	21.090	33,372,575	12.80	1,167,038,948	5.719	0.500 usd	2.73	
updown	tal	0.29%	$34.97	$34.88	$0.10	328,200	$35.05	$34.50	$34.87	$38.45	$20.94		12.59	$1.16b				
wallstreetsurvivor	tal	0.29%	34.97	34.88	0.10	334,600	35.05	34.50		38.45	21.09		12.80	$1b	5.70%	1.30 -	1.88	
yahoo-finance	tal	0.29%	34.97	34.88	0.10	335,754	35.05	34.50	34.87	38.45	20.94		12.76	1.17b	5.70%	2.00	2.74	
ycharts-com	tal	+0.32%	34.98		+0.11					38.45	20.94		12.77	1.08b	6.48%		2.74	
zacks	tal	(0.29%)	34.97		0.10	vol.  335,754	35.05	34.50		38.45	20.94		12.82	1.16 b	5.74	2.00	2.72	
advfn	mhr	-0.29	6.94	6.93	-0.02	1321348	7.0	6.8										
barchart	mhr	-0.29%	6.94	6.93	-0.02	1,321,348	7.00	6.80	6.96	8.66	3.75		0.00	$530.56 m			-0.31	
barrons	mhr	0.29%	6.94	6.93	-0.02	1.312m	7.00	6.80				63.92 million		$841.42 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-0.287%	6.940	6.930	-0.020	1,321,348	7.000	6.800		8.66	3.75	124.236mil		862.201mil			-0.490	
boston-com	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
bostonmerchant	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
business-insider	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
chron	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
cio-com	mhr	-0.29%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472		862m				
cnn-money	mhr	-0.29%today&rsquo;s change	6.94data as of 4:00pm et	6.93	-0.02	1,311,508	7.00	6.80	6.96				nm	$862.2m				
easystockalterts	mhr	-0.29%	6.94	6.93	-0.02	1311508	7.00	6.80	6.96	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-0.29%	6.9400	6.9300	-0.0200	1,321,348	7.0000	6.8000	6.9600	8.6600	3.7500	124,471,000	nm	$866.32m				
finance-abc7-com	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
financial-content	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-0.3%	$6.94	6.93	-0.02	1,311,508	7.00	6.80	6.96	8.66	3.75	124 mil		864 mil	0.0	0.00	-0.31	
finviz	mhr	-0.29%	6.94			1,311,508			6.96	-19.86%	85.07%	124.47m		866.31m			-0.41	
fool	mhr	-0.43%	$6.93	$6.93	-0.03	1,251,324	$7.00	$6.80	$6.96	$8.66	$3.75		0.00	$860.96m		2.56		
foxbusiness	mhr		$6.94		-0.02	1,321,348			$6.96									
google-finance	mhr	(-0.29%)	6.94	6.93	-0.02	1.32m	7.00	6.80		8.66	3.75	124.24m		862.20m			-0.41	
howthemarketworks	mhr	-0.287%	6.94	6.93	-0.02	1,311,508	7	6.8	6.96									
hpcwire	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
insidestocks	mhr	-0.29%	6.94	6.93	-0.02	1311508	7.00	6.80										
investopedia	mhr	-0.29 %	$6.94	6.93	-0.02				6.96									
investorguide	mhr																	
marketintellisearch	mhr	-0.29 %	$6.94	$6.93	-0.02	1306.60k	$7.00	$6.80	$6.96			124.47m	0.00	0.87b	0.0 %		-0.41	
marketwatch	mhr	-0.29%	$6.90	open: 6.93	-0.02	9,840	$7.00	$6.80	$6.96	$8.66	$3.75			$841.42m				
minyanville	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
msn-money	mhr	-0.29%	6.94	6.93	-0.02	1.31 mil	7.00	6.80	6.96	8.66	3.75	124.47 mil	-16.52	866.32 mil			-0.29	
nasdaq-com	mhr	0.29%	$ 6.94		0.02	1,311,508	$ 7	$ 6.80	$ 6.96	$ 8.66	$ 3.75	124,236,000		$ 862,197,840			$ -0.31	
optimum	mhr	-0.29%	6.94 ( 4:15 pm edt)	6.93	-0.02	1,311,508	7.00	6.80	6.96	8.66	3.75	124.24m		862.2m			-0.43	
paidcontent	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
pc-quote	mhr	-0.29%	6.94	6.93	-0.02	1,321,348	7.0	6.8	6.96	8.66	3.75	124,829,712	-16.57143	866,318,000		0.2135		
personal-wealth-biz	mhr	-0.29%	6.94	6.93	-0.02	1,321,348	7.00	6.80	6.96	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-0.29%	6.94		-0.02	1,311,508												
raymond-james	mhr	-0.29	6.94	6.93	-0.02	1,311,508	7.00	6.80	6.94	8.66	3.75						-0.43	
renewable-energy-world	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,311,508	7.000	6.800	6.960	8.660	3.750	124,236,472						
screamingmedia	mhr	-0.29%	$	open: 6.93	-0.02	23,712	$7.00	$6.80	$6.96	$8.66	$3.75			$841.42m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-0.29%	last trade: 6.94		change: -0.020													
smartmoney	mhr	(-0.29%)	6.94	$6.93	-0.02	1,321,348	$7.00	$6.80	$6.96	$8.66	$3.75			864,700	0.00%	$0.00		
stocknod	mhr	-0.2874%	6.940 usd	6.930	-0.0200	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472						
stockpickr	mhr	-0.29%	$6.94 -0.02 | -0.29%	6.94	-0.02	1.31m	7.00	6.80	6.96	8.66	3.75							
stocksmart	mhr	.0 %	$6.855	7.58	0	219,345	7.34	6.855										
stocktwits	mhr	-0.50%	6.92		-0.04													
streetinsider-com	mhr	0.29%	6.94	$6.93	-0.02	1,311,508	$7.00	$6.80	$6.96	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.94	6.93	-0.02	1321348	7.00	6.80										
thestree	mhr	-0.29%	$6.94	6.94	-0.02	1311508	7.0	6.8	6.96	-8.66	3.75	1.24236472e8		8.39838551e8				
tickerspy	mhr	-0.29%	$6.94	6.93	-0.02	1,311,508	7.00	6.80	6.96	8.66	3.75		-16.6	540.3m	10.25%	$0.21		
tmx-quotemedia	mhr	-0.29%	6.940	6.930	-0.020	1,321,348	7.000	6.800	6.960	8.660	3.750	124,236,472		862,201,116			-0.30	
updown	mhr	-0.29%	$6.94	$6.93	-$0.02	1,311,508	$7.00	$6.80	$6.96	$8.66	$3.75			$865m				
wallstreetsurvivor	mhr	-0.29%	6.94	6.93	-0.02	1,311,508	7.00	6.80		8.66	3.75			$865m			-0.25	
yahoo-finance	mhr	0.29%	6.94	6.93	0.02	1,321,348	7.00	6.80	6.96	8.66	3.75			862.20m			-0.31	
ycharts-com	mhr	-0.50%	6.92		-0.04					8.66	0.00			529.42m	0.00%		-0.31	
zacks	mhr	(-0.29%)	6.94		-0.02	vol.  1,321,348	7.00	6.80		8.66	3.75			866.32 m	0.00	0.00	-.34	
advfn	tif	0.36	81.43	81.0	0.29	1536682	81.97	80.64										
barchart	tif	+0.36%	81.43	81.00	+0.29	1,536,682	81.97	80.64	81.14	81.97	35.62		25.45	$10.38 b	1.46%	$1.16	+3.00	
barrons	tif	0.36%	81.43	81.00	+0.29	1.537m	81.97	80.64				128.41 million		$10.14 billion	1.42%	$0.29		
bloomberg	tif	0.357%	81.430	81.000	0.290	1,536,682	81.970	80.640		81.97	35.81	127.713mil	26.099	10,399.680mil	1.278	0.290 regular cash	3.120	
boston-com	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000						
bostonmerchant	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000						
business-insider	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000						
chron	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000						
cio-com	tif	+0.36%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000	27.14	10b	1.5	1.16		
cnn-money	tif	+0.36%	81.43	80.89	+0.29	1,466,310	81.97	80.64	81.14				27.1	$10.4b	1.42%			
easystockalterts	tif	0.36%	81.43	81.00	+0.29	1536582	81.97	80.64	81.14	81.57	35.81		27.14				3.00	
eresearch-fidelity-com	tif	0.36%	81.4300	81.0000	0.2900	1,536,682	81.9700	80.6400	81.1400	81.5700	35.8100	127,713,000	27.05	$10.36b	1.43%	$0.290000		
finance-abc7-com	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
finance-abc7chicago-com	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
financial-content	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
finapps-forbes-com	tif	0.4%	$81.43	81.00	0.29	1,536,582	81.97	80.64	81.14	81.57	35.81	128 mil	27.1	10 bil	1.4	1.16	3.00	
finviz	tif	0.36%	81.43			1,536,582			81.14	-0.17%	131.54%	127.71m	27.14	10.36b		1.16	2.99	
fool	tif	+0.36%	$81.43	$81.00	0.29	1,536,582	$81.97	$80.64	$81.14	$81.57	$35.81		26.50	$10.40b	1.60%	1.16		
foxbusiness	tif		$81.43		+0.29	1,536,682			$81.14									
google-finance	tif	(0.36%)	81.43	81.00	+0.29	1.54m	81.97	80.64		81.97	35.81	127.71m	27.22	10.40b	1.42	0.29	2.99	
howthemarketworks	tif	0.357%	81.43	81	0.29	1,536,582	81.97	80.64	81.14									
hpcwire	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,682	81.97	80.64	81.14	79.58	35.81	127,713,000						
insidestocks	tif	+0.36%	81.43	81.00	+0.29	1536582	81.97	80.64					price earnings ratio: 26.10					
investopedia	tif	+0.36 %	$81.43	81.00	+0.29				81.14									
investorguide	tif	+0.36%	81.43	81.00	+0.29		81.97	80.64		81.57	36.27		27.06	10.400b			2.999	
marketintellisearch	tif	0.36 %	$81.43	$81.00	0.29	1361.90k	$81.97	$80.64	$81.14			127.71m	27.14	10.36b	1.43 %		2.99	
marketwatch	tif	+0.36%	$81.16	open: 81.00	+0.29	70,428	$81.97	$80.64	$81.14	$81.97	$37.98		27.36	$10.14b	1.42%	0.29	2.98	
minyanville	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
msn-money	tif	+0.36%	81.43	81.00	+0.29	1.54 mil	81.97	80.64	81.14	81.57	35.81	127.71 mil	26.79	10.36 bil	1.43%	1.16	2.99	
nasdaq-com	tif	0.36%	$ 81.43		0.29	1,536,582	$ 81.97	$ 80.64	$ 81.14	$ 81.57	$ 35.81	127,713,000	27.14	$ 10,399,669,590	1.43 %	$1.160000	$ 3	
optimum	tif	+0.36%	81.43 ( 4:15 pm edt)	81.00	+0.29	1,536,582	81.97	80.64	81.14	81.57	35.81	127.71m	27.1	10.4b	1.23	1.00	3.00	
paidcontent	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
pc-quote	tif	0.36%	81.43	81.0	0.29	1,536,682	81.97	80.64	81.14	81.57	35.81	127,258,173	26.69079	10,362,633,000		0.29		
personal-wealth-biz	tif	+0.36%	81.43	81.00		1,536,682	81.97	80.64	81.14	81.57	36.27		27.06		1.28	1.04	2.999	
predictwallstreet	tif	+0.36%	81.43		+0.29	1,536,582												
raymond-james	tif	0.36	81.43	81.00	0.29	1,536,582	81.97	80.64	81.43	81.57	35.81		26.79				3.04	
renewable-energy-world	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
screamingmedia	tif	+0.36%	$	open: 81.00	+0.29	70,372	$81.97	$80.64	$81.14	$81.97	$37.98		27.36	$10.14b	1.42%	0.29	2.98	
scroli	tif	0.36%	tif 81.43	81.00	0.29	1,269,895	81.97	80.64	81.14	81.97	35.81		27.22				2.99	
smartmoney	tif	(0.36%)	81.43	$81.00	0.29	1,536,582	$81.97	$80.64	$81.14	$81.57	$35.81			10,362,600	1.43%	$0.29		
stocknod	tif	+0.3574%	81.43 usd	81.00	+0.2900	1,536,582	81.97	80.64	81.14	79.58	35.81	127,713,000						
stockpickr	tif	0.36%	$81.43 0.29 | 0.36%	81.00	0.29	1.54m	81.97	80.64	81.14	81.57	35.81							
stocksmart	tif	.0 %	$73.31	63.08	0	164,840	74.7799	73.25										
stocktwits	tif	0.36%	81.43		+0.29													
streetinsider-com	tif	0.36%	81.43	$81.00	+0.29	1,536,582	$81.97	$80.64	$81.14	$81.57	$35.81		27.14				$3.00	
thecramerreport	tif		81.14	79.36	+1.74	1848966	81.57	79.065										
thestree	tif	0.36%	$81.43	81.0	0.29	1536582	81.97	80.64	81.14	-81.57	35.81	1.27713e8		1.01404122e10				
tickerspy	tif	0.36%	$81.43	81.00	+0.29	1,536,582	81.97	80.64	81.14	81.57	35.81		26.7	10.3b	1.43%	$0.29		
tmx-quotemedia	tif	0.36%	81.430	81.000	0.290	1,536,682	81.970	80.640	81.140	81.570	35.810	127,713,000	27.00	10,399,669,590	1.430	0.290 usd	3.00	
updown	tif	0.36%	$81.43	$81.00	$0.29	1,466,310	$81.97	$80.64	$81.14	$81.57	$35.81		26.73	$10.36b				
wallstreetsurvivor	tif	0.36%	81.43	81.00	0.29	1,536,582	81.97	80.64		81.57	39.43		27.00	$10b	1.40%	0.95 -	2.87	
yahoo-finance	tif	0.36%	81.43	81.00	0.29	1,536,582	81.97	80.64	81.14	81.97	36.27		27.15	10.40b	1.50%	1.16	3.00	
ycharts-com	tif	+0.36%	81.43		+0.29					81.46	35.81		27.14	10.38b	1.59%		3.00	
zacks	tif	(0.36%)	81.43		0.29	vol.  1,536,582	81.97	80.64		81.97	35.81		26.01	10.36 b	1.43	1.16	3.12	
advfn	tie	-0.92	18.23	18.28	-0.17	1559818	18.39	18.06										
barchart	tie	-0.92%	18.23	18.28	-0.17	1,559,818	18.39	18.06	18.40	22.83	16.03		38.46	$3.28 b	1.63%	$0.30	+0.52	
barrons	tie	0.92%	18.23	18.28	-0.17	1.560m	18.39	18.06				180.40 million		$3.33 billion	1.65%	$0.08		
bloomberg	tie	-0.924%	18.230	18.280	-0.170	1,559,818	18.390	18.060		22.93	16.03	180.174mil	35.058	3,284.577mil	0.411	0.075 regular cash	0.520	
boston-com	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
bostonmerchant	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
business-insider	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
chron	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
cio-com	tie	-0.92%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253	35.06	3b	1.6	0.3		
cnn-money	tie	-0.92%	18.23	18.28	-0.17	1,559,818	18.39	18.06	18.40				35.1	$3.3b	1.65%			
easystockalterts	tie	-0.93%	18.23	18.28	-0.17	1559818	18.39	18.06	18.40	22.93	16.03		35.06				0.52	
eresearch-fidelity-com	tie	-0.92%	18.2300	18.2800	-0.1700	1,559,818	18.3900	18.0600	18.4000	22.9300	16.0300	180,174,000	35.38	$3.32b	1.63%	$0.075000		
finance-abc7-com	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
financial-content	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-0.9%	$18.23	18.28	-0.17	1,559,818	18.39	18.06	18.40	22.93	16.03	180 mil	35.1	3 bil	1.6	0.30	0.52	
finviz	tie	-0.92%	18.23			1,559,818			18.40	-20.15%	13.72%	180.17m	35.75	3.28b		0.30	0.51	
fool	tie	-0.92%	$18.23	$18.28	-0.17	1,559,818	$18.39	$18.06	$18.40	$22.93	$16.03		35.50	$3.28b	4.20%	0.30		
foxbusiness	tie		$18.23		-0.17	1,560,318			$18.40									
google-finance	tie	(-0.92%)	18.23	18.28	-0.17	1.56m	18.39	18.06		22.93	16.03	180.17m	35.40	3.28b	1.65	0.08	0.51	
howthemarketworks	tie	-0.924%	18.23	18.28	-0.17	1,559,818	18.39	18.06	18.4									
hpcwire	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
insidestocks	tie	-0.92%	18.23	18.28	-0.17	1559800	18.39	18.06					price earnings ratio: 35.06					
investopedia	tie	-0.92 %	$18.23	18.28	-0.17				18.40									
investorguide	tie	-0.92%	18.23	18.28	-0.17		18.39	18.06		22.93	16.03		35.80	3.285b			0.514	
marketintellisearch	tie	-0.87 %	$18.24	$18.28	-0.16	1512.70k	$18.39	$18.06	$18.40			180.17m	35.75	3.28b	1.65 %		0.51	
marketwatch	tie	-0.92%	$18.23	open: 18.28	-0.17	7,659	$18.39	$18.06	$18.40	$22.93	$16.03		35.47	$3.33b	1.65%	0.08	0.51	
minyanville	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
msn-money	tie	-0.92%	18.23	18.28	-0.17	1.56 mil	18.39	18.06	18.40	22.93	16.03	180.17 mil	35.06	3.32 bil	1.63%	0.30	0.52	
nasdaq-com	tie	0.92%	$ 18.23		0.17	1,559,818	$ 18.39	$ 18.06	$ 18.40	$ 22.93	$ 16.03	180,174,000	35.06	$ 3,284,572,020	1.63 %	$0.300000	$ 0.52	
optimum	tie	-0.92%	18.23 ( 4:15 pm edt)	18.28	-0.17	1,559,818	18.39	18.06	18.40	22.93	16.03	180.17m	35.1	3.3b	1.65	0.30	0.52	
paidcontent	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
pc-quote	tie	-0.92%	18.23	18.28	-0.17	1,559,818	18.39	18.06	18.4	22.93	16.03	181,854,180	35.38462	3,315,202,000		0.075		
personal-wealth-biz	tie	-0.92%	18.23	18.28	-0.17	1,560,318	18.39	18.06	18.40	22.93	16.03		35.80		0.41	0.075	0.514	
predictwallstreet	tie	-0.92%	18.23		-0.17	1,559,818												
raymond-james	tie	-0.92	18.23	18.28	-0.17	1,559,818	18.39	18.06	18.23	22.93	16.03		35.06				0.52	
renewable-energy-world	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
screamingmedia	tie	-0.92%	$	open: 18.28	-0.17	7,659	$18.39	$18.06	$18.40	$22.93	$16.03		35.47	$3.33b	1.65%	0.08	0.51	
scroli	tie	-0.92%	tie 18.23	18.28	-0.17	1,399,076	18.39	18.06	18.40	22.93	16.03		35.40				0.51	
simple-stock-quotes	tie	-0.92%	last trade: 18.23		change: -0.170								p/e ratio: 35.8					
smartmoney	tie	(-0.92%)	18.23	$18.28	-0.17	1,559,818	$18.39	$18.06	$18.40	$22.93	$16.03			3,315,200	1.63%	$0.08		
stocknod	tie	-0.9239%	18.23 usd	18.28	-0.1700	1,559,818	18.39	18.06	18.40	22.93	16.03	180,174,253						
stockpickr	tie	-0.92%	$18.23 -0.17 | -0.92%	18.34	-0.17	1.56m	18.39	18.06	18.40	22.93	16.03							
stocksmart	tie	.0 %	$17.98	17.17	0	115,775	18.65	17.92										
stocktwits	tie	-0.87%	18.24		-0.16													
streetinsider-com	tie	0.92%	18.23	$18.28	-0.17	1,559,818	$18.39	$18.06	$18.40	$22.93	$16.03		35.06				$0.52	
thecramerreport	tie		18.23	18.28	-0.17	1559818	18.39	18.06										
thestree	tie	-0.92%	$18.23	18.34	-0.17	1559818	18.39	18.06	18.4	-22.93	16.03	1.80174253e8		3.32601671e9				
tickerspy	tie	-0.92%	$18.23	18.28	-0.17	1,559,818	18.39	18.06	18.40	22.93	16.03		35.4	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	-0.92%	18.230	18.280	-0.170	1,560,318	18.390	18.060	18.400	22.930	16.030	180,174,253	35.40	3,284,576,632	1.646	0.075 usd	0.52	
updown	tie	-0.92%	$18.23	$18.28	-$0.17	1,552,159	$18.39	$18.06	$18.40	$22.93	$16.03		35.70	$3.31b				
wallstreetsurvivor	tie	-0.92%	18.23	18.28	-0.17	1,559,818	18.39	18.06		22.93	16.03		35.40	$3b	1.60%		0.45	
yahoo-finance	tie	0.92%	18.23	18.28	0.17	1,559,818	18.39	18.06	18.40	22.93	16.03		35.47	3.28b	1.60%	0.30	0.51	
ycharts-com	tie	-0.87%	18.24		-0.16					22.93	16.03		35.08	3.29b	1.82%		0.52	
zacks	tie	(-0.92%)	18.23		-0.17	vol.  1,559,818	18.39	18.06		22.93	16.03		38.33	3.32 b	1.63	0.30	.48	
advfn	nvax	1.60	1.9	1.89	0.03	413387	1.9	1.85										
barchart	nvax	+1.60%	1.90	1.89	+0.03	413,387	1.90	1.85	1.87	3.50	1.84		0.00	$211.98 m			-0.32	
barrons	nvax	1.60%	1.90	1.89	+0.03	413,387	1.90	1.85				104.77 million		$220.84 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	1.604%	1.900	1.890	0.030	413,387	1.900	1.850		3.50	1.84	112.100mil		212.990mil			-0.320	
boston-com	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
bostonmerchant	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
business-insider	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
chron	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
cio-com	nvax	+1.60%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284		213m				
cnn-money	nvax	+1.60%today&rsquo;s change	1.90data as of 4:00pm et	1.89	+0.03	393,409	1.90	1.85	1.87				nm	$213.0m				
easystockalterts	nvax	1.59%	1.90	1.89	+0.03	413387	1.90	1.85	1.87	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	1.60%	1.9000	1.8900	0.0300	413,387	1.9000	1.8500	1.8700	3.5000	1.8400	112,100,000	nm	$209.63m				
finance-abc7-com	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
finance-abc7chicago-com	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
financial-content	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
finapps-forbes-com	nvax	1.6%	$1.90	1.89	0.03	413,387	1.90	1.85	1.87	3.50	1.84	112 mil		213 mil	0.0	0.00	-0.32	
finviz	nvax	1.60%	1.90			413,387			1.87	-45.71%	3.26%	112.10m		209.63m			-0.32	
fool	nvax	+1.60%	$1.90	$1.89	0.03	413,387	$1.90	$1.85	$1.87	$3.50	$1.84		0.00	$212.99m				
foxbusiness	nvax		$1.90		+0.03	413,387			$1.87									
google-finance	nvax	(1.60%)	1.90	1.89	+0.03	413,387.00	1.90	1.85		3.50	1.84	112.10m		212.99m			-0.32	
howthemarketworks	nvax	1.604%	1.9	1.89	0.03	383,894	1.9	1.85	1.87									
hpcwire	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
insidestocks	nvax	+1.60%	1.90	1.89	+0.03	413387	1.90	1.85										
investopedia	nvax	+1.60 %	$1.90	1.89	+0.03				1.87									
investorguide	nvax	+1.60%	1.90	1.98	+0.03		1.90	1.85		3.50	1.84			212.0m			-0.305	
marketintellisearch	nvax	1.6 %	$1.90	$1.89	0.03	389.90k	$1.90	$1.85	$1.87			112.10m	0.00	0.21b	0.0 %		-0.32	
marketwatch	nvax	+1.60%	$1.90	open: 1.89	+0.03	19,978	$1.90	$1.85	$1.87	$3.50	$1.84			$220.84m				
minyanville	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
msn-money	nvax	+1.60%	1.90	1.89	+0.03	413,387	1.90	1.85	1.87	3.50	1.84	112.10 mil	-6.13	209.63 mil			-0.32	
nasdaq-com	nvax	1.6%	$ 1.90	$ 1.89	0.03	413,387	$ 1.90	$ 1.85	$ 1.87	$ 3.50	$ 1.84	112,100,000		$ 212,990,000			$ -0.32	
optimum	nvax	+1.60%	1.90 ( 4:00 pm edt)	1.89	+0.03	389,606	1.90	1.85	1.87	3.50	1.84	112.10m		213.0m			-0.30	
paidcontent	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
pc-quote	nvax	1.60%	1.9	1.89	0.03	413,387	1.9	1.85	1.87	3.50	1.84	110,330,000	-6.03226	209,627,000				
personal-wealth-biz	nvax	+1.60%	1.90	1.88		413,387	1.90	1.85	1.87	3.50	1.84					0.00	-0.305	
predictwallstreet	nvax	+1.60%	1.90		+0.03	413,387												
raymond-james	nvax	1.60	1.90	1.89	0.03	413,387	1.90	1.85	1.90	3.50	1.84						-0.32	
renewable-energy-world	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
screamingmedia	nvax	+1.60%	$	open: 1.89	+0.03	19,978	$1.90	$1.85	$1.87	$3.50	$1.84			$220.84m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+1.60%	last trade: 1.90		change: 0.030													
smartmoney	nvax	(1.60%)	1.90	$1.89	0.03	413,387	$1.90	$1.85	$1.87	$3.50	$1.84			209,600	0.00%	$0.00		
stocknod	nvax	+1.604%	1.900 usd	1.890	+0.0300	413,387	1.900	1.850	1.870	3.500	1.940	112,100,284						
stockpickr	nvax	1.60%	$1.90 0.03 | 1.60%	1.89	0.03	413.39k	1.90	1.85	1.87	3.50	1.84							
stocksmart	nvax	.0 %	$2.34	2.53	0	301,549	2.4	2.32										
stocktwits	nvax	1.34%	1.90		+0.03													
streetinsider-com	nvax	1.60%	1.90	$1.89	+0.03	413,387	$1.90	$1.85	$1.87	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.90	1.88	+0.03	413387	1.90	1.85										
thestree	nvax	1.6%	$1.9	1.89	0.03	413387	1.9	1.85	1.87	-3.5	1.84	1.12100284e8		2.20837559e8				
tickerspy	nvax	1.60%	$1.90	1.89	+0.03	413,387	1.90	1.85	1.87	3.50	1.84		-6.0	208.6m	0.00%	$0.00		
tmx-quotemedia	nvax	1.60%	1.900	1.890	0.030	413,387	1.900	1.850	1.870	3.500	1.840	112,100,284		212,990,540			-0.30	
updown	nvax	1.60%	$1.90	$1.89	$0.03	393,409	$1.90	$1.85	$1.87	$3.50	$1.84			$210m				
wallstreetsurvivor	nvax	1.60%	1.90	1.89	0.03	383,894	1.90	1.85										
yahoo-finance	nvax	1.60%	1.90	1.88	0.03	413,387	1.90	1.85	1.87	3.50	1.84			211.97m			-0.31	
ycharts-com	nvax	+1.34%	1.90		+0.03					3.50	1.84			211.43m	0.00%		-0.31	
zacks	nvax	(1.60%)	1.90		0.03	vol.  413,387	1.90	1.85		3.50	1.84			209.63 m	0.00	0.00	-.32	
advfn	kbr	1.00	38.5	38.05	0.38	1025450	38.58	37.79										
barchart	kbr	+1.00%	38.50	38.05	+0.38	1,037,750	38.58	37.79	38.12	38.74	19.60		15.25	$5.82 b	0.53%	$0.20	+2.48	
barrons	kbr	1.00%	38.50	38.05	+0.38	1.021m	38.58	37.79				157.00 million		$5.73 billion	0.52%	$0.05		
bloomberg	kbr	0.997%	38.500	38.050	0.380	1,025,450	38.580	37.790		38.79	19.53	151.552mil	15.462	5,834.769mil	0.519	0.050 regular cash	2.490	
boston-com	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
bostonmerchant	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
business-insider	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
chron	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
cio-com	kbr	+1.00%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430	15.52	6b	0.5	0.2		
cnn-money	kbr	+1.00%	38.50	38.05	+0.38	1,025,450	38.58	37.79	38.12				15.5	$5.8b	0.52%			
easystockalterts	kbr	1.00%	38.50	38.05	+0.38	1025450	38.58	37.79	38.12	38.79	19.53		15.52				2.48	
eresearch-fidelity-com	kbr	1.00%	38.5000	38.0500	0.3800	1,025,450	38.5800	37.7900	38.1200	38.7900	19.5300	151,552,000	15.37	$5.78b	0.52%	$0.050000		
finance-abc7-com	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
finance-abc7chicago-com	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
financial-content	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
finapps-forbes-com	kbr	1.0%	$38.50	38.05	0.38	1,025,450	38.58	37.79	38.12	38.79	19.53	152 mil	15.5	6 bil	0.5	0.20	2.48	
finviz	kbr	1.00%	38.50			1,021,650			38.12	-0.62%	98.44%	151.55m	15.52	5.83b		0.20	2.48	
fool	kbr	+1.00%	$38.50	$38.05	0.38	1,021,650	$38.58	$37.79	$38.12	$38.79	$19.53		15.20	$5.83b	1.10%	0.20		
foxbusiness	kbr		$38.50		+0.38	1,025,450			$38.12									
google-finance	kbr	(1.00%)	38.50	38.05	+0.38	1.03m	38.58	37.79		38.79	19.53	151.55m	15.50	5.83b	0.52	0.05	2.48	
howthemarketworks	kbr	0.997%	38.5	38.05	0.38	1,020,766	38.58	37.79	38.12									
hpcwire	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
insidestocks	kbr	+1.00%	38.50	38.05	+0.38	1025400	38.58	37.79					price earnings ratio: 15.52					
investopedia	kbr	+1.00 %	$38.50	38.05	+0.38				38.12									
investorguide	kbr	+1.00%	38.50	38.05	+0.38		38.58	37.79		38.79	19.73		15.40	5.835b			2.476	
marketintellisearch	kbr	1.0 %	$38.50	$38.05	0.38	992.30k	$38.58	$37.79	$38.12			151.55m	15.52	5.83b	0.52 %		2.48	
marketwatch	kbr	+1.00%	$38.29	open: 38.05	+0.38	13,391	$38.58	$37.79	$38.12	$38.79	$20.43		15.16	$5.73b	0.52%	0.05	2.54	
minyanville	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
msn-money	kbr	+1.00%	38.50	38.05	+0.38	1.03 mil	38.58	37.79	38.12	38.79	19.53	151.55 mil	15.59	5.78 bil	0.52%	0.20	2.48	
nasdaq-com	kbr	1%	$ 38.50		0.38	1,025,450	$ 38.58	$ 37.79	$ 38.12	$ 38.79	$ 19.53	151,552,000	15.52	$ 5,834,752,000	0.52 %	$0.200000	$ 2.48	
optimum	kbr	+1.00%	38.50 ( 4:15 pm edt)	38.05	+0.38	1,025,450	38.58	37.79	38.12	38.79	19.53	151.55m	15.5	5.8b	0.52	0.20	2.48	
paidcontent	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
pc-quote	kbr	1.00%	38.5	38.05	0.38	1,025,450	38.58	37.79	38.12	38.79	19.53	150,056,156	15.4332	5,777,162,000		0.05		
personal-wealth-biz	kbr	+1.00%	38.50	38.05		1,025,450	38.58	37.79	38.12	38.79	19.73		15.40		0.52	0.20	2.476	
predictwallstreet	kbr	+1.00%	38.50		+0.38	1,025,450												
raymond-james	kbr	1.00	38.50	38.05	0.38	1,025,450	38.58	37.79	38.50	38.79	19.53		15.46				2.49	
renewable-energy-world	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
screamingmedia	kbr	+1.00%	$	open: 38.05	+0.38	13,391	$38.58	$37.79	$38.12	$38.79	$20.43		15.16	$5.73b	0.52%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+1.00%	last trade: 38.50		change: 0.380								p/e ratio: 15.4					
smartmoney	kbr	(1.00%)	38.50	$38.05	0.38	1,025,450	$38.58	$37.79	$38.12	$38.79	$19.53			5,777,200	0.52%	$0.05		
stocknod	kbr	+0.9969%	38.50 usd	38.05	+0.3800	1,025,450	38.58	37.79	38.12	38.79	19.53	151,552,430						
stockpickr	kbr	1.00%	$38.50 0.38 | 1.00%	38.05	0.38	1.02m	38.58	37.79	38.12	38.79	19.53							
stocksmart	kbr	.0 %	$36.54	30.49	0	70,471	37.53	36.43										
stocktwits	kbr	0.97%	38.49		+0.37													
streetinsider-com	kbr	1.00%	38.50	$38.05	+0.38	1,025,450	$38.58	$37.79	$38.12	$38.79	$19.53		15.52				$2.48	
thecramerreport	kbr		38.50	38.05	+0.38	1025450	38.58	37.79										
thestree	kbr	1.0%	$38.5	38.05	0.38	1021650	38.58	37.79	38.12	-38.79	19.53	1.5155243e8		5.730197378e9				
tickerspy	kbr	1.00%	$38.50	38.05	+0.38	1,025,450	38.58	37.79	38.12	38.79	19.53		15.4	5.7b	0.52%	$0.05		
tmx-quotemedia	kbr	1.00%	38.500	38.050	0.380	1,025,450	38.580	37.790	38.120	38.790	19.730	151,552,430	15.40	5,834,768,555	0.519	0.050 usd	2.48	
updown	kbr	1.00%	$38.50	$38.05	$0.38	999,659	$38.58	$37.79	$38.12	$38.79	$19.53		15.18	$5.77b				
wallstreetsurvivor	kbr	1.00%	38.50	38.05	0.38	1,020,766	38.58	37.79		38.79	22.15		15.40	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	1.00%	38.50	38.05	0.38	1,025,450	38.58	37.79	38.12	38.79	19.53		15.55	5.83b	0.50%	0.20	2.48	
ycharts-com	kbr	+0.97%	38.49		+0.37					38.79	19.53		15.58	5.82b	0.59%		2.47	
zacks	kbr	(1.00%)	38.50		0.38	vol.  1,025,450	38.58	37.79		38.79	19.53		15.37	5.78 b	0.52	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	+20.00%	0.0360	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.5300	0.0220		0.0000	$1.37 m			-1.1600	
barrons	xprt			0.032		251,331	0.04	0.03				25.58 million		$2.76 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	20.000%	0.036	0.032	0.006	251,331	0.040	0.030		2.66	0.02	92.231mil		3.320mil			-0.520	
boston-com	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
bostonmerchant	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
business-insider	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
chron	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
cio-com	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343		1m				
cnn-money	xprt	+20.00%today&rsquo;s change	0.036data as of 3:29pm et	0.03	+0.006	251,331	0.04	0.03	0.03				nm	$1.4m				
easystockalterts	xprt	0.00%	0.09	0.03	+0.00	251331	0.09	0.09	0.09	2.70	0.02						-1.14	
eresearch-fidelity-com	xprt	20.00%	0.0360	0.0320	0.0060	251,331	0.0400	0.0300	0.0300	2.6600	0.0220	92,231,000	nm	$2.77m				
finance-abc7-com	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
finance-abc7chicago-com	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
financial-content	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.87%	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	(20.00%)	0.0360	0.03	+0.0060	251,331.00	0.04	0.03		2.66	0.02	38.23m		1.38m			-1.17	
howthemarketworks	xprt	20%	0.036	0.032	0.006	251,331	0.04	0.03	0.03									
hpcwire	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
insidestocks	xprt	+20.00%	0.0360	0.0320	+0.0060	251331	0.0400	0.0300										
investopedia	xprt	+20.00 %	$0.04	0.03	+0.01				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	0.23 %	$70.22	$69.93	0.16	649.80k	$70.57	$69.50	$70.06			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	+20.00%	$0.04	open: 0.03	+0.0060	251,331	$0.04	$0.03	$0.03	$0.09	$0.02			$2.76m				
minyanville	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	20%	$ 0.036		0.006	251,331	$ 0.04	$ 0.03	$ 0.03								$ -1.16	
optimum	xprt	+20.00%	0.04 ( 3:29 pm edt)	0.03	+0.01	251,331	0.04	0.03	0.03	2.70	0.02	38.23m	-0.0	1.4m			-1.14	
paidcontent	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
pc-quote	xprt	33.33%	0.036	0.032	0.01	251,331	0.04	0.03	0.03	2.66	0.02	76,858,333	-0.02655	2,767,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	+20.00%	0.04		+0.0060	251,331												
raymond-james	xprt	20.00	0.04	0.03	0.01	251,331	0.04	0.03	0.04	2.66	0.02						-1.14	
renewable-energy-world	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
screamingmedia	xprt	+20.00%	$	open: 0.03	+0.0060	251,331	$0.04	$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	(20.00%)	0.04	$0.03	0.01	251,331	$0.04	$0.03	$0.03	$2.66	$0.02				0.00%	$0.00		
stocknod	xprt	+20.00%	0.0360 usd	0.0320	+0.0060	251,331	0.0400	0.0300	0.0300	2.660	0.0220	38,227,343						
stockpickr	xprt	20.00%	$0.04 0.01 | 20.00%	0.03	0.01	251.33k	0.04	0.03	0.03	2.66	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		251,331	$0.09	$0.09	$0.09	$2.70	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	20.0%	$0.04	0.03	0.01	251331	0.04	0.03	0.03	-2.66	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	20.00%	$0.04	0.03	+0.01	251,331	0.04	0.03	0.03	2.66	0.02		-0.0	1.1m	0.00%	$0.00		
tmx-quotemedia	xprt	20.00%	0.036	0.032	0.006	251,331	0.040	0.030	0.030	2.660	0.022	38,227,343		1,376,184			-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	(33.33%)	0.04		0.01	vol.  251,331	0.04	0.03		2.66	0.02			1.15 m	0.00	0.00	-.5	
advfn	apsg	0.00	38.01		0.0													
barrons	apsg																	
bloomberg	apsg																	
boston-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	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	13.47	+0.00	3000	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	3.57 %	$10.74	$10.32	0.37	25.10k	$10.67	$10.13	$10.37						%			
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%			0.00	0				0.00	0.00	0		0				
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	$13.47		3,000	$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	0.14	56.27	56.01	0.08	2893096	56.78	55.82										
barchart	mhs	+0.14%	56.27	56.01	+0.08	2,893,096	56.78	55.82	56.19	65.39	43.45		15.96	$22.81 b			+3.30	
barrons	mhs	0.14%	56.27	56.01	+0.08	2.892m	56.78	55.82				451.80 million		$22.72 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	0.142%	56.270	56.010	0.080	2,893,096	56.780	55.820		65.39	43.45	399.799mil	17.052	22,496.710mil			3.300	
boston-com	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
bostonmerchant	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
business-insider	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
chron	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
cio-com	mhs	+0.14%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325	17.05	22b				
cnn-money	mhs	+0.14%	56.27	56.01	+0.08	2,893,096	56.78	55.82	56.19				17.1	$22.5b				
easystockalterts	mhs	0.14%	56.27	56.01	+0.08	2893096	56.78	55.82	56.19	65.39	43.45		17.05				3.30	
eresearch-fidelity-com	mhs	0.14%	56.2700	56.0100	0.0800	2,893,096	56.7800	55.8200	56.1900	65.3900	43.4500	399,799,000	17.03	$22.46b				
finance-abc7-com	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
financial-content	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	0.1%	$56.27	56.01	0.08	2,893,096	56.78	55.82	56.19	65.39	43.45	400 mil	17.0	22 bil	0.0	0.00	3.30	
finviz	mhs	0.14%	56.27			2,893,096			56.19	-13.95%	29.51%	399.80m	17.00	22.50b			3.31	
fool	mhs	+0.14%	$56.27	$56.01	0.08	2,883,422	$56.78	$55.82	$56.19	$65.39	$43.45		17.20	$22.50b				
foxbusiness	mhs		$56.27		+0.08	2,922,677			$56.19									
google-finance	mhs	(0.14%)	56.27	56.01	+0.08	2.89m	56.78	55.82		65.39	43.45	399.80m	17.02	22.50b			3.31	
howthemarketworks	mhs	0.142%	56.27	56.01	0.08	2,892,474	56.78	55.82	56.19									
hpcwire	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
insidestocks	mhs	+0.14%	56.27	56.01	+0.08	2892474	56.78	55.82					price earnings ratio: 15.67					
investopedia	mhs	+0.14 %	$56.27	56.01	+0.08				56.19									
investorguide	mhs	+0.14%	56.27	56.01	+0.08		56.78	55.82		65.39	43.45		17.02	22.497b			3.301	
marketintellisearch	mhs	0.14 %	$56.27	$56.01	0.08	2857.20k	$56.78	$55.82	$56.19			399.80m	16.98	22.46b	0.0 %		3.31	
marketwatch	mhs	+0.14%	$56.27	open: 56.01	+0.08	9,594	$56.78	$55.82	$56.19	$65.39	$43.45		16.19	$22.72b			3.48	
minyanville	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
msn-money	mhs	+0.14%	56.27	56.01	+0.08	2.89 mil	56.78	55.82	56.19	65.39	43.45	399.80 mil	17.10	22.46 bil			3.31	
nasdaq-com	mhs	0.14%	$ 56.27		0.08	2,893,096	$ 56.78	$ 55.82	$ 56.19	$ 65.39	$ 43.45	399,799,000	17.05	$ 22,496,689,730			$ 3.30	
optimum	mhs	+0.14%	56.27 ( 4:15 pm edt)	56.01	+0.08	2,893,096	56.78	55.82	56.19	65.39	43.45	399.80m	17.1	22.5b			3.30	
paidcontent	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
pc-quote	mhs	0.14%	56.27	56.01	0.08	2,893,096	56.78	55.82	56.19	65.39	43.45	399,230,585	17.07903	22,464,705,000				
personal-wealth-biz	mhs	+0.14%	56.27	56.01		2,922,677	56.78	55.82	56.19	65.39	43.45		17.02			0.00	3.301	
predictwallstreet	mhs	+0.14%	56.27		+0.08	2,893,096												
raymond-james	mhs	0.14	56.27	56.01	0.08	2,893,096	56.78	55.82	56.27	65.39	43.45		16.70				3.37	
renewable-energy-world	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
screamingmedia	mhs	+0.14%	$	open: 56.01	+0.08	9,594	$56.78	$55.82	$56.19	$65.39	$43.45		16.19	$22.72b			3.48	
scroli	mhs	0.14%	mhs 56.27	56.01	0.08	2,659,470	56.78	55.82	56.19	65.39	43.45		17.02				3.31	
simple-stock-quotes	mhs	+0.14%	last trade: 56.27		change: 0.080								p/e ratio: 17.02					
smartmoney	mhs	(0.14%)	56.27	$56.01	0.08	2,893,096	$56.78	$55.82	$56.19	$65.39	$43.45			22,464,700	0.00%	$0.00		
stocknod	mhs	+0.1424%	56.27 usd	56.01	+0.0800	2,893,096	56.78	55.82	56.19	65.39	43.45	399,799,325						
stockpickr	mhs	0.14%	$56.27 0.08 | 0.14%	56.01	0.08	2.89m	56.78	55.82	56.19	65.39	43.45							
stocksmart	mhs	.0 %	$60.26	61.49	0	224,602	60.345	59.32										
stocktwits	mhs	0.16%	56.28		+0.09													
streetinsider-com	mhs	0.14%	56.27	$56.01	+0.08	2,893,096	$56.78	$55.82	$56.19	$65.39	$43.45		17.05				$3.30	
thecramerreport	mhs		56.27	56.01	+0.08	2893096	56.78	55.82										
thestree	mhs	0.14%	$56.27	56.01	0.08	2893096	56.78	55.82	56.19	-65.39	43.45	3.99799325e8		2.272059564e10				
tickerspy	mhs	0.14%	$56.27	56.01	+0.08	2,893,096	56.78	55.82	56.19	65.39	43.45		17.1	22.4b	0.00%	$0.00		
tmx-quotemedia	mhs	0.14%	56.270	56.010	0.080	2,922,677	56.780	55.820	56.190	65.390	43.450	399,799,325	17.00	22,496,708,018			3.30	
updown	mhs	0.14%	$56.27	$56.01	$0.08	2,883,722	$56.78	$55.82	$56.19	$65.39	$43.45		16.68	$22.46b				
wallstreetsurvivor	mhs	0.14%	56.27	56.01	0.08	2,892,474	56.78	55.82		65.39	43.45		17.00	$22b			3.16	
yahoo-finance	mhs	0.14%	56.27	56.01	0.08	2,893,096	56.78	55.82	56.19	65.39	43.45		17.05	22.50b			3.30	
ycharts-com	mhs	+0.16%	56.28		+0.09					65.39	43.45		17.11	22.81b	0.00%		3.29	
zacks	mhs	(0.14%)	56.27		0.08	vol.  2,893,096	56.78	55.82		65.39	43.45		15.78	22.46 b	0.00	0.00	3.56	
advfn	kbh	-3.12	9.63	9.91	-0.31	6568089	9.91	9.53										
barchart	kbh	-3.12%	9.63	9.91	-0.31	6,568,089	9.91	9.53	9.94	15.96	9.29		0.00	$741.22 m	2.46%	$0.25	-2.17	
barrons	kbh	3.12%	9.63	9.91	-0.31	6.540m	9.91	9.53				76.89 million		$782.83 million	2.60%	$0.06		
bloomberg	kbh	-3.119%	9.630	9.910	-0.310	6,568,089	9.910	9.530		16.11	9.43	76.974mil		741.256mil	2.599	0.062 regular cash	-0.250	
boston-com	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,568,089	9.910	9.530	9.940	16.11	9.430	76,973,675						
bostonmerchant	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,568,089	9.910	9.530	9.940	16.11	9.430	76,973,675						
business-insider	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,568,089	9.910	9.530	9.940	16.11	9.430	76,973,675						
chron	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
cio-com	kbh	-3.12%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675		741m	2.5	0.25		
cnn-money	kbh	-3.12%	9.63	9.91	-0.31	6,567,689	9.91	9.53	9.94				nm	$741.3m	2.60%			
easystockalterts	kbh	-3.13%	9.63	9.91	-0.31	6567689	9.91	9.53	9.94	16.11	9.43						-1.68	
eresearch-fidelity-com	kbh	-3.12%	9.6300	9.9100	-0.3100	6,567,689	9.9100	9.5300	9.9400	16.1100	9.4300	88,053,000	nm	$875.25m	2.52%	$0.062500		
finance-abc7-com	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
financial-content	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	-3.1%	$9.63	9.91	-0.31	6,567,689	9.91	9.53	9.94	16.11	9.43	88 mil		848 mil	2.6	0.25	-2.17	
finviz	kbh	-3.12%	9.63			6,561,729			9.94	-39.64%	3.77%	88.05m		847.92m		0.25	-2.17	
fool	kbh	-3.12%	$9.63	$9.91	-0.31	6,561,729	$9.91	$9.53	$9.94	$16.11	$9.43		0.00	$741.26m	1.50%	0.25		
foxbusiness	kbh		$9.63		-0.31	6,568,689			$9.94									
google-finance	kbh	(-3.12%)	9.63	9.91	-0.31	6.57m	9.91	9.53		16.11	9.43	88.05m		847.95m	2.60	0.06	-2.17	
howthemarketworks	kbh	-3.119%	9.63	9.91	-0.31	6,539,856	9.91	9.53	9.94									
hpcwire	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,568,089	9.910	9.530	9.940	16.11	9.430	76,973,675						
insidestocks	kbh	-3.12%	9.63	9.91	-0.31	6568600	9.91	9.53										
investopedia	kbh	-3.12 %	$9.63	9.91	-0.31				9.94									
investorguide	kbh	-3.12%	9.63	9.91	-0.31		9.91	9.53		16.11	9.43			741.4m			-2.168	
marketintellisearch	kbh	-3.12 %	$9.63	$9.91	-0.31	6234.90k	$9.91	$9.53	$9.94			88.05m	0.00	0.88b	2.52 %		-2.17	
marketwatch	kbh	-3.12%	$9.66	open: 9.91	-0.31	133,233	$9.91	$9.53	$9.94	$16.11	$9.43			$782.83m	2.60%	0.06		
minyanville	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
msn-money	kbh	-3.12%	9.63	9.91	-0.31	6.57 mil	9.91	9.53	9.94	16.11	9.43	88.05 mil	-4.44	875.25 mil	2.52%	0.25	-2.17	
nasdaq-com	kbh	3.12%	$ 9.63		0.31	6,567,689	$ 9.91	$ 9.53	$ 9.94	$ 16.11	$ 9.43	88,053,000		$ 847,950,390	2.52 %	$0.250000	$ -2.17	
optimum	kbh	-3.12%	9.63 ( 4:15 pm edt)	9.91	-0.31	6,567,529	9.91	9.53	9.94	16.11	9.43	76.97m		741.3m	2.60	0.25	-2.17	
paidcontent	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
pc-quote	kbh	-3.12%	9.63	9.91	-0.31	6,568,089	9.91	9.53	9.94	16.11	9.43	79,451,880	-4.58065	765,122,000		0.0625		
personal-wealth-biz	kbh	-3.12%	9.63	9.91	-0.31	6,568,689	9.91	9.53	9.94	16.11	9.43				2.54	0.252	-2.168	
predictwallstreet	kbh	-3.12%	9.63		-0.31	6,539,856												
raymond-james	kbh	-3.12	9.63	9.91	-0.31	6,567,689	9.91	9.53	9.63	16.11	9.43						-2.17	
renewable-energy-world	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
screamingmedia	kbh	-3.12%	$	open: 9.91	-0.31	132,633	$9.91	$9.53	$9.94	$16.11	$9.43			$782.83m	2.60%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-3.12%	last trade: 9.63		change: -0.310													
smartmoney	kbh	(-3.12%)	9.63	$9.91	-0.31	6,567,689	$9.91	$9.53	$9.94	$16.11	$9.43			765,100	2.52%	$0.06		
stocknod	kbh	-3.119%	9.630 usd	9.910	-0.3100	6,567,689	9.910	9.530	9.940	16.11	9.430	76,973,675						
stockpickr	kbh	-3.12%	$9.63 -0.31 | -3.12%	9.90	-0.31	6.56m	9.91	9.53	9.94	16.11	9.43							
stocksmart	kbh	.0 %	$11.84	13.44	0	309,270	12.25	11.81										
stocktwits	kbh	-3.22%	9.62		-0.32													
streetinsider-com	kbh	3.12%	9.63	$9.91	-0.31	6,567,689	$9.91	$9.53	$9.94	$16.11	$9.43						$-1.68	
thecramerreport	kbh		9.63	9.91	-0.31	6567689	9.91	9.53										
thestree	kbh	-3.12%	$9.63	9.9	-0.31	6561729	9.91	9.53	9.94	-16.11	9.43	7.6973675e7		7.82822275e8				
tickerspy	kbh	-3.12%	$9.63	9.91	-0.31	6,567,689	9.91	9.53	9.94	16.11	9.43		-4.6	765.1m	2.52%	$0.06		
tmx-quotemedia	kbh	-3.12%	9.630	9.910	-0.310	6,568,689	9.910	9.530	9.940	16.110	9.430	76,973,675		741,256,490	2.596	0.063 usd	-2.17	
updown	kbh	-3.12%	$9.63	$9.91	-$0.31	6,408,556	$9.91	$9.53	$9.94	$16.11	$9.43			$765m				
wallstreetsurvivor	kbh	-3.12%	9.63	9.91	-0.31	6,539,856	9.91	9.53		16.11	9.43			$765m	2.50%	0.25 -	-0.90	
yahoo-finance	kbh	3.12%	9.63	9.91	0.31	6,567,689	9.91	9.53	9.94	16.11	9.43			741.41m	2.50%	0.25	-2.17	
ycharts-com	kbh	-3.22%	9.62		-0.32					16.11	9.43			740.45m	2.27%		-2.17	
zacks	kbh	(-3.12%)	9.63		-0.31	vol.  6,567,689	9.91	9.53		16.11	9.43			765.12 m	2.52	0.25	-1.28	
advfn	akam	0.80	31.43	31.07	0.25	3437361	31.84	31.05										
barchart	akam	+0.80%	31.43	31.07	+0.25	3,304,382	31.84	31.05	31.18	54.65	28.69		29.99	$5.88 b			+0.94	
barrons	akam	0.80%	31.43	31.07	+0.25	3.436m	31.84	31.05				190.65 million		$5.88 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.802%	31.430	31.070	0.250	3,437,361	31.840	31.050		54.65	28.69	186.707mil	33.436	5,868.201mil			0.940	
boston-com	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,435,355	31.84	31.05	31.18	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,435,355	31.84	31.05	31.18	54.65	28.69	186,706,999						
business-insider	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,435,355	31.84	31.05	31.18	54.65	28.69	186,706,999						
chron	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
cio-com	akam	+0.80%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999	33.44	6b				
cnn-money	akam	+0.80%	31.43	31.07	+0.25	3,436,451	31.84	31.05	31.18				33.4	$5.9b				
easystockalterts	akam	0.77%	31.42	31.07	+0.24	3354069	31.84	31.05	31.18	54.65	28.69		33.43				0.94	
eresearch-fidelity-com	akam	0.80%	31.4300	31.0700	0.2500	3,436,451	31.8400	31.0500	31.1800	54.6500	28.6900	186,707,000	33.17	$5.82b				
finance-abc7-com	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
financial-content	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.8%	$31.43	31.07	0.25	3,436,451	31.84	31.05	31.18	54.65	28.69	187 mil	33.4	6 bil	0.0	0.00	0.94	
finviz	akam	0.80%	31.43			3,436,351			31.18	-42.49%	9.55%	186.71m	32.82	5.82b			0.95	
fool	akam	+0.80%	$31.43	$31.07	0.25	3,308,755	$31.84	$31.05	$31.18	$54.65	$28.69		33.50	$5.87b				
foxbusiness	akam		$31.43		+0.25	3,446,558			$31.18									
google-finance	akam	(0.80%)	31.43	31.07	+0.25	3.44m	31.84	31.05		54.65	28.69	186.71m	33.11	5.87b			0.95	
howthemarketworks	akam	0.802%	31.43	31.07	0.25	3,434,445	31.84	31.05	31.18									
hpcwire	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,435,355	31.84	31.05	31.18	54.65	28.69	186,706,999						
insidestocks	akam	+0.80%	31.43	31.07	+0.25	3233994	31.84	31.05					price earnings ratio: 21.53					
investopedia	akam	+0.77 %	$31.42	31.07	+0.24				31.18									
investorguide	akam	+0.80%	31.43	31.12	+0.25		31.84	31.05		54.65	31.58		32.99	5.868b			0.945	
marketintellisearch	akam	0.8 %	$31.43	$31.18	0.25	3390.20k	$31.84	$31.05	$31.18			186.71m	32.82	5.82b	0.0 %		0.95	
marketwatch	akam	+0.80%	$31.43	open: 31.07	+0.25	13,146	$31.84	$31.05	$31.18	$54.65	$28.69		33.24	$5.88b			0.95	
minyanville	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
msn-money	akam	+0.80%	31.43	31.07	+0.25	3.44 mil	31.84	31.05	31.18	54.65	28.69	186.71 mil	33.44	5.82 bil			0.95	
nasdaq-com	akam	0.8%	$ 31.43	$ 31.18	0.25	3,436,451	$ 31.84	$ 31.05	$ 31.18	$ 54.65	$ 28.69	186,707,000	33.44	$ 5,868,201,010			$ 0.94	
optimum	akam	+0.77%	31.42 ( 3:55 pm edt)	31.07	+0.24	3,248,784	31.84	31.05	31.18	54.65	28.69	186.71m	33.4	5.9b			0.94	
paidcontent	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
pc-quote	akam	0.80%	31.43	31.07	0.25	3,448,408	31.84	31.05	31.18	54.65	28.69	185,221,903	33.17021	5,821,524,000				
personal-wealth-biz	akam	+0.80%	31.43	31.12		3,446,458	31.84	31.05	31.18	54.65	31.58		32.99			0.00	0.945	
predictwallstreet	akam	+0.80%	31.43		+0.25	3,436,451												
raymond-james	akam	0.80	31.43	31.07	0.25	3,436,451	31.84	31.05	31.43	54.65	28.69		31.43				1.00	
renewable-energy-world	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
screamingmedia	akam	+0.80%	$	open: 31.07	+0.25	13,146	$31.84	$31.05	$31.18	$54.65	$28.69		33.24	$5.88b			0.95	
scroli	akam	0.80%	akam 31.43	31.07	0.25	3,184,500	31.84	31.05	31.18	54.65	28.69		33.11				0.95	
simple-stock-quotes	akam	+0.80%	last trade: 31.43		change: 0.250								p/e ratio: 32.99					
smartmoney	akam	(0.80%)	31.43	$31.07	0.25	3,436,451	$31.84	$31.05	$31.18	$54.65	$28.69			5,821,500	0.00%	$0.00		
stocknod	akam	+0.8018%	31.43 usd	31.07	+0.2500	3,434,445	31.84	31.05	31.18	54.65	28.69	186,706,999						
stockpickr	akam	0.80%	$31.43 0.25 | 0.80%	31.07	0.25	3.44m	31.84	31.05	31.18	54.65	28.69							
stocksmart	akam	.0 %	$33.25	47.56	0	531,043	34.4	33.22										
stocktwits	akam	0.80%	31.43		+0.25													
streetinsider-com	akam	0.77%	31.42	$31.07	+0.24	3,354,069	$31.84	$31.05	$31.18	$54.65	$28.69		33.43				$0.94	
thecramerreport	akam		31.43	31.12	+0.25	3436351	31.84	31.05										
thestree	akam	0.8%	$31.43	31.07	0.25	3436162	31.84	31.05	31.18	-54.65	28.69	1.86706999e8		5.879403399e9				
tickerspy	akam	0.77%	$31.42	31.07	+0.24	3,322,473	31.84	31.05	31.18	54.65	28.69		33.2	5.8b	0.00%	$0.00		
tmx-quotemedia	akam	0.80%	31.430	31.070	0.250	3,446,558	31.840	31.050	31.180	54.650	28.690	186,706,999	33.20	5,868,200,979			0.94	
updown	akam	0.80%	$31.43	$31.18	$0.25	3,436,162	$31.84	$31.05	$31.18	$54.65	$28.69		31.23	$5.82b				
wallstreetsurvivor	akam	0.80%	31.43	31.07	0.25	3,434,445	31.84	31.05		54.65	28.69		33.20	$6b			0.90	
yahoo-finance	akam	0.80%	31.43	31.12	0.25	3,436,351	31.84	31.05	31.18	54.65	28.69		33.26	5.87b			0.95	
ycharts-com	akam	+0.80%	31.43		+0.25					54.65	28.69		33.44	5.88b	0.00%		0.94	
zacks	akam	(0.80%)	31.43		0.25	vol.  3,436,451	31.84	31.05		54.65	28.69		29.69	5.82 b	0.00	0.00	1.05	
advfn	dgi	-0.31	25.55	25.58	-0.08	121189	25.75	25.42										
barchart	dgi	-0.31%	25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31		322.00	$1.18 b			+0.04	
barrons	dgi	0.31%	25.55	25.58	-0.08	119,151	25.75	25.42				46.10 million		$1.19 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-0.312%	25.550	25.580	-0.080	121,189	25.750	25.420		33.16	23.31	46.195mil	638.750	1,180.294mil			0.040	
boston-com	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
bostonmerchant	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
business-insider	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
chron	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
cio-com	dgi	-0.31%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469	638.75	1b				
cnn-money	dgi	-0.31%today&rsquo;s change	25.55data as of 4:03pm et	25.58	-0.08	119,151	25.75	25.42	25.63				638.8	$1.2b				
easystockalterts	dgi	-0.31%	25.55	25.58	-0.08	121189	25.75	25.42	25.63	33.16	23.31		638.75				0.04	
eresearch-fidelity-com	dgi	-0.31%	25.5500	25.5800	-0.0800	121,189	25.7500	25.4200	25.6300	33.1600	23.3100	46,195,000	640.75	$1.18b				
finance-abc7-com	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
financial-content	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-0.3%	$25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31	46 mil	638.8	1 bil	0.0	0.00	0.04	
finviz	dgi	-0.31%	25.55			121,189			25.63	-22.95%	9.61%	46.20m	640.75	1.18b			0.04	
fool	dgi	-0.31%	$25.55	$25.58	-0.08	121,189	$25.75	$25.42	$25.63	$33.16	$23.31		644.00	$1.18b				
foxbusiness	dgi		$25.55		-0.08	121,189			$25.63									
google-finance	dgi	(-0.31%)	25.55	25.58	-0.08	121,189.00	25.75	25.42		33.16	23.31	46.20m	623.78	1.18b			0.04	
howthemarketworks	dgi	-0.312%	25.55	25.58	-0.08	119,151	25.75	25.42	25.63									
hpcwire	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
insidestocks	dgi	-0.31%	25.55	25.58	-0.08	119151	25.75	25.42					price earnings ratio: 638.75					
investopedia	dgi	-0.31 %	$25.55	25.58	-0.08				25.63									
investorguide	dgi	-0.31%	25.55	25.58	-0.08		25.75	25.42		33.16	23.31		640.75	1.180b			0.04	
marketintellisearch	dgi	-0.23 %	$25.57	$25.58	-0.06	102.80k	$25.75	$25.42	$25.63			46.20m	640.75	1.18b	0.0 %		0.04	
marketwatch	dgi	-0.31%	$25.55	open: 25.58	-0.08	2,038	$25.75	$25.42	$25.63	$33.16	$23.31		620.15	$1.19b			0.04	
minyanville	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
msn-money	dgi	-0.31%	25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31	46.20 mil	638.75	1.18 bil			0.04	
nasdaq-com	dgi	0.31%	$ 25.55		0.08	121,189	$ 25.75	$ 25.42	$ 25.63	$ 33.16	$ 23.31	46,195,000	638.75	$ 1,180,282,250			$ 0.04	
optimum	dgi	-0.31%	25.55 ( 4:15 pm edt)	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31	46.20m	638.8	1.2b			0.04	
paidcontent	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
pc-quote	dgi	-0.31%	25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31	46,339,644	640.75	1,183,978,000				
personal-wealth-biz	dgi	-0.31%	25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31		640.75			0.00	0.04	
predictwallstreet	dgi	-0.31%	25.55		-0.08	121,189												
raymond-james	dgi	-0.31	25.55	25.58	-0.08	121,189	25.75	25.42	25.55	33.16	23.31		638.75				0.04	
renewable-energy-world	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
screamingmedia	dgi	-0.31%	$	open: 25.58	-0.08	2,038	$25.75	$25.42	$25.63	$33.16	$23.31		620.15	$1.19b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-0.31%	last trade: 25.55		change: -0.080								p/e ratio: 640.75					
smartmoney	dgi	(-0.31%)	25.55	$25.58	-0.08	121,189	$25.75	$25.42	$25.63	$33.16	$23.31			1,184,000	0.00%	$0.00		
stocknod	dgi	-0.3121%	25.55 usd	25.58	-0.0800	121,189	25.75	25.42	25.63	33.16	23.31	46,195,469						
stockpickr	dgi	-0.31%	$25.55 -0.08 | -0.31%	25.58	-0.08	121.19k	25.75	25.42	25.63	33.16	23.31							
stocksmart	dgi	.0 %	$24.01	31.32	0	8,051	24.62	24										
stocktwits	dgi	-0.35%	25.54		-0.09													
streetinsider-com	dgi	0.31%	25.55	$25.58	-0.08	121,189	$25.75	$25.42	$25.63	$33.16	$23.31		638.75				$0.04	
thecramerreport	dgi		25.55	25.58	-0.08	121189	25.75	25.42										
thestree	dgi	-0.31%	$25.55	25.58	-0.08	121189	25.75	25.42	25.63	-33.16	23.31	4.6195469e7		1.189995281e9				
tickerspy	dgi	-0.31%	$25.55	25.58	-0.08	121,189	25.75	25.42	25.63	33.16	23.31		640.8	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-0.31%	25.550	25.580	-0.080	121,189	25.750	25.420	25.630	33.160	23.310	46,195,469	640.80	1,180,294,233			0.04	
updown	dgi	-0.31%	$25.55	$25.58	-$0.08	119,151	$25.75	$25.42	$25.63	$33.16	$23.31		624.56	$1.18b				
wallstreetsurvivor	dgi	-0.31%	25.55	25.58	-0.08	119,151	25.75	25.42		33.16	23.31		640.80	$1b			0.09	
yahoo-finance	dgi	0.31%	25.55	25.58	0.08	121,189	25.75	25.42	25.63	33.16	23.31		638.75	1.18b			0.04	
ycharts-com	dgi	-0.35%	25.54		-0.09					33.16	23.31		638.50	1.18b	0.00%		0.04	
zacks	dgi	(-0.31%)	25.55		-0.08	vol.  121,189	25.75	25.42		33.16	23.31		320.38	1.18 b	0.00	0.00	.08	
advfn	cpst	1.95	1.57	1.54	0.03	1420431	1.57	1.53										
barchart	cpst	+1.95%	1.57	1.54	+0.03	1,458,220	1.57	1.53	1.54	2.14	0.62		0.00	$386.19 m			-0.16	
barrons	cpst	1.95%	1.57	1.54	+0.03	1.414m	1.57	1.53				245.94 million		$404.53 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	1.948%	1.570	1.540	0.030	1,420,431	1.570	1.530		2.14	0.62	259.316mil		407.126mil			-0.150	
boston-com	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,420,431	1.570	1.530	1.540	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,420,431	1.570	1.530	1.540	2.140	0.6220	259,316,216						
business-insider	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,420,431	1.570	1.530	1.540	2.140	0.6220	259,316,216						
chron	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,416,431	1.570	1.530	1.540	2.140	0.6220	259,316,216						
cio-com	cpst	+1.95%	1.570 usd	1.540	+0.0300	1,416,431	1.570	1.530	1.540	2.140	0.6220	259,316,216		407m				
easystockalterts	cpst	1.95%	1.57	1.54	+0.03	1414331	1.57	1.53	1.54	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	1.95%	1.5700	1.5400	0.0300	1,416,431	1.5700	1.5300	1.5400	2.1400	0.6220	259,316,000	nm	$399.35m				
finance-abc7-com	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
financial-content	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	2.0%	$1.57	1.54	0.03	1,414,331	1.57	1.53	1.54	2.14	0.62	259 mil		407 mil	0.0	0.00	-0.16	
finviz	cpst	1.95%	1.57			1,414,331			1.54	-26.64%	153.23%	259.32m		407.13m			-0.15	
fool	cpst	+1.95%	$1.57	$1.54	0.03	1,414,331	$1.57	$1.53	$1.54	$2.14	$0.62		0.00	$407.13m				
foxbusiness	cpst		$1.57		+0.03	1,420,831			$1.54									
google-finance	cpst	(1.95%)	1.57	1.54	+0.03	1.41m	1.57	1.53		2.14	0.62	259.32m		407.13m			-0.15	
howthemarketworks	cpst	1.948%	1.57	1.54	0.03	1,399,017	1.57	1.53	1.54									
hpcwire	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,420,831	1.570	1.530	1.540	2.140	0.6220	259,316,216						
insidestocks	cpst	+1.95%	1.57	1.54	+0.03	1420800	1.57	1.53										
investopedia	cpst	+1.95 %	$1.57	1.54	+0.03				1.54									
investorguide	cpst	+1.95%	1.57	1.54	+0.03		1.57	1.53		2.14	0.62			407.1m			-0.156	
marketintellisearch	cpst	1.95 %	$1.57	$1.54	0.03	1389.20k	$1.57	$1.53	$1.54			259.32m	0.00	0.41b	0.0 %		-0.15	
marketwatch	cpst	+1.95%	$1.60	open: 1.54	+0.03	20,714	$1.57	$1.53	$1.54	$2.14	$0.62			$404.53m				
minyanville	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
msn-money	cpst	+1.95%	1.57	1.54	+0.03	1.41 mil	1.57	1.53	1.54	2.14	0.62	259.32 mil	-9.81	399.35 mil			-0.15	
nasdaq-com	cpst	1.95%	$ 1.57	$ 1.54	0.03	1,414,331	$ 1.57	$ 1.53	$ 1.54	$ 2.14	$ 0.622	245,984,000		$ 386,194,880			$ -0.16	
optimum	cpst	+1.95%	1.57 ( 4:30 pm edt)	1.54	+0.03	1,414,331	1.57	1.53	1.54	2.14	0.62	259.32m		407.1m			-0.16	
paidcontent	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
pc-quote	cpst	1.95%	1.57	1.54	0.03	1,418,631	1.57	1.53	1.54	2.14	0.62	254,360,892	-9.625	399,347,000				
personal-wealth-biz	cpst	+1.95%	1.57	1.54		1,420,831	1.57	1.53	1.54	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+1.95%	1.57		+0.03	1,414,331												
raymond-james	cpst	1.95	1.57	1.54	0.03	1,414,331	1.57	1.53	1.57	2.14	0.62						-0.16	
renewable-energy-world	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
screamingmedia	cpst	+1.95%	$	open: 1.54	+0.03	17,514	$1.57	$1.53	$1.54	$2.14	$0.62			$404.53m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+1.95%	last trade: 1.57		change: 0.030													
smartmoney	cpst	(1.95%)	1.57	$1.54	0.03	1,414,331	$1.57	$1.53	$1.54	$2.14	$0.62			399,300	0.00%	$0.00		
stocknod	cpst	+1.948%	1.570 usd	1.540	+0.0300	1,414,331	1.570	1.530	1.540	2.140	0.6220	259,316,216						
stockpickr	cpst	1.95%	$1.57 0.03 | 1.95%	1.54	0.03	1.41m	1.57	1.53	1.54	2.14	0.62							
stocksmart	cpst	.0 %	$1.67	.949	0	113,532	1.73	1.66										
stocktwits	cpst	1.95%	1.57		+0.03													
streetinsider-com	cpst	1.95%	1.57	$1.54	+0.03	1,414,331	$1.57	$1.53	$1.54	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.57	1.54	+0.03	1414331	1.57	1.53										
thestree	cpst	1.95%	$1.57	1.54	0.03	1414331	1.57	1.53	1.54	-2.14	0.62	2.59316216e8		4.04533297e8				
tickerspy	cpst	1.95%	$1.57	1.54	+0.03	1,414,331	1.57	1.53	1.54	2.14	0.62		-9.6	398.2m	0.00%	$0.00		
tmx-quotemedia	cpst	1.95%	1.570	1.540	0.030	1,420,831	1.570	1.530	1.540	2.140	0.622	259,316,216		407,126,459			-0.16	
updown	cpst	1.95%	$1.57	$1.54	$0.03	1,399,117	$1.57	$1.53	$1.54	$2.14	$0.62			$399m				
wallstreetsurvivor	cpst	1.95%	1.57	1.54	0.03	1,399,017	1.57	1.53		2.14	0.62			$399m			-0.16	
yahoo-finance	cpst	1.95%	1.57	1.54	0.03	1,414,331	1.57	1.53	1.54	2.14	0.62			407.13m			-0.16	
ycharts-com	cpst	+1.95%	1.57		+0.03					2.14	0.62			386.19m	0.00%		-0.16	
zacks	cpst	(1.95%)	1.57		0.03	vol.  1,414,331	1.57	1.53		2.14	0.62			399.35 m	0.00	0.00	-.23	
advfn	are	0.70	81.02	80.28	0.56	453314	81.56	80.09										
barchart	are	+0.70%	81.02	80.28	+0.56	453,314	81.56	80.09	80.46	82.52	59.76		0.00	$4.49 b	2.28%	$1.80	+1.96	
barrons	are	0.70%	81.02	80.28	+0.56	451,425	81.56	80.09				48.41 million		$4.88 billion	2.22%	$0.45		
bloomberg	are	0.696%	81.020	80.280	0.560	453,314	81.560	80.090		83.08	60.11	61.763mil	27.007	5,004.049mil	2.098	0.450 regular cash	3.000	
boston-com	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
bostonmerchant	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
business-insider	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
chron	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
cio-com	are	+0.70%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135	37.68	4b	2.3	1.8		
cnn-money	are	+0.70%	81.02	80.43	+0.56	453,314	81.56	80.09	80.46				37.7	$4.5b	2.22%			
easystockalterts	are	0.70%	81.02	80.28	+0.56	453314	81.56	80.09	80.46	82.82	60.11		37.68				2.15	
eresearch-fidelity-com	are	0.70%	81.0200	80.2800	0.5600	453,314	81.5600	80.0900	80.4600	83.0800	60.1100	61,013,000	41.05	$4.91b	2.11%	$0.450000		
finance-abc7-com	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
finance-abc7chicago-com	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
financial-content	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
finapps-forbes-com	are	0.7%	$81.02	80.28	0.56	453,314	81.56	80.09	80.46	83.08	60.11	61 mil	41.3	5 bil	2.2	1.80	1.96	
finviz	are	0.70%	81.02			453,314			80.46	-1.90%	37.91%	55.34m	40.92	4.48b		1.80	1.98	
fool	are	+0.70%	$81.02	$80.28	0.56	451,425	$81.56	$80.09	$80.46	$83.08	$60.11		36.90	$4.50b	2.30%	1.80		
foxbusiness	are		$81.02		+0.56	453,472			$80.46									
google-finance	are	(0.70%)	81.02	80.28	+0.56	453,314.00	81.56	80.09		83.08	60.11	55.51m	40.84	4.50b	2.22	0.45	1.98	
howthemarketworks	are	0.696%	81.02	80.28	0.56	451,425	81.56	80.09	80.46									
hpcwire	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
insidestocks	are	+0.70%	81.02	80.28	+0.56	453472	81.56	80.09					price earnings ratio: 22.82					
investopedia	are	+0.70 %	$81.02	80.28	+0.56				80.46									
investorguide	are	+0.70%	81.02	80.28	+0.56		81.56	80.09		83.08	60.11		37.72	4.498b			2.133	
marketintellisearch	are	0.7 %	$81.02	$80.28	0.56	450.30k	$81.56	$80.09	$80.46			55.34m	40.64	4.45b	2.24 %		1.98	
marketwatch	are	+0.70%	$81.02	open: 80.28	+0.56	1,889	$81.56	$80.09	$80.46	$83.08	$63.74		40.60	$4.88b	2.22%	0.45	2.00	
minyanville	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
msn-money	are	+0.70%	81.02	80.28	+0.56	453,314	81.56	80.09	80.46	83.08	60.11	66.20 mil	37.51	5.04 bil	2.24%	1.80	1.98	
nasdaq-com	are	0.7%	$ 81.02		0.56	453,314	$ 81.56	$ 80.09	$ 80.46	$ 83.08	$ 60.11	55,513,000	41.34	$ 4,497,663,260	2.24 %	$1.800000	$ 1.96	
optimum	are	+0.70%	81.02 ( 4:15 pm edt)	80.28	+0.56	453,314	81.56	80.09	80.46	82.82	60.11	55.51m	37.7	4.5b	2.22	1.80	2.15	
paidcontent	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
pc-quote	are	0.70%	81.02	80.28	0.56	453,314	81.56	80.09	80.46	83.08	60.11	61,337,092	37.25	4,969,531,000		0.45		
personal-wealth-biz	are	+0.70%	81.02	80.28		453,472	81.56	80.09	80.46	83.08	60.11		37.72		2.11	1.70	2.133	
predictwallstreet	are	+0.70%	81.02		+0.56	453,314												
raymond-james	are	0.70	81.02	80.28	0.56	453,314	81.56	80.09	81.02	83.08	60.11		41.34				1.96	
renewable-energy-world	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
screamingmedia	are	+0.70%	$	open: 80.28	+0.56	1,889	$81.56	$80.09	$80.46	$83.08	$63.74		40.60	$4.88b	2.22%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+0.70%	last trade: 81.02		change: 0.560								p/e ratio: 37.72					
smartmoney	are	(0.70%)	81.02	$80.28	0.56	453,314	$81.56	$80.09	$80.46	$83.08	$60.11			4,466,600	2.24%	$0.45		
stocknod	are	+0.6960%	81.02 usd	80.28	+0.5600	453,314	81.56	80.09	80.46	83.08	60.11	55,513,135						
stockpickr	are	0.70%	$81.02 0.56 | 0.70%	80.43	0.56	453.31k	81.56	80.09	80.46	83.08	60.11							
stocksmart	are	.0 %	$79.7	73.2	0	30,625	82.64	79.64										
stocktwits	are	0.71%	81.03		+0.57													
streetinsider-com	are	0.70%	81.02	$80.28	+0.56	453,314	$81.56	$80.09	$80.46	$82.82	$60.11		37.68				$2.15	
thecramerreport	are		81.02	80.28	+0.56	453314	81.56	80.09										
thestree	are	0.7%	$81.02	80.43	0.56	453314	81.56	80.09	80.46	-83.08	60.11	5.5513135e7		4.386092796e9				
tickerspy	are	0.70%	$81.02	80.28	+0.56	453,314	81.56	80.09	80.46	83.08	60.11		37.2	4.4b	2.24%	$0.45		
tmx-quotemedia	are	0.70%	81.020	80.280	0.560	453,472	81.560	80.090	80.460	83.080	60.880	55,513,135	37.60	4,497,674,198	2.222	0.450 usd	2.14	
updown	are	0.70%	$81.02	$80.28	$0.56	451,425	$81.56	$80.09	$80.46	$83.08	$60.11		37.50	$4.46b				
wallstreetsurvivor	are	0.70%	81.02	80.28	0.56	451,425	81.56	80.09		83.08	65.60		37.60	$4b	2.20%	1.50 -	2.19	
yahoo-finance	are	0.70%	81.02	80.28	0.56	453,314	81.56	80.09	80.46	83.08	60.11		37.98	4.50b	2.30%	1.80	2.13	
ycharts-com	are	+0.71%	81.03		+0.57					83.08	60.11		37.51	4.49b	2.28%		2.16	
zacks	are	(0.70%)	81.02		0.56	vol.  453,314	81.56	80.09		83.08	60.11		18.33	4.97 b	2.24	1.80	4.39	
advfn	cldt	-0.98	16.2	16.3	-0.16	57180	16.34	16.09										
barchart	cldt	-0.98%	16.20	16.30	-0.16	57,180	16.34	16.09	16.36	18.67	13.67		23.83	$223.72 m	4.26%	$0.70	-0.15	
barrons	cldt	0.98%	16.20	16.30	-0.16	56,375	16.34	16.09				6.38 million		$227.22 million	4.32%	$0.18		
bloomberg	cldt	-0.978%	16.200	16.300	-0.160	57,180	16.340	16.090		19.46	14.25	13.821mil	162.000	223.898mil	4.326	0.175 regular cash	0.100	
boston-com	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
bostonmerchant	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
business-insider	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
chron	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
cio-com	cldt	-0.98%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854		224m	4.3	0.7		
cnn-money	cldt	-0.98%today&rsquo;s change	16.20data as of 4:00pm et	16.30	-0.16	56,375	16.34	16.09	16.36				nm	$223.9m	4.32%			
easystockalterts	cldt	-0.98%	16.20	16.30	-0.16	57180	16.34	16.09	16.36	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	-0.98%	16.2000	16.3000	-0.1600	57,180	16.3400	16.0900	16.3600	19.4600	14.2500	13,821,000	nm	$226.11m	4.28%	$0.175000		
finance-abc7-com	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
financial-content	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	-1.0%	$16.20	16.30	-0.16	57,180	16.34	16.09	16.36	19.46	14.25	14 mil		224 mil	4.3	0.70		
finviz	cldt	-0.98%	16.20			57,180			16.36	-13.22%	18.48%	13.82m		226.10m		0.70	-0.29	
fool	cldt	-0.98%	$16.20	$16.30	-0.16	57,180	$16.34	$16.09	$16.36	$19.46	$14.25		0.00	$223.90m		0.70		
foxbusiness	cldt		$16.20		-0.16	57,180			$16.36									
google-finance	cldt	(-0.98%)	16.20	16.30	-0.16	57,180.00	16.34	16.09		19.46	14.25	13.82m		223.90m	4.32	0.17	-0.29	
howthemarketworks	cldt	-0.978%	16.2	16.3	-0.16	57,180	16.34	16.09	16.36									
hpcwire	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
insidestocks	cldt	-0.98%	16.20	16.30	-0.16	56375	16.34	16.09					price earnings ratio: 24.55					
investopedia	cldt	-0.98 %	$16.20	16.30	-0.16				16.36									
marketintellisearch	cldt	-0.98 %	$16.20	$16.30	-0.16	51.10k	$16.34	$16.09	$16.36			13.82m	0.00	0.23b	4.28 %		-0.29	
marketwatch	cldt	-0.98%	$16.20	open: 16.30	-0.16	805	$16.34	$16.09	$16.36	$19.46	$14.25			$227.22m	4.32%	0.18		
minyanville	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
msn-money	cldt	-0.98%	16.20	16.30	-0.16	57,180	16.34	16.09	16.36	19.46	14.25	13.82 mil	-81.00	226.11 mil	4.28%	0.70	-0.29	
nasdaq-com	cldt	0.98%	$ 16.20		0.16	56,375	$ 16.34	$ 16.09	$ 16.36	$ 19.46	$ 14.25	13,821,000		$ 223,900,200	4.28 %	$0.700000	$ -0.15	
optimum	cldt	-0.98%	16.20 ( 4:15 pm edt)	16.30	-0.16	57,180	16.34	16.09	16.36	19.46	14.25	13.82m		223.9m	4.32	0.70	-0.15	
paidcontent	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
pc-quote	cldt	-0.98%	16.2	16.3	-0.16	57,180	16.34	16.09	16.36	19.46	14.25	13,957,506	-81.8	226,112,000		0.175		
personal-wealth-biz	cldt	-0.98%	16.20	16.30	-0.16	57,180	16.34	16.09	16.36	19.46	14.25				4.28	0.70	-0.117	
predictwallstreet	cldt	-0.98%	16.20		-0.16	57,180												
raymond-james	cldt	-0.98	16.20	16.30	-0.16	57,180	16.34	16.09	16.20	19.46	14.25						-0.13	
renewable-energy-world	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
screamingmedia	cldt	-0.98%	$	open: 16.30	-0.16	805	$16.34	$16.09	$16.36	$19.46	$14.25			$227.22m	4.32%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	-0.98%	last trade: 16.20		change: -0.160													
smartmoney	cldt	(-0.98%)	16.20	$16.30	-0.16	57,180	$16.34	$16.09	$16.36	$19.46	$14.25			226,100	4.28%	$0.18		
stocknod	cldt	-0.9780%	16.20 usd	16.30	-0.1600	57,180	16.34	16.09	16.36	19.46	14.25	13,820,854						
stockpickr	cldt	-0.98%	$16.20 -0.16 | -0.98%	16.30	-0.16	57.18k	16.34	16.09	16.36	19.46	14.25							
stocksmart	cldt	.0 %	$16.13	17.29	0	1,300	16.39	16.13										
stocktwits	cldt	-1.04%	16.19		-0.17													
streetinsider-com	cldt	0.98%	16.20	$16.30	-0.16	57,180	$16.34	$16.09	$16.36	$19.46	$14.25						$-0.15	
thecramerreport	cldt		16.20	16.30	-0.16	57180	16.34	16.09										
thestree	cldt	-0.98%	$16.2	16.3	-0.16	57180	16.34	16.09	16.36	-19.46	14.25	1.3820854e7		2.2721484e8				
tickerspy	cldt	-0.98%	$16.20	16.30	-0.16	57,180	16.34	16.09	16.36	19.46	14.25		-81.8	226.1m	4.28%	$0.17		
tmx-quotemedia	cldt	-0.98%	16.200	16.300	-0.160	57,180	16.340	16.090	16.360	19.460	14.250	13,820,854		223,897,835	4.279	0.175 usd	-0.15	
updown	cldt	-0.98%	$16.20	$16.30	-$0.16	51,375	$16.34	$16.09	$16.36	$19.46	$14.25	13.82b		$226m			-0.20	
wallstreetsurvivor	cldt	-0.98%	16.20	16.30	-0.16	57,180	16.34	16.09		19.46	14.92			$226m	4.30%	0.35 -	-0.20	
yahoo-finance	cldt	0.98%	16.20	16.30	0.16	57,180	16.34	16.09	16.36	19.46	14.25			222.65m	4.30%	0.70	-0.12	
ycharts-com	cldt	-1.04%	16.19		-0.17					19.46	14.25			223.58m	4.55%		-0.15	
zacks	cldt	(-0.98%)	16.20		-0.16	vol.  57,180	16.34	16.09		19.46	14.25		23.71	226.11 m	4.28	0.70	.69	
advfn	opy	-1.68	27.53	27.85	-0.47	23562	28.0	27.01										
barchart	opy	-1.68%	27.53	27.85	-0.47	23,562	28.00	27.01	28.00	34.74	21.85		11.76	$372.21 m	1.53%	$0.44	+2.45	
barrons	opy	1.68%	27.53	27.85	-0.47	22,961	28.00	27.01				13.90 million		$392.97 million	1.60%	$0.11		
bloomberg	opy	-1.679%	27.530	27.850	-0.470	23,562	28.000	27.010		34.87	22.11	13.545mil	11.237	375.089mil	1.598	0.110 regular cash	2.450	
boston-com	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
bostonmerchant	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
business-insider	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
chron	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
cio-com	opy	-1.68%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063	11.19	373m	1.4	0.39		
cnn-money	opy	-1.68%	27.53	28.00	-0.47	22,961	28.00	27.01	28.00				11.2	$372.9m	1.60%			
easystockalterts	opy	-1.69%	27.53	27.85	-0.47	23562	28.00	27.01	28.00	34.87	22.11		11.19				2.46	
eresearch-fidelity-com	opy	-1.68%	27.5300	27.8500	-0.4700	23,562	28.0000	27.0100	28.0000	34.8700	22.1100	13,545,000	11.43	$379.26m	1.57%	$0.110000		
finance-abc7-com	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
financial-content	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-1.7%	$27.53	27.85	-0.47	23,562	28.00	27.01	28.00	34.87	22.11	14 mil		373 mil	1.6	0.44		
finviz	opy	-1.68%	27.53			23,562			28.00	-20.75%	25.98%	13.55m	11.38	379.40m		0.44	2.46	
fool	opy	-1.68%	$27.53	$27.85	-0.47	23,562	$28.00	$27.01	$28.00	$34.87	$22.11		11.70	$375.64m	1.60%	0.44		
foxbusiness	opy		$27.53		-0.47	23,562			$28.00									
google-finance	opy	(-1.68%)	27.53	27.85	-0.47	23,562.00	28.00	27.01		34.87	22.11	13.64m	11.19	375.64m	1.60	0.11	2.46	
howthemarketworks	opy	-1.679%	27.53	27.85	-0.47	22,961	28	27.01	28									
hpcwire	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
insidestocks	opy	-1.68%	27.53	27.85	-0.47	22961	28.00	27.01										
investopedia	opy	-1.68 %	$27.53	27.85	-0.47				28.00									
investorguide	opy	-1.68%	27.53	27.85	-0.47		28.00	27.01		34.87	22.11		11.41	375.6m			2.455	
marketintellisearch	opy	-1.68 %	$27.53	$27.85	-0.47	17.80k	$28.00	$27.01	$28.00			13.55m	11.38	0.38b	1.57 %		2.46	
marketwatch	opy	-1.68%	$27.53	open: 27.85	-0.47	601	$28.00	$27.01	$28.00	$34.87	$22.11			$392.97m	1.60%	0.11		
minyanville	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
msn-money	opy	-1.68%	27.53	27.85	-0.47	23,562	28.00	27.01	28.00	34.87	22.11	13.55 mil	11.19	379.26 mil	1.57%	0.44	2.46	
nasdaq-com	opy	1.68%	$ 27.53		0.47	23,562	$ 28	$ 27.01	$ 28	$ 34.87	$ 22.11	13,545,000	11.24	$ 372,893,850	1.57 %	$0.440000	$ 2.45	
optimum	opy	-1.68%	27.53 ( 4:15 pm edt)	27.85	-0.47	23,562	28.00	27.01	28.00	34.87	22.11	13.55m	11.2	372.9m	1.60	0.44	2.46	
paidcontent	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
pc-quote	opy	-1.68%	27.53	27.85	-0.47	23,562	28.0	27.01	28.0	34.87	22.11	13,776,244	11.38211	379,260,000		0.11		
personal-wealth-biz	opy	-1.68%	27.53	27.85	-0.47	23,562	28.00	27.01	28.00	34.87	22.11		11.41		1.57	0.44	2.455	
predictwallstreet	opy	-1.68%	27.53		-0.47	23,562												
raymond-james	opy	-1.68	27.53	27.85	-0.47	23,562	28.00	27.01	27.53	34.87	22.11		10.71				2.57	
renewable-energy-world	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
screamingmedia	opy	-1.68%	$	open: 27.85	-0.47	601	$28.00	$27.01	$28.00	$34.87	$22.11			$392.97m	1.60%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-1.68%	last trade: 27.53		change: -0.470								p/e ratio: 11.41					
smartmoney	opy	(-1.68%)	27.53	$27.85	-0.47	23,562	$28.00	$27.01	$28.00	$34.87	$22.11			379,300	1.39%	$0.10		
stocknod	opy	-1.679%	27.53 usd	27.85	-0.4700	23,562	28.00	27.01	28.00	34.87	22.11	13,545,063						
stockpickr	opy	-1.68%	$27.53 -0.47 | -1.68%	27.85	-0.47	23.56k	28.00	27.01	28.00	34.87	22.11							
stocksmart	opy	.0 %	$26.49	26.8	0	978	28.03	26.49										
stocktwits	opy	-1.79%	27.50		-0.50													
streetinsider-com	opy	1.68%	27.53	$27.85	-0.47	23,562	$28.00	$27.01	$28.00	$34.87	$22.11		11.19				$2.46	
thecramerreport	opy		27.53	27.85	-0.47	23562	28.00	27.01										
thestree	opy	-1.68%	$27.53	27.85	-0.47	23562	28.0	27.01	28.0	-34.87	22.11	1.3644743e7		3.90097814e8				
tickerspy	opy	-1.68%	$27.53	27.85	-0.47	23,562	28.00	27.01	28.00	34.87	22.11		11.4	381.7m	1.57%	$0.11		
tmx-quotemedia	opy	-1.68%	27.530	27.850	-0.470	23,562	28.000	27.010	28.000	34.870	22.110	13,644,743	11.40	375,639,775	1.571	0.110 usd	2.46	
updown	opy	-1.68%	$27.53	$27.85	-$0.47	22,961	$28.00	$27.01	$28.00	$34.87	$22.11		10.96	$382m				
wallstreetsurvivor	opy	-1.68%	27.53	27.85	-0.47	22,961	28.00	27.01		34.87	22.11		11.40	$379m	1.40%	0.44 -	2.76	
yahoo-finance	opy	1.68%	27.53	27.85	0.47	23,562	28.00	27.01	28.00	34.87	22.11		11.21	375.62m	1.40%	0.39	2.46	
ycharts-com	opy	-1.79%	27.50		-0.50					34.87	22.11		11.22	371.80m	1.43%		2.45	
zacks	opy	(-1.68%)	27.53		-0.47	vol.  23,562	28.00	27.01		34.87	22.11		11.43	379.26 m	1.57	0.44	2.45	
advfn	arb	0.53	41.52	41.26	0.22	100571	41.57	41.0										
barchart	arb	+0.53%	41.52	41.27	+0.22	100,571	41.57	41.00	41.30	44.72	23.44		23.99	$1.12 b	0.97%	$0.40	+1.72	
barrons	arb	0.53%	41.52	41.26	+0.22	98,834	41.57	41.00				27.10 million		$1.12 billion	0.96%	$0.1		
bloomberg	arb	0.533%	41.520	41.260	0.220	100,571	41.570	41.000		44.95	23.71	27.134mil	23.591	1,126.597mil	0.964	0.100 regular cash	1.760	
boston-com	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
bostonmerchant	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
business-insider	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
chron	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
cio-com	arb	+0.53%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850	24.14	1b	1	0.4		
cnn-money	arb	+0.53%	41.52	41.27	+0.22	98,471	41.57	41.00	41.30				24.1	$1.1b	0.96%			
easystockalterts	arb	0.53%	41.52	41.26	+0.22	99004	41.57	41.00	41.30	44.95	23.71		24.14				1.72	
eresearch-fidelity-com	arb	0.53%	41.5200	41.2600	0.2200	100,571	41.5700	41.0000	41.3000	44.9500	23.7100	27,134,000	24.01	$1.12b	0.97%	$0.100000		
finance-abc7-com	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
financial-content	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
finapps-forbes-com	arb	0.5%	$41.52	41.26	0.22	99,004	41.57	41.00	41.30	44.95	23.71	27 mil	24.1	1 bil	1.0	0.40	1.72	
finviz	arb	0.53%	41.52			99,004			41.30	-7.15%	77.16%	27.13m	24.01	1.12b		0.40	1.72	
fool	arb	+0.53%	$41.52	$41.26	0.22	98,834	$41.57	$41.00	$41.30	$44.95	$23.71		24.00	$1.13b	1.60%	0.40		
foxbusiness	arb		$41.52		+0.22	100,571			$41.30									
google-finance	arb	(0.53%)	41.52	41.26	+0.22	99,004.00	41.57	41.00		44.95	23.71	27.13m	24.16	1.13b	0.96	0.10	1.72	
howthemarketworks	arb	0.533%	41.52	41.26	0.22	99,004	41.57	41	41.3									
hpcwire	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
insidestocks	arb	+0.53%	41.52	41.27	+0.22	99004	41.57	41.00					price earnings ratio: 24.14					
investopedia	arb	+0.53 %	$41.52	41.26	+0.22				41.30									
investorguide	arb	+0.53%	41.52	41.26	+0.22		41.57	41.00		44.95	23.71		23.97	1.127b			1.723	
marketintellisearch	arb	0.53 %	$41.52	$41.26	0.22	108.30k	$41.57	$41.00	$41.30			27.13m	24.01	1.12b	0.97 %		1.72	
marketwatch	arb	+0.53%	$41.52	open: 41.26	+0.22	2,100	$41.57	$41.00	$41.30	$44.95	$23.71		29.97	$1.12b	0.96%	0.10	1.39	
minyanville	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
msn-money	arb	+0.53%	41.52	41.26	+0.22	99,004	41.57	41.00	41.30	44.95	23.71	27.13 mil	24.14	1.12 bil	0.97%	0.40	1.72	
nasdaq-com	arb	0.53%	$ 41.52		0.22	98,834	$ 41.57	$ 41	$ 41.30	$ 44.95	$ 23.71	27,134,000	24.14	$ 1,126,603,680	0.97 %	$0.400000	$ 1.72	
optimum	arb	+0.53%	41.52 ( 4:00 pm edt)	41.26	+0.22	98,834	41.57	41.00	41.30	44.95	23.71	27.13m	24.1	1.1b	0.96	0.40	1.72	
paidcontent	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
pc-quote	arb	0.53%	41.52	41.26	0.22	100,571	41.57	41.0	41.3	44.95	23.71	26,990,226	24.01163	1,120,634,000		0.1		
personal-wealth-biz	arb	+0.53%	41.52	41.26		100,571	41.57	41.00	41.30	44.95	23.71		23.97		0.97	0.40	1.723	
predictwallstreet	arb	+0.53%	41.52		+0.22	99,004												
raymond-james	arb	0.53	41.52	41.26	0.22	99,004	41.57	41.00	41.52	44.95	23.71		23.86				1.74	
renewable-energy-world	arb	+0.5327%	41.52 usd	41.26	+0.2200	99,004	41.57	41.00	41.30	44.95	23.71	27,133,850						
screamingmedia	arb	+0.53%	$	open: 41.26	+0.22	2,100	$41.57	$41.00	$41.30	$44.95	$23.71		29.97	$1.12b	0.96%	0.10	1.39	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	+0.53%	last trade: 41.52		change: 0.220								p/e ratio: 23.97					
smartmoney	arb	(0.53%)	41.52	$41.26	0.22	100,571	$41.57	$41.00	$41.30	$44.95	$23.71			1,120,600	0.97%	$0.10		
stocknod	arb	+0.5327%	41.52 usd	41.26	+0.2200	100,571	41.57	41.00	41.30	44.95	23.71	27,133,850						
stockpickr	arb	0.53%	$41.52 0.22 | 0.53%	41.26	0.22	99.00k	41.57	41.00	41.30	44.95	23.71							
stocksmart	arb	.0 %	$41.36	41.52	0	14,986	42.62	41.36										
stocktwits	arb	0.46%	41.49		+0.19													
streetinsider-com	arb	0.53%	41.52	$41.26	+0.22	99,004	$41.57	$41.00	$41.30	$44.95	$23.71		24.14				$1.72	
thecramerreport	arb		41.52	41.26	+0.22	100571	41.57	41.00										
thestree	arb	0.53%	$41.52	41.26	0.22	99004	41.57	41.0	41.3	-44.95	23.71	2.713385e7		1.119542651e9				
tickerspy	arb	0.53%	$41.52	41.26	+0.22	99,004	41.57	41.00	41.30	44.95	23.71		24.0	1.1b	0.97%	$0.10		
tmx-quotemedia	arb	0.53%	41.520	41.260	0.220	100,571	41.570	41.000	41.300	44.950	23.710	27,133,850	24.00	1,126,597,452	0.969	0.100 usd	1.72	
updown	arb	0.53%	$41.52	$41.26	$0.22	98,471	$41.57	$41.00	$41.30	$44.95	$23.71		23.63	$1.12b				
wallstreetsurvivor	arb	0.53%	41.52	41.26	0.22	99,004	41.57	41.00		44.95	23.71		24.00	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	0.53%	41.52	41.26	0.22	100,571	41.57	41.00	41.30	44.95	23.71		24.10	1.13b	1.00%	0.40	1.72	
ycharts-com	arb	+0.46%	41.49		+0.19					44.95	23.71		24.12	1.12b	1.00%		1.72	
zacks	arb	(0.53%)	41.52		0.22	vol.  99,004	41.57	41.00		44.95	23.71		24.01	1.12 b	0.97	0.40	1.72	
advfn	biib	-0.02	107.89	106.73	-0.02	1480131	108.1	106.73										
barchart	biib	-0.02%	107.89	106.73	-0.02	1,420,957	108.10	106.73	107.91	109.63	48.18		19.98	$26.06 b			+4.36	
barrons	biib	0.02%	107.89	106.73	-0.02	1.474m	108.10	106.73				254.87 million		$26.22 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-0.019%	107.890	106.730	-0.020	1,480,131	108.100	106.730		109.63	48.09	241.632mil	22.338	26,069.700mil			4.830	
boston-com	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,478,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
bostonmerchant	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,478,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
business-insider	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,478,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
chron	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,474,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
cio-com	biib	-0.02%	107.89 usd	106.73	-0.0200	1,474,931	108.10	106.73	107.91	109.63	48.09	241,632,189	24.75	26b				
cnn-money	biib	-0.02%	107.89	106.73	-0.02	1,474,331	108.10	106.73	107.91				24.7	$26.1b				
easystockalterts	biib	-0.02%	107.89	106.73	-0.02	1460822	108.10	106.73	107.91	109.63	47.50		24.75				4.36	
eresearch-fidelity-com	biib	-0.02%	107.8900	106.7300	-0.0200	1,476,131	108.1000	106.7300	107.9100	109.6300	48.0900	241,632,000	24.75	$26.07b				
finance-abc7-com	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
finance-abc7chicago-com	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
financial-content	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
finapps-forbes-com	biib	-0.0%	$107.89	106.73	-0.02	1,474,331	108.10	106.73	107.91	109.63	48.09	242 mil	24.8	26 bil	0.0	0.00	4.36	
finviz	biib	-0.02%	107.89			1,474,331			107.91	-1.59%	124.35%	241.63m	24.81	26.07b			4.35	
fool	biib	-0.04%	$107.87	$106.73	-0.04	1,256,956	$108.10	$106.73	$107.91	$109.63	$48.09		24.90	$26.06b				
foxbusiness	biib		$107.89		-0.02	1,487,533			$107.91									
google-finance	biib	(-0.02%)	107.89	106.73	-0.02	1.48m	108.10	106.73		109.63	48.09	241.63m	24.78	26.07b			4.35	
howthemarketworks	biib	-0.019%	107.89	106.73	-0.02	1,478,931	108.1	106.73	107.91									
hpcwire	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,478,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
insidestocks	biib	-0.02%	107.89	106.73	-0.02	1352093	108.10	106.73					price earnings ratio: 19.58					
investopedia	biib	-0.11 %	$107.79	106.73	-0.12				107.91									
investorguide	biib	-0.02%	107.89	107.66	-0.02		108.10	106.73		106.99	48.09		24.77	26.070b			4.356	
marketintellisearch	biib	0.01 %	$107.92	$107.66	0.01	1456.10k	$108.10	$106.73	$107.91			241.63m	24.81	26.07b	0.0 %		4.35	
marketwatch	biib	-0.02%	$107.89	open: 106.73	-0.02	11,675	$108.10	$106.73	$107.91	$109.63	$49.85		24.42	$26.22b			4.42	
minyanville	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
msn-money	biib	-0.02%	107.89	106.73	-0.02	1.47 mil	108.10	106.73	107.91	109.63	48.09	241.63 mil	24.86	26.07 bil			4.35	
nasdaq-com	biib	0.02%	$ 107.89	$ 107.66	0.02	1,476,031	$ 108.10	$ 106.73	$ 107.91	$ 109.63	$ 48.09	241,632,000	24.75	$ 26,069,676,480			$ 4.36	
optimum	biib	-0.10%	107.80 ( 3:55 pm edt)	106.73	-0.11	1,338,584	108.10	106.73	107.91	109.63	47.50	241.63m	24.7	26.0b			4.36	
paidcontent	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
pc-quote	biib	-0.02%	107.89	106.73	-0.02	1,488,983	108.1	106.73	107.91	109.63	48.09	241,676,800	24.86406	26,074,510,000				
personal-wealth-biz	biib	-0.02%	107.89	107.66	-0.02	1,487,533	108.10	106.73	107.91	106.99	48.09		24.77			0.00	4.356	
predictwallstreet	biib	-0.02%	107.89		-0.02	1,474,331												
raymond-james	biib	-0.02	107.89	106.73	-0.02	1,474,331	108.10	106.73	107.89	109.63	48.09		24.47				4.41	
renewable-energy-world	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,473,131	108.10	106.73	107.91	109.63	48.09	241,632,189						
screamingmedia	biib	-0.02%	$	open: 106.73	-0.02	11,476	$108.10	$106.73	$107.91	$109.63	$49.85		24.42	$26.22b			4.42	
scroli	biib	-0.02%	biib 107.89	106.73	-0.02	1,301,624	108.10	106.73	107.91	109.63	48.09		24.78				4.35	
simple-stock-quotes	biib	-0.02%	last trade: 107.89		change: -0.020								p/e ratio: 24.77					
smartmoney	biib	(-0.02%)	107.89	$106.73	-0.02	1,476,131	$108.10	$106.73	$107.91	$109.63	$48.09			26,074,500	0.00%	$0.00		
stocknod	biib	-0.0185%	107.89 usd	106.73	-0.0200	1,474,931	108.10	106.73	107.91	109.63	48.09	241,632,189						
stockpickr	biib	-0.02%	$107.89 -0.02 | -0.02%	106.73	-0.02	1.47m	108.10	106.73	107.91	109.63	48.09							
stocksmart	biib	.0 %	$93.35	66.83	0	213,342	94.51	93.21										
stocktwits	biib	-0.01%	107.90		-0.01													
streetinsider-com	biib	0.02%	107.89	$106.73	-0.02	1,460,822	$108.10	$106.73	$107.91	$109.63	$47.50		24.75				$4.36	
thecramerreport	biib		107.89	107.66	-0.02	1476131	108.10	106.73										
thestree	biib	-0.02%	$107.89	106.73	-0.02	1474331	108.1	106.73	107.91	-109.63	48.09	2.41632189e8		2.6217092507e10				
tickerspy	biib	-0.05%	$107.86	106.73	-0.05	1,384,420	108.10	106.73	107.91	109.63	48.09		24.9	26.0b	0.00%	$0.00		
tmx-quotemedia	biib	-0.02%	107.890	106.730	-0.020	1,487,533	108.100	106.730	107.910	109.630	48.090	241,632,189	24.80	26,069,696,871			4.36	
updown	biib	-0.02%	$107.89	$107.66	-$0.02	1,473,957	$108.10	$106.73	$107.91	$109.63	$48.09		27.11	$26.07b				
wallstreetsurvivor	biib	-0.02%	107.89	106.73	-0.02	1,473,131	108.10	106.73		109.63	53.14		24.80	$26b			3.94	
yahoo-finance	biib	0.02%	107.89	107.66	0.02	1,476,131	108.10	106.73	107.91	109.63	48.09		24.77	26.07b			4.36	
ycharts-com	biib	-0.01%	107.90		-0.01					109.63	48.09		24.86	26.07b	0.00%		4.34	
zacks	biib	(-0.02%)	107.89		-0.02	vol.  1,476,131	108.10	106.73		109.63	48.09		19.87	26.07 b	0.00	0.00	5.43	
advfn	aro	-0.45	17.51	17.64	-0.08	1492652	17.7	17.38										
barchart	aro	-0.45%	17.51	17.64	-0.08	1,492,652	17.70	17.38	17.59	31.05	17.00		7.70	$1.43 b			+2.24	
barrons	aro	0.45%	17.51	17.64	-0.08	1.487m	17.70	17.38				92.76 million		$1.42 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-0.455%	17.510	17.640	-0.080	1,492,652	17.700	17.380		31.12	17.00	80.727mil	7.680	1,413.527mil			2.280	
boston-com	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865						
bostonmerchant	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865						
business-insider	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865						
chron	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865						
cio-com	aro	-0.45%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865	7.923	1b				
cnn-money	aro	-0.45%	17.51	17.64	-0.08	1,487,154	17.70	17.38	17.59				7.9	$1.4b				
easystockalterts	aro	-0.45%	17.51	17.64	-0.08	1487987	17.70	17.38	17.59	31.12	17.05		7.92				2.21	
eresearch-fidelity-com	aro	-0.45%	17.5100	17.6400	-0.0800	1,492,652	17.7000	17.3800	17.5900	31.1200	17.0000	80,727,000	7.85	$1.42b				
finance-abc7-com	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
finance-abc7chicago-com	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
financial-content	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
finapps-forbes-com	aro	-0.4%	$17.51	17.64	-0.08	1,487,552	17.70	17.38	17.59	31.12	17.00	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	-0.45%	17.51			1,487,154			17.59	-43.73%	3.00%	80.73m	7.89	1.42b			2.23	
fool	aro	-0.45%	$17.51	$17.64	-0.08	1,487,552	$17.70	$17.38	$17.59	$31.12	$17.00		7.90	$1.41b				
foxbusiness	aro		$17.51		-0.08	1,492,652			$17.59									
google-finance	aro	(-0.45%)	17.51	17.64	-0.08	1.49m	17.70	17.38		31.12	17.00	80.73m	7.84	1.41b			2.23	
howthemarketworks	aro	-0.455%	17.51	17.64	-0.08	1,487,154	17.7	17.38	17.59									
hpcwire	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,492,652	17.70	17.38	17.59	31.12	17.00	80,726,865						
insidestocks	aro	-0.45%	17.51	17.64	-0.08	1487552	17.70	17.38					price earnings ratio: 7.58					
investopedia	aro	-0.45 %	$17.51	17.64	-0.08				17.59									
investorguide	aro	-0.45%	17.51	17.64	-0.08		17.70	17.38		31.31	17.06		7.82	1.414b			2.248	
marketintellisearch	aro	-0.74 %	$17.46	$17.64	-0.13	1430.70k	$17.70	$17.38	$17.59			80.73m	7.89	1.42b	0.0 %		2.23	
marketwatch	aro	-0.45%	$17.51	open: 17.64	-0.08	6,865	$17.70	$17.38	$17.59	$31.05	$17.00		7.22	$1.42b			2.42	
minyanville	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
msn-money	aro	-0.45%	17.51	17.64	-0.08	1.49 mil	17.70	17.38	17.59	31.12	17.00	80.73 mil	7.82	1.42 bil			2.23	
nasdaq-com	aro	0.45%	$ 17.51		0.08	1,487,154	$ 17.70	$ 17.38	$ 17.59	$ 31.12	$ 17	80,723,000	7.82	$ 1,413,459,730			$ 2.24	
optimum	aro	-0.45%	17.51 ( 4:01 pm edt)	17.64	-0.08	1,487,154	17.70	17.38	17.59	31.12	17.05	80.73m	7.9	1.4b			2.21	
paidcontent	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
pc-quote	aro	-0.45%	17.51	17.64	-0.08	1,492,652	17.7	17.38	17.59	31.12	17.00	81,095,825	7.85268	1,419,988,000				
personal-wealth-biz	aro	-0.45%	17.51	17.64	-0.08	1,492,652	17.70	17.38	17.59	31.31	17.06		7.82			0.00	2.248	
predictwallstreet	aro	-0.45%	17.51		-0.08	1,487,552												
raymond-james	aro	-0.45	17.51	17.64	-0.08	1,487,552	17.70	17.38	17.51	31.12	17.00		7.71				2.27	
renewable-energy-world	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,552	17.70	17.38	17.59	31.12	17.00	80,726,865						
screamingmedia	aro	-0.45%	$	open: 17.64	-0.08	6,865	$17.70	$17.38	$17.59	$31.05	$17.00		7.22	$1.42b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-0.45%	last trade: 17.51		change: -0.080								p/e ratio: 7.82					
smartmoney	aro	(-0.45%)	17.51	$17.64	-0.08	1,487,987	$17.70	$17.38	$17.59	$31.12	$17.00			1,420,000	0.00%	$0.00		
stocknod	aro	-0.4548%	17.51 usd	17.64	-0.0800	1,487,987	17.70	17.38	17.59	31.12	17.00	80,726,865						
stockpickr	aro	-0.45%	$17.51 -0.08 | -0.45%	17.64	-0.08	1.49m	17.70	17.38	17.59	31.12	17.00							
stocksmart	aro	.0 %	$18.31	25.07	0	210,566	18.99	18.29										
stocktwits	aro	-0.51%	17.50		-0.09													
streetinsider-com	aro	0.45%	17.51	$17.64	-0.08	1,487,987	$17.70	$17.38	$17.59	$31.12	$17.05		7.92				$2.21	
thecramerreport	aro		17.51	17.64	-0.08	1487987	17.70	17.38										
thestree	aro	-0.45%	$17.51	17.64	-0.08	1487154	17.7	17.38	17.59	-31.12	17.0	8.0726865e7		1.417563749e9				
tickerspy	aro	-0.45%	$17.51	17.64	-0.08	1,487,987	17.70	17.38	17.59	31.12	17.00		7.9	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-0.45%	17.510	17.640	-0.080	1,492,652	17.700	17.380	17.590	31.120	17.000	80,726,865	8.00	1,413,527,406			2.21	
updown	aro	-0.45%	$17.51	$17.64	-$0.08	1,486,187	$17.70	$17.38	$17.59	$31.12	$17.00		7.73	$1.42b				
wallstreetsurvivor	aro	-0.45%	17.51	17.64	-0.08	1,487,154	17.70	17.38		29.00	17.00		8.00	$1b			2.49	
yahoo-finance	aro	0.45%	17.51	17.64	0.08	1,487,987	17.70	17.38	17.59	31.12	17.00		7.79	1.41b			2.25	
ycharts-com	aro	-0.51%	17.50		-0.09					31.12	17.00		7.92	1.43b	0.00%		2.21	
zacks	aro	(-0.45%)	17.51		-0.08	vol.  1,487,987	17.70	17.38		31.12	17.00		7.71	1.42 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
bostonmerchant	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
business-insider	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
chron	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
cio-com	arm	+2.41%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695							
cnn-money	arm	+2.99%today&rsquo;s change	16.56data as of 4:01pm et	16.09	+0.48	1,211,546	16.66	16.02	16.08				nm	$1.6b				
easystockalterts	arm	0.00%	19.53	17.60	+0.00	198593	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	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
finance-abc7chicago-com	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
financial-content	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(0.75%)	606.02	604.00	+4.52	null	616.00	602.50		652.00	269.50	13.46m	93.55	8.16b*	0.48*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-0.83 %	$13.16	$13.24	-0.11	1289.40k	$13.24	$12.95	$13.27						%			
marketwatch	arm	+2.41%	616.00p	open: 604.00	+14.50	2.24m	616.00p	602.50p	601.50p	652.00p	285.20p		9580.09	79.91m			0.06	
minyanville	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
msn-money	arm	+2.99%	16.56	16.09	+0.48	1.21 mil	16.66	16.02	16.08	22.65	11.95	94.45 mil	-118.29	1.52 bil			0.14	
paidcontent	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	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	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	6.520	2.695	1,346,492,294						
screamingmedia	arm	+2.41%	p	open: 604.00	+14.50	2.24m	616.00p	602.50p	601.50p	652.00p	269.50p		9580.09	79.91m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	+2.411%	6.160 gbp	6.040	+0.1450	2,242,757	6.160	6.025	6.015	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	$17.60		198,593	$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	1.20%	29.57	29.33	0.35	3,148,134	30.00	29.31	29.22	32.18	12.24		281.62	39.48b	0.50%	0.15	0.11	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	1.37	22.13	21.76	0.3	1523017	22.22	21.54										
barchart	ceco	+1.37%	22.13	21.76	+0.30	1,681,811	22.22	21.54	21.83	27.93	16.36		6.80	$1.71 b			+2.23	
barrons	ceco	1.37%	22.13	21.76	+0.30	1.181m	22.22	21.54				80.85 million		$1.68 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	1.374%	22.130	21.760	0.300	1,523,017	22.220	21.540		27.93	16.36	77.596mil	6.490	1,717.209mil			3.410	
boston-com	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,519,317	22.22	21.54	21.83	27.93	16.36	77,596,424						
bostonmerchant	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,519,317	22.22	21.54	21.83	27.93	16.36	77,596,424						
business-insider	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,519,317	22.22	21.54	21.83	27.93	16.36	77,596,424						
chron	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
cio-com	ceco	+1.37%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424	9.417	2b				
cnn-money	ceco	+1.37%	22.13	21.76	+0.30	1,196,985	22.22	21.54	21.83				9.4	$1.7b				
easystockalterts	ceco	1.38%	22.13	21.76	+0.30	1518677	22.22	21.54	21.83	27.93	16.36		9.42				2.35	
eresearch-fidelity-com	ceco	1.37%	22.1300	21.7600	0.3000	1,522,377	22.2200	21.5400	21.8300	27.9300	16.3600	77,596,000	9.41	$1.69b				
finance-abc7-com	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
financial-content	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	1.4%	$22.13	21.76	0.30	1,522,377	22.22	21.54	21.83	27.93	16.36	78 mil	9.9	2 bil	0.0	0.00	2.23	
finviz	ceco	1.37%	22.13			1,522,377			21.83	-20.77%	35.27%	77.60m	9.49	1.69b			2.30	
fool	ceco	+1.37%	$22.13	$21.76	0.30	633,867	$22.13	$21.54	$21.83	$27.93	$16.36		9.70	$1.72b				
foxbusiness	ceco		$22.13		+0.30	1,523,787			$21.83									
google-finance	ceco	(1.37%)	22.13	21.76	+0.30	1.52m	22.22	21.54		27.93	16.36	77.60m	9.60	1.72b			2.30	
howthemarketworks	ceco	1.374%	22.13	21.76	0.3	1,518,677	22.22	21.54	21.83									
hpcwire	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,519,317	22.22	21.54	21.83	27.93	16.36	77,596,424						
insidestocks	ceco	+1.37%	22.13	21.76	+0.30	1523017	22.22	21.54					price earnings ratio: 6.98					
investopedia	ceco	+1.37 %	$22.13	21.76	+0.30				21.83									
investorguide	ceco	+1.37%	22.13		+0.30		22.16	21.58		28.57	16.36		9.86	1.717b			2.214	
marketintellisearch	ceco	1.51 %	$22.16	$21.76	0.33	1175.10k	$22.22	$21.54	$21.83			77.60m	9.49	1.69b	0.0 %		2.30	
marketwatch	ceco	+1.37%	$22.13	open: 21.76	+0.30	340,996	$22.22	$21.54	$21.83	$27.93	$16.36		9.22	$1.68b			2.40	
minyanville	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
msn-money	ceco	+1.37%	22.13	21.76	+0.30	1.52 mil	22.22	21.54	21.83	27.93	16.36	77.60 mil	9.50	1.69 bil			2.21	
nasdaq-com	ceco	1.37%	$ 22.13	$ 21.76	0.30	1,522,377	$ 22.22	$ 21.54	$ 21.83	$ 27.93	$ 16.36	77,596,000	9.92	$ 1,717,199,480			$ 2.23	
optimum	ceco	+1.37%	22.13 ( 4:00 pm edt)	21.76	+0.30	1,192,885	22.22	21.54	21.83	27.93	16.36	77.60m	9.4	1.7b			2.35	
paidcontent	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
pc-quote	ceco	1.37%	22.13	21.76	0.30	1,523,787	22.22	21.54	21.83	27.93	16.36	76,544,089	9.3691	1,693,921,000				
personal-wealth-biz	ceco	+1.37%	22.13	21.76		1,523,787	22.22	21.54	21.83	28.57	16.36		9.86			0.00	2.214	
predictwallstreet	ceco	+1.37%	22.13		+0.30	1,522,377												
raymond-james	ceco	1.37	22.13	21.76	0.30	1,522,377	22.22	21.54	22.13	27.93	16.36		9.38				2.36	
renewable-energy-world	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
screamingmedia	ceco	+1.37%	$	open: 21.76	+0.30	340,026	$22.22	$21.54	$21.83	$27.93	$16.36		9.22	$1.68b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+1.37%	last trade: 22.13		change: 0.300								p/e ratio: 9.86					
smartmoney	ceco	(1.37%)	22.13	$21.76	0.30	1,522,377	$22.22	$21.54	$21.83	$27.93	$16.36			1,694,700	0.00%	$0.00		
stocknod	ceco	+1.374%	22.13 usd	21.76	+0.3000	1,518,677	22.22	21.54	21.83	27.93	16.36	77,596,424						
stockpickr	ceco	1.37%	$22.13 0.30 | 1.37%	21.76	0.30	1.52m	22.22	21.54	21.83	27.93	16.36							
stocksmart	ceco	.0 %	$22.889	21.06	0	275,970	22.925	21.22										
stocktwits	ceco	1.47%	22.15		+0.32													
streetinsider-com	ceco	1.37%	22.13	$21.76	+0.30	1,518,677	$22.22	$21.54	$21.83	$27.93	$16.36		9.42				$2.35	
thecramerreport	ceco		22.13	21.76	+0.30	1522377	22.22	21.54										
thestree	ceco	1.37%	$22.13	21.76	0.3	1522377	22.22	21.54	21.83	-27.93	16.36	7.7596424e7		1.679186615e9				
tickerspy	ceco	1.37%	$22.13	21.76	+0.30	1,522,377	22.22	21.54	21.83	27.93	16.36		9.4	1.6b	0.00%	$0.00		
tmx-quotemedia	ceco	1.37%	22.130	21.760	0.300	1,523,787	22.220	21.540	21.830	27.930	16.360	77,596,424	9.80	1,717,208,863			2.24	
updown	ceco	1.37%	$22.13	$21.76	$0.30	1,180,787	$22.22	$21.54	$21.83	$27.93	$16.36		9.74	$1.69b				
wallstreetsurvivor	ceco	1.37%	22.13	21.76	0.30	1,518,677	22.22	21.54		27.60	16.36		9.80	$2b			1.95	
yahoo-finance	ceco	1.37%	22.13	21.76	0.30	1,522,377	22.22	21.54	21.83	27.93	16.36		10.00	1.72b			2.21	
ycharts-com	ceco	+1.47%	22.15		+0.32					27.93	16.36		9.89	1.71b	0.00%		2.24	
zacks	ceco	(1.37%)	22.13		0.30	vol.  1,522,377	22.22	21.54		27.93	16.36		6.86	1.69 b	0.00	0.00	3.18	
advfn	ari	0.25	16.2	16.11	0.04	49974	16.2	16.11										
barchart	ari	+0.25%	16.20	16.15	+0.04	49,974	16.20	16.11	16.16	17.11	15.19		11.05	$284.31 m	9.85%	$1.60	+0.99	
barrons	ari	0.25%	16.20	16.11	+0.04	48,951	16.20	16.11				12.68 million		$285.19 million	9.88%	$0.4		
bloomberg	ari	0.248%	16.200	16.110	0.040	49,974	16.200	16.110		17.61	15.81	17.561mil	16.364	284.489mil	9.877	0.400 regular cash	0.990	
boston-com	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
bostonmerchant	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
business-insider	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
chron	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
cio-com	ari	+0.25%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032	16.20	284m	9.9	1.6		
cnn-money	ari	+0.25%	16.20	16.11	+0.04	49,974	16.20	16.11	16.16				16.2	$284.5m	9.88%			
easystockalterts	ari	0.25%	16.20	16.11	+0.04	49974	16.20	16.11	16.16	17.61	15.81		16.20				1.00	
eresearch-fidelity-com	ari	0.25%	16.2000	16.1100	0.0400	49,974	16.2000	16.1100	16.1600	17.6100	15.8100	17,561,000	16.32	$283.79m	9.90%	$0.400000		
finance-abc7-com	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
financial-content	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.2%	$16.20	16.11	0.04	49,974	16.20	16.11	16.16	17.61	15.81	18 mil	16.4	284 mil	9.9	1.60	0.99	
finviz	ari	0.25%	16.20			49,974			16.16	-1.10%	12.00%	17.56m	16.20	284.47m		1.60	1.00	
fool	ari	+0.25%	$16.20	$16.11	0.04	49,974	$16.20	$16.11	$16.16	$17.61	$15.81		16.20	$284.49m		1.60		
foxbusiness	ari		$16.20		+0.04	49,974			$16.16									
google-finance	ari	(0.25%)	16.20	16.11	+0.04	49,974.00	16.20	16.11		17.61	15.81	17.56m	16.27	284.49m	9.88	0.40	1.00	
howthemarketworks	ari	0.248%	16.2	16.11	0.04	48,951	16.2	16.11	16.16									
hpcwire	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
insidestocks	ari	+0.25%	16.20	16.15	+0.04	48951	16.20	16.11					price earnings ratio: 11.65					
investopedia	ari	+0.25 %	$16.20	16.11	+0.04				16.16									
investorguide	ari	+0.25%	16.20	16.11	+0.04		16.20	16.11		17.61	15.81		16.13	284.5m			1.002	
marketintellisearch	ari	0.12 %	$16.18	$16.11	0.02	44.20k	$16.20	$16.11	$16.16			17.56m	16.16	0.28b	9.9 %		1.00	
marketwatch	ari	+0.25%	$16.20	open: 16.11	+0.04	1,023	$16.20	$16.11	$16.16	$17.61	$15.81		19.83	$285.19m	9.88%	0.40	0.82	
minyanville	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
msn-money	ari	+0.25%	16.20	16.11	+0.04	49,974	16.20	16.11	16.16	17.61	15.81	17.56 mil	16.20	283.79 mil	9.90%	1.60	1.00	
nasdaq-com	ari	0.25%	$ 16.20		0.04	49,974	$ 16.20	$ 16.11	$ 16.16	$ 17.61	$ 15.81	17,561,000	16.36	$ 284,488,200	9.9 %	$1.600000	$ 0.99	
optimum	ari	+0.25%	16.20 ( 4:15 pm edt)	16.11	+0.04	49,974	16.20	16.11	16.16	17.61	15.81	17.56m	16.2	284.5m	9.88	1.60	1.00	
paidcontent	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
pc-quote	ari	0.25%	16.2	16.11	0.04	49,974	16.2	16.11	16.16	17.61	15.81	17,517,642	16.16	283,786,000		0.4		
personal-wealth-biz	ari	+0.25%	16.20	16.11		49,974	16.20	16.11	16.16	17.61	15.81		16.13		9.90	1.60	1.002	
predictwallstreet	ari	+0.25%	16.20		+0.04	49,974												
raymond-james	ari	0.25	16.20	16.11	0.04	49,974	16.20	16.11	16.20	17.61	15.81		15.88				1.02	
renewable-energy-world	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
screamingmedia	ari	+0.25%	$	open: 16.11	+0.04	1,023	$16.20	$16.11	$16.16	$17.61	$15.81		19.83	$285.19m	9.88%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	+0.25%	last trade: 16.20		change: 0.040								p/e ratio: 16.13					
smartmoney	ari	(0.25%)	16.20	$16.11	0.04	49,974	$16.20	$16.11	$16.16	$17.61	$15.81			283,800	9.90%	$0.40		
stocknod	ari	+0.2475%	16.20 usd	16.11	+0.0400	49,974	16.20	16.11	16.16	17.61	15.81	17,561,032						
stockpickr	ari	0.25%	$16.20 0.04 | 0.25%	16.11	0.04	49.97k	16.20	16.11	16.16	17.61	15.81							
stocksmart	ari	.0 %	$16.16	16.33	0	2,600	16.24	16.16										
stocktwits	ari	0.00%	16.16		0.00													
streetinsider-com	ari	0.25%	16.20	$16.11	+0.04	49,974	$16.20	$16.11	$16.16	$17.61	$15.81		16.20				$1.00	
thecramerreport	ari		16.20	16.11	+0.04	49974	16.20	16.11										
thestree	ari	0.25%	$16.2	16.11	0.04	49974	16.2	16.11	16.16	-17.61	15.81	1.7561032e7		2.8519116e8				
tickerspy	ari	0.25%	$16.20	16.11	+0.04	49,974	16.20	16.11	16.16	17.61	15.81		16.2	283.6m	9.90%	$0.40		
tmx-quotemedia	ari	0.25%	16.200	16.110	0.040	49,974	16.200	16.110	16.160	17.610	15.810	17,561,032	16.20	284,488,718	9.877	0.400 usd	1.00	
updown	ari	0.25%	$16.20	$16.11	$0.04	48,951	$16.20	$16.11	$16.16	$17.61	$15.81	17.56b	16.00	$284m			1.01	
wallstreetsurvivor	ari	0.25%	16.20	16.11	0.04	48,951	16.20	16.11		17.61	15.81		16.20	$284m	9.90%	1.50 -	0.87	
yahoo-finance	ari	0.25%	16.20	16.11	0.04	49,974	16.20	16.11	16.16	17.61	15.81		16.17	284.49m	9.90%	1.60	1.00	
ycharts-com	ari	+0.00%	16.16		+0.00					17.61	15.81		16.32	283.61m	10.00%		0.99	
zacks	ari	(0.25%)	16.20		0.04	vol.  49,974	16.20	16.11		17.61	15.81		10.99	283.79 m	9.90	1.60	1.47	
advfn	glad	0.54	9.35	9.28	0.05	109476	9.35	9.28										
barchart	glad	+0.54%	9.35	9.28	+0.05	-21.40	9.35	9.28	9.30	12.73	9.22							
barrons	glad	0.54%	9.35	9.28	+0.05	109,476	9.35	9.28				21.06 million		$196.50 million	8.98%	$0.07		
bloomberg	glad	0.538%	9.350	9.280	0.050	109,476	9.350	9.280		12.73	9.22	21.039mil	12.143	196.717mil	8.984	0.070 regular cash	0.770	
boston-com	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
bostonmerchant	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
business-insider	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
chron	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
cio-com	glad	+0.54%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242		197m	9	0.84		
cnn-money	glad	+0.54%	9.35	9.28	+0.05	109,476	9.35	9.28	9.30				16.1	$196.7m	8.98%			
easystockalterts	glad	0.54%	9.35	9.28	+0.05	109476	9.35	9.28	9.30	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	0.54%	9.3500	9.2800	0.0500	109,476	9.3500	9.2800	9.3000	12.7300	9.2200	21,039,000	nm	$195.66m	9.03%	$0.070000		
finance-abc7-com	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
financial-content	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.5%	$9.35	9.28	0.05	109,476	9.35	9.28	9.30	12.73	9.22	21 mil		197 mil	9.0	0.84	-0.20	
finviz	glad	0.54%	9.35			109,476			9.30	-21.32%	1.80%	21.04m		196.72m		0.84	-0.20	
fool	glad	+0.54%	$9.35	$9.28	0.05	109,476	$9.35	$9.28	$9.30	$12.73	$9.22		0.00	$196.72m	10.50%	0.84		
foxbusiness	glad		$9.35		+0.05	109,476			$9.30									
google-finance	glad	(0.54%)	9.35	9.28	+0.05	109,476.00	9.35	9.28		12.73	9.22	21.04m		196.72m	8.98	0.07	-0.20	
howthemarketworks	glad	0.538%	9.35	9.28	0.05	108,250	9.35	9.28	9.3									
hpcwire	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
insidestocks	glad	+0.54%	9.35	9.28	+0.05	109400	9.35	9.28										
investopedia	glad	+0.54 %	$9.35	9.28	+0.05				9.30									
investorguide	glad	+0.54%	9.35	9.33	+0.05		9.35	9.28		12.73	9.22			196.7m			-0.198	
marketintellisearch	glad	0.54 %	$9.35	$9.28	0.05	111.70k	$9.35	$9.28	$9.30			21.04m	0.00	0.20b	8.98 %		-0.20	
marketwatch	glad	+0.54%	$9.35	open: 9.28	+0.05	1,692	$9.35	$9.28	$9.30	$12.73	$9.22			$196.50m	8.98%	0.07		
minyanville	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
msn-money	glad	+0.54%	9.35	9.28	+0.05	109,476	9.35	9.28	9.30	12.73	9.22	21.04 mil	-46.75	195.66 mil	9.03%	0.84	-0.20	
nasdaq-com	glad	0.54%	$ 9.35	$ 9.28	0.05	109,476	$ 9.35	$ 9.28	$ 9.30	$ 12.73	$ 9.22	21,039,000	22.8	$ 196,714,650	9.03 %	$0.840000	$ 0.41	
optimum	glad	+0.54%	9.35 ( 5:20 pm edt)	9.28	+0.05	109,476	9.35	9.28	9.30	12.73	9.22	21.04m		196.7m	8.98	0.84	-0.20	
paidcontent	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
pc-quote	glad	0.54%	9.35	9.28	0.05	109,476	9.35	9.28	9.3	12.73	9.22	20,926,492	-46.5	195,663,000		0.07		
personal-wealth-biz	glad	+0.54%	9.35	9.33		109,476	9.35	9.28	9.30	12.73	9.22				9.03	0.84	-0.198	
predictwallstreet	glad	+0.54%	9.35		+0.05	109,476												
raymond-james	glad	0.54	9.35	9.28	0.05	109,476	9.35	9.28	9.35	12.73	9.22						-0.20	
renewable-energy-world	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
screamingmedia	glad	+0.54%	$	open: 9.28	+0.05	1,692	$9.35	$9.28	$9.30	$12.73	$9.22			$196.50m	8.98%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+0.54%	last trade: 9.35		change: 0.050													
smartmoney	glad	(0.54%)	9.35	$9.28	0.05	109,476	$9.35	$9.28	$9.30	$12.73	$9.22			195,700	9.03%	$0.07		
stocknod	glad	+0.5376%	9.350 usd	9.280	+0.0500	109,476	9.350	9.280	9.300	12.73	9.220	21,039,242						
stockpickr	glad	0.54%	$9.35 0.05 | 0.54%	9.28	0.05	109.48k	9.35	9.28	9.30	12.73	9.22							
stocksmart	glad	.0 %	$9.76	11.63	0	6,966	10.02	9.76										
stocktwits	glad	0.54%	9.35		+0.05													
streetinsider-com	glad	0.54%	9.35	$9.28	+0.05	109,476	$9.35	$9.28	$9.30	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.35	9.33	+0.05	109476	9.35	9.28										
thestree	glad	0.54%	$9.35	9.3	0.05	109476	9.35	9.28	9.22 -12.73									
tickerspy	glad	0.54%	$9.35	9.28	+0.05	109,476	9.35	9.28	9.30	12.73	9.22		-46.5	195.6m	9.03%	$0.07		
tmx-quotemedia	glad	0.54%	9.350	9.280	0.050	109,476	9.350	9.280	9.300	12.730	9.220	21,039,242		196,716,913	8.984	0.070 usd	-0.20	
updown	glad	0.54%	$9.35	$9.28	$0.05	106,758	$9.35	$9.28	$9.30	$12.73	$9.22	21.03b		$196m			-0.20	
wallstreetsurvivor	glad	0.54%	9.35	9.28	0.05	108,250	9.35	9.28		12.73	9.22			$196m	9.00%	0.84 -	0.78	
yahoo-finance	glad	0.54%	9.35	9.33	0.05	109,476	9.35	9.28	9.30	12.73	9.22			196.71m	9.00%	0.84	-0.20	
ycharts-com	glad	+0.54%	9.35		+0.05					12.73	9.22			196.72m	8.65%		-0.20	
zacks	glad	(0.54%)	9.35		0.05	vol.  109,476	9.35	9.28		12.73	9.22		10.94	195.66 m	9.03	0.84	.85	
advfn	stwd	0.24	20.7	20.66	0.05	489868	20.83	20.5										
barchart	stwd	+0.24%	20.70	20.66	+0.05	489,868	20.83	20.50	20.65	22.74	15.52		16.44	$1.47 b	8.5%	$1.76	+1.45	
barrons	stwd	0.24%	20.70	20.66	+0.05	482,043	20.83	20.50				50.02 million		$1.93 billion	8.50%	$0.44		
bloomberg	stwd	0.242%	20.700	20.660	0.050	489,868	20.830	20.500		23.67	16.57	93.208mil	14.178	1,929.415mil	7.685	0.440 regular cash	1.460	
boston-com	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
bostonmerchant	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
business-insider	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
chron	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
cio-com	stwd	+0.24%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465	14.28	1b	8.5	1.76		
cnn-money	stwd	+0.24%today&rsquo;s change	20.70data as of 4:03pm et	20.66	+0.05	489,868	20.83	20.50	20.65				14.3	$1.5b	8.50%			
easystockalterts	stwd	0.24%	20.70	20.66	+0.05	489868	20.83	20.50	20.65	23.67	16.57		14.28				1.45	
eresearch-fidelity-com	stwd	0.24%	20.7000	20.6600	0.0500	489,868	20.8300	20.5000	20.6500	23.6700	16.5700	93,208,000	14.24	$1.92b	7.70%	$0.440000		
finance-abc7-com	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
finance-abc7chicago-com	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
financial-content	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
finapps-forbes-com	stwd	0.2%	$20.70	20.66	0.05	489,868	20.83	20.50	20.65	23.67	16.57	93 mil	14.3	2 bil	8.5	1.76	1.45	
finviz	stwd	0.24%	20.70			489,868			20.65	-8.94%	34.79%	47.93m	14.24	989.75m		1.76	1.45	
fool	stwd	+0.24%	$20.70	$20.66	0.05	489,868	$20.83	$20.50	$20.65	$23.67	$16.57		14.30	$1.47b	2.10%	1.76		
foxbusiness	stwd		$20.70		+0.05	489,868			$20.65									
google-finance	stwd	(0.24%)	20.70	20.66	+0.05	489,868.00	20.83	20.50		23.67	16.57	93.21m	14.31	1.93b	8.50	0.44	1.45	
howthemarketworks	stwd	0.242%	20.7	20.66	0.05	482,043	20.83	20.5	20.65									
hpcwire	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
insidestocks	stwd	+0.24%	20.70	20.66	+0.05	482043	20.83	20.50					price earnings ratio: 12.78					
investopedia	stwd	+0.24 %	$20.70	20.66	+0.05				20.65									
investorguide	stwd	+0.24%	20.70	20.66	+0.05		20.83	20.50		23.67	16.57		14.04	1.474b			1.471	
marketintellisearch	stwd	0.15 %	$20.68	$20.66	0.03	453.00k	$20.83	$20.50	$20.65			47.93m	14.24	0.99b	8.52 %		1.45	
marketwatch	stwd	+0.24%	$20.70	open: 20.66	+0.05	7,825	$20.83	$20.50	$20.65	$23.67	$16.79		18.24	$1.93b	8.50%	0.44	1.13	
minyanville	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
msn-money	stwd	+0.24%	20.70	20.66	+0.05	489,868	20.83	20.50	20.65	23.67	16.57	93.21 mil	14.18	1.92 bil	8.52%	1.76	1.45	
nasdaq-com	stwd	0.24%	$ 20.70		0.05	489,868	$ 20.83	$ 20.50	$ 20.65	$ 23.67	$ 16.57	71,208,000	14.28	$ 1,474,005,600	8.52 %	$1.760000	$ 1.45	
optimum	stwd	+0.24%	20.70 ( 4:15 pm edt)	20.66	+0.05	489,868	20.83	20.50	20.65	23.67	16.57	71.21m	14.3	1.5b	8.12	1.68	1.45	
paidcontent	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
pc-quote	stwd	0.24%	20.7	20.66	0.05	489,868	20.83	20.5	20.65	23.67	16.57	92,982,860	14.14384	1,924,745,000		0.44		
personal-wealth-biz	stwd	+0.24%	20.70	20.66		489,868	20.83	20.50	20.65	23.67	16.57		14.04		7.70	1.59	1.471	
predictwallstreet	stwd	+0.24%	20.70		+0.05	489,868												
raymond-james	stwd	0.24	20.70	20.66	0.05	489,868	20.83	20.50	20.70	23.67	16.57		14.08				1.47	
renewable-energy-world	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
screamingmedia	stwd	+0.24%	$	open: 20.66	+0.05	7,825	$20.83	$20.50	$20.65	$23.67	$16.79		18.24	$1.93b	8.50%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+0.24%	last trade: 20.70		change: 0.050								p/e ratio: 14.04					
smartmoney	stwd	(0.24%)	20.70	$20.66	0.05	489,868	$20.83	$20.50	$20.65	$23.67	$16.57			1,470,500	8.52%	$0.44		
stocknod	stwd	+0.2421%	20.70 usd	20.66	+0.0500	489,868	20.83	20.50	20.65	23.67	16.57	71,208,465						
stockpickr	stwd	0.24%	$20.70 0.05 | 0.24%	20.51	0.05	489.87k	20.83	20.50	20.65	23.67	16.57							
stocksmart	stwd	.0 %	$21.39	21.52	0	37,216	21.75	21.39										
stocktwits	stwd	0.12%	20.68		+0.03													
streetinsider-com	stwd	0.24%	20.70	$20.66	+0.05	489,868	$20.83	$20.50	$20.65	$23.67	$16.57		14.28				$1.45	
thecramerreport	stwd		20.70	20.66	+0.05	489868	20.83	20.50										
thestree	stwd	0.24%	$20.7	20.51	0.05	489868	20.83	20.5	20.65	-23.67	16.57	7.1208465e7		1.47472731e9				
tickerspy	stwd	0.24%	$20.70	20.66	+0.05	489,868	20.83	20.50	20.65	23.67	16.57		14.1	1.4b	8.52%	$0.44		
tmx-quotemedia	stwd	0.24%	20.700	20.660	0.050	489,868	20.830	20.500	20.650	23.670	16.740	71,208,465	14.20	1,474,015,226	8.502	0.440 usd	1.45	
updown	stwd	0.24%	$20.70	$20.66	$0.05	482,043	$20.83	$20.50	$20.65	$23.67	$16.57	71.20b	13.75	$1.47b			1.50	
wallstreetsurvivor	stwd	0.24%	20.70	20.66	0.05	482,043	20.83	20.50		23.67	17.57		14.20	$1b	8.50%	1.20 -	1.14	
yahoo-finance	stwd	0.24%	20.70	20.66	0.05	489,868	20.83	20.50	20.65	23.67	16.57		14.07	1.47b	8.50%	1.76	1.47	
ycharts-com	stwd	+0.12%	20.68		+0.03					23.67	16.57		14.26	1.47b	8.59%		1.45	
zacks	stwd	(0.24%)	20.70		0.05	vol.  489,868	20.83	20.50		23.67	16.57		16.39	1.92 b	8.52	1.76	1.26	
advfn	arw	0.39	41.4	41.3	0.16	660378	41.41	40.74										
barchart	arw	+0.39%	41.40	41.24	+0.16	660,378	41.41	40.74	41.24	47.50	21.95		9.07	$4.80 b			+4.46	
barrons	arw	0.39%	41.40	41.30	+0.16	659,699	41.41	40.74				119.58 million		$4.86 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	0.388%	41.400	41.300	0.160	660,378	41.410	40.740		47.50	21.76	115.507mil	8.809	4,782.006mil		0.025 regular cash	4.700	
boston-com	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
bostonmerchant	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
business-insider	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
chron	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
cio-com	arw	+0.39%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387	9.303	5b				
cnn-money	arw	+0.39%	41.40	41.23	+0.16	659,699	41.41	40.74	41.24				9.3	$4.8b				
easystockalterts	arw	0.39%	41.40	41.30	+0.16	660378	41.41	40.74	41.24	47.50	21.76		9.30				4.45	
eresearch-fidelity-com	arw	0.39%	41.4000	41.3000	0.1600	660,378	41.4100	40.7400	41.2400	47.5000	21.7600	115,507,000	9.25	$4.76b				
finance-abc7-com	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
finance-abc7chicago-com	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
financial-content	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
finapps-forbes-com	arw	0.4%	$41.40	41.30	0.16	660,378	41.41	40.74	41.24	47.50	21.76	116 mil	9.3	5 bil	0.0	0.00	4.46	
finviz	arw	0.39%	41.40			660,378			41.24	-12.84%	90.26%	115.51m	9.23	4.76b			4.47	
fool	arw	+0.39%	$41.40	$41.30	0.16	660,378	$41.41	$40.74	$41.24	$47.50	$21.76		9.40	$4.78b				
foxbusiness	arw		$41.40		+0.16	660,378			$41.24									
google-finance	arw	(0.39%)	41.40	41.30	+0.16	660,378.00	41.41	40.74		47.50	21.76	115.51m	9.26	4.78b			4.47	
howthemarketworks	arw	0.388%	41.4	41.3	0.16	659,699	41.41	40.74	41.24									
hpcwire	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
insidestocks	arw	+0.39%	41.40	41.24	+0.16	659699	41.41	40.74					price earnings ratio: 8.96					
investopedia	arw	+0.39 %	$41.40	41.30	+0.16				41.24									
investorguide	arw	+0.39%	41.40	41.30	+0.16		41.41	40.74		47.50	21.76		9.23	4.782b			4.467	
marketintellisearch	arw	0.39 %	$41.40	$41.30	0.16	670.90k	$41.41	$40.74	$41.24			115.51m	9.23	4.76b	0.0 %		4.47	
marketwatch	arw	+0.39%	$41.40	open: 41.30	+0.16	3,909	$41.41	$40.74	$41.24	$47.50	$22.20		9.19	$4.86b			4.50	
minyanville	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
msn-money	arw	+0.39%	41.40	41.30	+0.16	660,378	41.41	40.74	41.24	47.50	21.76	115.51 mil	9.28	4.76 bil			4.47	
nasdaq-com	arw	0.39%	$ 41.40		0.16	660,378	$ 41.41	$ 40.74	$ 41.24	$ 47.50	$ 21.76	115,507,000	9.28	$ 4,781,989,800			$ 4.46	
optimum	arw	+0.39%	41.40 ( 4:15 pm edt)	41.30	+0.16	660,378	41.41	40.74	41.24	47.50	21.76	115.51m	9.3	4.8b			4.45	
paidcontent	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
pc-quote	arw	0.39%	41.4	41.3	0.16	660,378	41.41	40.74	41.24	47.50	21.76	115,612,452	9.24664	4,786,356,000				
personal-wealth-biz	arw	+0.39%	41.40	41.30		660,378	41.41	40.74	41.24	47.50	21.76		9.23			0.00	4.467	
predictwallstreet	arw	+0.39%	41.40		+0.16	660,378												
raymond-james	arw	0.39	41.40	41.30	0.16	660,378	41.41	40.74	41.40	47.50	21.76		9.14				4.53	
renewable-energy-world	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
screamingmedia	arw	+0.39%	$	open: 41.30	+0.16	3,909	$41.41	$40.74	$41.24	$47.50	$22.20		9.19	$4.86b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	+0.39%	last trade: 41.40		change: 0.160								p/e ratio: 9.23					
smartmoney	arw	(0.39%)	41.40	$41.30	0.16	660,378	$41.41	$40.74	$41.24	$47.50	$21.76			4,763,500	0.00%	$0.00		
stocknod	arw	+0.3880%	41.40 usd	41.30	+0.1600	660,378	41.41	40.74	41.24	47.50	21.76	115,507,387						
stockpickr	arw	0.39%	$41.40 0.16 | 0.39%	41.30	0.16	660.38k	41.41	40.74	41.24	47.50	21.76							
stocksmart	arw	.0 %	$42.88	34.25	0	99,980	44.66	42.87										
stocktwits	arw	0.36%	41.39		+0.15													
streetinsider-com	arw	0.39%	41.40	$41.30	+0.16	660,378	$41.41	$40.74	$41.24	$47.50	$21.76		9.30				$4.45	
thecramerreport	arw		41.40	41.30	+0.16	660378	41.41	40.74										
thestree	arw	0.39%	$41.4	41.3	0.16	660378	41.41	40.74	41.24	-47.5	21.76	1.15507387e8		4.838604441e9				
tickerspy	arw	0.39%	$41.40	41.30	+0.16	660,378	41.41	40.74	41.24	47.50	21.76		9.2	4.7b	0.00%	$0.00		
tmx-quotemedia	arw	0.39%	41.400	41.300	0.160	660,378	41.410	40.740	41.240	47.500	21.760	115,507,387	9.30	4,782,005,822			4.45	
updown	arw	0.39%	$41.40	$41.30	$0.16	656,569	$41.41	$40.74	$41.24	$47.50	$21.76		9.10	$4.76b				
wallstreetsurvivor	arw	0.39%	41.40	41.30	0.16	659,699	41.41	40.74		47.50	22.56		9.30	$5b			4.01	
yahoo-finance	arw	0.39%	41.40	41.30	0.16	660,378	41.41	40.74	41.24	47.50	21.76		9.27	4.78b			4.47	
ycharts-com	arw	+0.36%	41.39		+0.15					47.50	21.76		9.28	4.80b	0.00%		4.46	
zacks	arw	(0.39%)	41.40		0.16	vol.  660,378	41.41	40.74		47.50	21.76		8.93	4.79 b	0.00	0.00	4.62	
advfn	kar	-0.92	19.32	19.37	-0.18	318105	19.43	19.02										
barchart	kar	-0.92%	19.32	19.37	-0.18	318,105	19.43	19.02	19.50	21.00	11.03		22.76	$2.62 b			+0.74	
barrons	kar	0.92%	19.32	19.37	-0.18	318,105	19.43	19.02				135.90 million		$2.63 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-0.923%	19.320	19.370	-0.180	318,105	19.430	19.020		21.00	11.03	135.898mil	24.456	2,625.548mil			0.790	
boston-com	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
bostonmerchant	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
business-insider	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
chron	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
cio-com	kar	-0.92%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929	26.11	3b				
cnn-money	kar	-0.92%	19.32	19.37	-0.18	318,105	19.43	19.02	19.50				26.1	$2.6b				
easystockalterts	kar	-0.93%	19.32	19.37	-0.18	318105	19.43	19.02	19.50	21.00	11.03		26.11				0.74	
eresearch-fidelity-com	kar	-0.92%	19.3200	19.3700	-0.1800	318,105	19.4300	19.0200	19.5000	21.0000	11.0300	136,167,000	26.35	$2.66b				
finance-abc7-com	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
finance-abc7chicago-com	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
financial-content	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
finapps-forbes-com	kar	-0.9%	$19.32	19.37	-0.18	318,105	19.43	19.02	19.50	21.00	11.03	136 mil	26.1	3 bil	0.0	0.00	0.74	
finviz	kar	-0.92%	19.32			318,105			19.50	-8.00%	75.16%	136.17m	26.11	2.63b			0.74	
fool	kar	-0.92%	$19.32	$19.37	-0.18	318,105	$19.43	$19.02	$19.50	$21.00	$11.03		26.10	$2.63b				
foxbusiness	kar		$19.32		-0.18	319,230			$19.50									
google-finance	kar	(-0.92%)	19.32	19.37	-0.18	318,105.00	19.43	19.02		21.00	11.03	135.90m	26.03	2.63b			0.74	
howthemarketworks	kar	-0.923%	19.32	19.37	-0.18	318,105	19.43	19.02	19.5									
hpcwire	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
insidestocks	kar	-0.92%	19.32	19.37	-0.18	318105	19.43	19.02					price earnings ratio: 16.66					
investopedia	kar	-0.92 %	$19.32	19.37	-0.18				19.50									
investorguide	kar	-0.92%	19.32		-0.18		19.38			20.57	11.03		26.32	2.626b			0.741	
marketintellisearch	kar	-0.92 %	$19.32	$19.37	-0.18	259.30k	$19.43	$19.02	$19.50			136.17m	26.35	2.66b	0.0 %		0.74	
marketwatch	kar	-0.92%	$19.32	open: 19.37	-0.18	7,236	$19.43	$19.02	$19.50	$21.00	$11.03		26.15	$2.63b			0.74	
minyanville	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
msn-money	kar	-0.92%	19.32	19.37	-0.18	318,105	19.43	19.02	19.50	21.00	11.03	136.17 mil	26.11	2.66 bil			0.74	
nasdaq-com	kar	0.92%	$ 19.32		0.18	318,105	$ 19.43	$ 19.02	$ 19.50	$ 21	$ 11.03	135,898,000	26.11	$ 2,625,549,360			$ 0.74	
optimum	kar	-0.92%	19.32 ( 4:15 pm edt)	19.37	-0.18	318,105	19.43	19.02	19.50	21.00	11.03	135.90m	26.1	2.6b			0.74	
paidcontent	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
pc-quote	kar	-0.92%	19.32	19.37	-0.18	318,105	19.43	19.02	19.5	21.00	11.03	137,435,642	26.35135	2,655,257,000				
personal-wealth-biz	kar	-0.92%	19.32	19.37	-0.18	319,230	19.43	19.02	19.50	20.57	11.03		26.32			0.00	0.741	
predictwallstreet	kar	-0.92%	19.32		-0.18	318,105												
raymond-james	kar	-0.92	19.32	19.37	-0.18	318,105	19.43	19.02	19.32	21.00	11.03		26.11				0.74	
renewable-energy-world	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
screamingmedia	kar	-0.92%	$	open: 19.37	-0.18	7,236	$19.43	$19.02	$19.50	$21.00	$11.03		26.15	$2.63b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-0.92%	last trade: 19.32		change: -0.180								p/e ratio: 26.32					
smartmoney	kar	(-0.92%)	19.32	$19.37	-0.18	318,105	$19.43	$19.02	$19.50	$21.00	$11.03			2,650,000	0.00%	$0.00		
stocknod	kar	-0.9231%	19.32 usd	19.37	-0.1800	318,105	19.43	19.02	19.50	21.00	11.03	135,897,929						
stockpickr	kar	-0.92%	$19.32 -0.18 | -0.92%	19.37	-0.18	318.11k	19.43	19.02	19.50	21.00	11.03							
stocksmart	kar	.0 %	$20.54	13.99	0	10,697	20.94	20.52										
stocktwits	kar	-0.87%	19.33		-0.17													
streetinsider-com	kar	0.92%	19.32	$19.37	-0.18	318,105	$19.43	$19.02	$19.50	$21.00	$11.03		26.11				$0.74	
thecramerreport	kar		19.32	19.37	-0.18	318105	19.43	19.02										
thestree	kar	-0.92%	$19.32	19.37	-0.18	318105	19.43	19.02	19.5	-21.0	11.03	1.35897929e8		2.629624926e9				
tickerspy	kar	-0.92%	$19.32	19.37	-0.18	318,105	19.43	19.02	19.50	21.00	11.03		26.4	2.6b	0.00%	$0.00		
tmx-quotemedia	kar	-0.92%	19.320	19.370	-0.180	319,230	19.430	19.020	19.500	21.000	11.030	135,897,929	26.40	2,625,547,988			0.74	
updown	kar	-0.92%	$19.32	$19.37	-$0.18	310,869	$19.43	$19.02	$19.50	$21.00	$11.03	135.89b	26.02	$2.65b			0.75	
wallstreetsurvivor	kar	-0.92%	19.32	19.37	-0.18	318,105	19.43	19.02		21.00	11.03		26.40	$3b			0.51	
yahoo-finance	kar	0.92%	19.32	19.37	0.18	318,105	19.43	19.02	19.50	21.00	11.03		26.07	2.63b			0.74	
ycharts-com	kar	-0.87%	19.33		-0.17					21.00	11.03		26.12	2.62b	0.00%		0.74	
zacks	kar	(-0.92%)	19.32		-0.18	vol.  318,105	19.43	19.02		21.00	11.03		22.94	2.66 b	0.00	0.00	.85	
advfn	oksb	0.51	9.87	9.78	0.05	51071	9.92	9.72										
barchart	oksb	+0.51%	9.87	9.81	+0.05	51,071	9.92	9.72	9.82	15.61	8.91		17.10	$191.87 m			+0.58	
barrons	oksb	0.51%	9.87	9.78	+0.05	51,071	9.92	9.72				17.87 million		$193.53 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	0.509%	9.870	9.780	0.050	51,071	9.920	9.720		15.61	8.91	19.439mil	17.017	191.862mil			0.580	
boston-com	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
bostonmerchant	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
business-insider	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
chron	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
cio-com	oksb	+0.51%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861	17.32	192m				
cnn-money	oksb	+0.51%	9.87	9.78	+0.05	51,071	9.92	9.72	9.82				17.3	$191.9m				
easystockalterts	oksb	0.51%	9.87	9.78	+0.05	51071	9.92	9.72	9.82	15.61	8.91		17.32				0.57	
eresearch-fidelity-com	oksb	0.51%	9.8700	9.7800	0.0500	51,071	9.9200	9.7200	9.8200	15.6099	8.9100	19,439,000	16.93	$190.89m				
finance-abc7-com	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
financial-content	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	0.5%	$9.87	9.78	0.05	51,071	9.92	9.72	9.82	15.61	8.91	19 mil	17.0	192 mil	1.0	0.09	0.58	
finviz	oksb	0.51%	9.87			51,071			9.82	-36.77%	10.77%	19.44m	17.32	191.87m		0.10	0.57	
fool	oksb	+0.51%	$9.87	$9.78	0.05	51,071	$9.92	$9.72	$9.82	$15.61	$8.91		17.40	$191.86m	1.20%	0.10		
foxbusiness	oksb		$9.87		+0.05	51,071			$9.82									
google-finance	oksb	(0.51%)	9.87	9.78	+0.05	51,071.00	9.92	9.72		15.61	8.91	19.44m	17.25	191.86m	0.96	0.02	0.57	
howthemarketworks	oksb	0.509%	9.87	9.78	0.05	49,838	9.92	9.72	9.82									
hpcwire	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
insidestocks	oksb	+0.51%	9.87	9.81	+0.05	51000	9.92	9.72					price earnings ratio: 17.02					
investopedia	oksb	+0.51 %	$9.87	9.78	+0.05				9.82									
investorguide	oksb	+0.51%	9.87	9.78	+0.05		9.92	9.72		15.61	8.91		17.54	191.9m			0.56	
marketintellisearch	oksb	0.51 %	$9.87	$9.78	0.05	52.90k	$9.92	$9.72	$9.82			19.44m	17.32	0.19b	0.96 %		0.57	
marketwatch	oksb	+0.51%	$9.87	open: 9.78	+0.05	1,799	$9.92	$9.72	$9.82	$15.61	$8.91		17.38	$193.53m			0.57	
minyanville	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
msn-money	oksb	+0.51%	9.87	9.78	+0.05	51,071	9.92	9.72	9.82	15.61	8.91	19.44 mil	17.95	190.89 mil	0.97%	0.10	0.57	
nasdaq-com	oksb	0.51%	$ 9.87	$ 9.78	0.05	51,071	$ 9.92	$ 9.72	$ 9.82	$ 15.6099	$ 8.91	19,439,000	17.02	$ 191,862,930	0.97 %	$0.095200	$ 0.58	
optimum	oksb	+0.51%	9.87 ( 4:30 pm edt)	9.78	+0.05	51,071	9.92	9.72	9.82	15.61	8.91	19.44m	17.3	191.9m	0.96	0.10	0.57	
paidcontent	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
pc-quote	oksb	0.51%	9.87	9.78	0.05	51,071	9.92	9.72	9.82	15.61	8.91	19,340,527	17.85455	190,891,000		0.0238		
personal-wealth-biz	oksb	+0.51%	9.87	9.78		51,071	9.92	9.72	9.82	15.61	8.91		17.54			0.00	0.56	
predictwallstreet	oksb	+0.51%	9.87		+0.05	51,071												
raymond-james	oksb	0.51	9.87	9.78	0.05	51,071	9.92	9.72	9.87	15.61	8.91		17.02				0.58	
renewable-energy-world	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
screamingmedia	oksb	+0.51%	$	open: 9.78	+0.05	1,799	$9.92	$9.72	$9.82	$15.61	$8.91		17.38	$193.53m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+0.51%	last trade: 9.87		change: 0.050								p/e ratio: 17.54					
smartmoney	oksb	(0.51%)	9.87	$9.78	0.05	51,071	$9.92	$9.72	$9.82	$15.61	$8.91			190,900	0.00%	$0.02		
stocknod	oksb	+0.5092%	9.870 usd	9.780	+0.0500	51,071	9.920	9.720	9.820	15.61	8.910	19,438,861						
stockpickr	oksb	0.51%	$9.87 0.05 | 0.51%	9.78	0.05	51.07k	9.92	9.72	9.82	15.61	8.91							
stocksmart	oksb	.0 %	$11.98	12.35	0	6,022	12.59	11.98										
stocktwits	oksb	0.61%	9.88		+0.06													
streetinsider-com	oksb	0.51%	9.87	$9.78	+0.05	51,071	$9.92	$9.72	$9.82	$15.61	$8.91		17.32				$0.57	
thecramerreport	oksb		9.87	9.78	+0.05	51071	9.92	9.72										
thestree	oksb	0.51%	$9.87	9.78	0.05	51071	9.92	9.72	9.82	-15.61	8.91	1.9438861e7		1.92833501e8				
tickerspy	oksb	0.51%	$9.87	9.78	+0.05	51,071	9.92	9.72	9.82	15.61	8.91		17.9	190.8m	0.00%	$0.02		
tmx-quotemedia	oksb	0.51%	9.870	9.780	0.050	51,071	9.920	9.720	9.820	15.610	8.910	19,438,861	17.20	191,861,558			0.57	
updown	oksb	0.51%	$9.87	$9.78	$0.05	48,325	$9.92	$9.72	$9.82	$15.61	$8.91		17.21	$191m				
wallstreetsurvivor	oksb	0.51%	9.87	9.78	0.05	49,838	9.92	9.72		14.92	8.91		17.20	$191m			0.71	
yahoo-finance	oksb	0.51%	9.87	9.78	0.05	51,071	9.92	9.72	9.82	15.61	8.91		17.62	191.85m			0.56	
ycharts-com	oksb	+0.61%	9.88		+0.06					15.61	8.91		17.96	192.07m	0.00%		0.55	
zacks	oksb	(0.51%)	9.87		0.05	vol.  51,071	9.92	9.72		15.61	8.91		16.93	190.89 m	0.00	0.00	.58	
advfn	avid	0.10	19.47	19.38	0.02	79454	19.52	19.19										
barchart	avid	+0.10%	19.47	19.38	+0.02	83,916	19.52	19.19	19.45	23.35	11.04		0.00	$746.67 m			-0.74	
barrons	avid	0.10%	19.47	19.38	+0.02	79,454	19.52	19.19				37.90 million		$745.41 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	0.103%	19.470	19.380	0.020	79,454	19.520	19.190		23.35	11.04	38.423mil		748.096mil			-0.450	
boston-com	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
bostonmerchant	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
business-insider	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
chron	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
cio-com	avid	+0.10%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988		748m				
cnn-money	avid	+0.10%	19.47	19.38	+0.02	79,454	19.52	19.19	19.45				nm	$748.1m				
easystockalterts	avid	0.10%	19.47	19.38	+0.02	79454	19.52	19.19	19.45	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	0.10%	19.4700	19.3800	0.0200	79,454	19.5200	19.1900	19.4500	23.3500	11.0400	38,423,000	nm	$747.33m				
finance-abc7-com	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
financial-content	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
finapps-forbes-com	avid	0.1%	$19.47	19.38	0.02	79,454	19.52	19.19	19.45	23.35	11.04	38 mil		748 mil	0.0	0.00	-0.74	
finviz	avid	0.10%	19.47			79,454			19.45	-16.62%	76.36%	38.42m		748.04m			-0.75	
fool	avid	+0.10%	$19.47	$19.38	0.02	79,454	$19.52	$19.19	$19.45	$23.35	$11.04		0.00	$748.10m				
foxbusiness	avid		$19.47		+0.02	79,454			$19.45									
google-finance	avid	(0.10%)	19.47	19.38	+0.02	79,454.00	19.52	19.19		23.35	11.04	38.42m		748.10m			-0.75	
howthemarketworks	avid	0.103%	19.47	19.38	0.02	77,728	19.52	19.19	19.45									
hpcwire	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
insidestocks	avid	+0.10%	19.47	19.38	+0.02	79454	19.52	19.19					price earnings ratio: 57.26					
investopedia	avid	+0.10 %	$19.47	19.38	+0.02				19.45									
investorguide	avid	+0.10%	19.47	19.38	+0.02		19.52	19.19		23.35	11.04			748.1m			-0.751	
marketintellisearch	avid	0.1 %	$19.47	$19.38	0.02	76.70k	$19.52	$19.19	$19.45			38.42m	0.00	0.75b	0.0 %		-0.75	
marketwatch	avid	+0.10%	$19.47	open: 19.38	+0.02	1,936	$19.52	$19.19	$19.45	$23.35	$11.04			$745.41m				
minyanville	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
msn-money	avid	+0.10%	19.47	19.38	+0.02	79,454	19.52	19.19	19.45	23.35	11.04	38.42 mil	-25.96	747.33 mil			-0.75	
nasdaq-com	avid	0.1%	$ 19.47	$ 19.38	0.02	79,454	$ 19.52	$ 19.19	$ 19.45	$ 23.35	$ 11.04	38,423,000		$ 748,095,810			$ -0.74	
optimum	avid	+0.10%	19.47 ( 4:30 pm edt)	19.38	+0.02	79,454	19.52	19.19	19.45	23.35	11.04	38.42m		748.1m			-0.75	
paidcontent	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
pc-quote	avid	0.10%	19.47	19.38	0.02	79,454	19.52	19.19	19.45	23.35	11.04	38,383,534	-25.93333	747,327,000				
personal-wealth-biz	avid	+0.10%	19.47	19.38		79,454	19.52	19.19	19.45	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+0.10%	19.47		+0.02	79,454												
raymond-james	avid	0.10	19.47	19.38	0.02	79,454	19.52	19.19	19.47	23.35	11.04						-0.74	
renewable-energy-world	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
screamingmedia	avid	+0.10%	$	open: 19.38	+0.02	1,936	$19.52	$19.19	$19.45	$23.35	$11.04			$745.41m				
scroli	avid	%	avid			0												
smartmoney	avid	(0.10%)	19.47	$19.38	0.02	79,454	$19.52	$19.19	$19.45	$23.35	$11.04			747,300	0.00%	$0.00		
stocknod	avid	+0.1028%	19.47 usd	19.38	+0.0200	79,454	19.52	19.19	19.45	23.35	11.04	38,422,988						
stockpickr	avid	0.10%	$19.47 0.02 | 0.10%	19.38	0.02	79.45k	19.52	19.19	19.45	23.35	11.04							
stocksmart	avid	.0 %	$16.82	17.45	0	11,910	17.54	16.82										
stocktwits	avid	0.10%	19.47		+0.02													
streetinsider-com	avid	0.10%	19.47	$19.38	+0.02	79,454	$19.52	$19.19	$19.45	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.47	19.38	+0.02	79454	19.52	19.19										
thestree	avid	0.1%	$19.47	19.38	0.02	79454	19.52	19.19	19.45	-23.35	11.04	3.8422988e7		7.45405967e8				
tickerspy	avid	0.10%	$19.47	19.38	+0.02	79,454	19.52	19.19	19.45	23.35	11.04		-25.9	747.3m	0.00%	$0.00		
tmx-quotemedia	avid	0.10%	19.470	19.380	0.020	79,454	19.520	19.190	19.450	23.350	11.040	38,422,988		748,095,576			-0.75	
updown	avid	0.10%	$19.47	$19.38	$0.02	75,560	$19.52	$19.19	$19.45	$23.35	$11.04			$747m				
wallstreetsurvivor	avid	0.10%	19.47	19.38	0.02	77,728	19.52	19.19		23.35	11.04			$747m			-0.98	
yahoo-finance	avid	0.10%	19.47	19.38	0.02	79,454	19.52	19.19	19.45	23.35	11.04			748.08m			-0.75	
ycharts-com	avid	+0.10%	19.47		+0.02					23.35	11.04			746.67m	0.00%		-0.75	
zacks	avid	(0.10%)	19.47		0.02	vol.  79,454	19.52	19.19		23.35	11.04			747.33 m	0.00	0.00	-.03	
advfn	mgm	1.97	13.97	13.58	0.27	18330385	13.97	13.56										
barchart	mgm	+1.97%	13.97	13.58	+0.27	18,330,385	13.97	13.56	13.70	16.94	8.92		0.00	$6.82 b			-3.19	
barrons	mgm	1.97%	13.97	13.58	+0.27	18.330m	13.97	13.56				450.45 million		$6.69 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	1.971%	13.970	13.580	0.270	18,330,385	13.970	13.560		16.94	8.92	488.590mil		6,825.605mil			-0.900	
boston-com	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,330,385	13.97	13.56	13.70	16.94	8.920	488,590,169						
bostonmerchant	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,330,385	13.97	13.56	13.70	16.94	8.920	488,590,169						
business-insider	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,330,385	13.97	13.56	13.70	16.94	8.920	488,590,169						
chron	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
cio-com	mgm	+1.97%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169		7b				
cnn-money	mgm	+1.97%	13.97	13.58	+0.27	18,324,297	13.97	13.56	13.70				nm	$6.8b				
easystockalterts	mgm	1.99%	13.97	13.58	+0.27	18329985	13.97	13.56	13.70	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	1.97%	13.9700	13.5800	0.2700	18,329,985	13.9700	13.5600	13.7000	16.9400	8.9200	488,590,000	nm	$6.69b				
finance-abc7-com	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
financial-content	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	2.0%	$13.97	13.58	0.27	18,329,985	13.97	13.56	13.70	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	1.97%	13.97			18,329,984			13.70	-17.53%	56.61%	488.59m		6.69b			-3.44	
fool	mgm	+1.97%	$13.97	$13.58	0.27	18,318,397	$13.97	$13.56	$13.70	$16.94	$8.92		0.00	$6.83b				
foxbusiness	mgm		$13.97		+0.27	18,330,485			$13.70									
google-finance	mgm	(1.97%)	13.97	13.58	+0.27	18.33m	13.97	13.56		16.94	8.92	488.59m		6.83b			-3.44	
howthemarketworks	mgm	1.971%	13.97	13.58	0.27	18,329,653	13.97	13.56	13.7									
hpcwire	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,330,385	13.97	13.56	13.70	16.94	8.920	488,590,169						
insidestocks	mgm	+1.97%	13.97	13.58	+0.27	18330154	13.97	13.56										
investopedia	mgm	+1.97 %	$13.97	13.58	+0.27				13.70									
investorguide	mgm	+1.97%	13.97	13.58	+0.27		13.97	13.56		16.94	8.92			6.826b			-3.089	
marketintellisearch	mgm	1.75 %	$13.94	$13.58	0.24	18051.90k	$13.97	$13.56	$13.70			488.59m	0.00	6.69b	0.0 %		-3.44	
marketwatch	mgm	+1.97%	$13.90	open: 13.58	+0.27	14,653	$13.97	$13.56	$13.70	$16.94	$8.92			$6.69b				
minyanville	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
msn-money	mgm	+1.97%	13.97	13.58	+0.27	18.33 mil	13.97	13.56	13.70	16.94	8.92	488.59 mil	-4.43	6.69 bil			-3.44	
nasdaq-com	mgm	1.97%	$ 13.97		0.27	18,329,985	$ 13.97	$ 13.56	$ 13.70	$ 16.94	$ 8.92	488,590,000		$ 6,825,602,300			$ -3.19	
optimum	mgm	+1.97%	13.97 ( 4:15 pm edt)	13.58	+0.27	18,329,885	13.97	13.56	13.70	16.94	8.92	488.59m		6.8b			-3.15	
paidcontent	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
pc-quote	mgm	1.97%	13.97	13.58	0.27	18,330,385	13.97	13.56	13.7	16.94	8.92	479,146,958	-4.34921	6,693,683,000				
personal-wealth-biz	mgm	+1.97%	13.97	13.58		18,330,484	13.97	13.56	13.70	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+1.97%	13.97		+0.27	18,329,985												
raymond-james	mgm	1.97	13.97	13.58	0.27	18,329,985	13.97	13.56	13.97	16.94	8.92						-3.19	
renewable-energy-world	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
screamingmedia	mgm	+1.97%	$	open: 13.58	+0.27	14,653	$13.97	$13.56	$13.70	$16.94	$8.92			$6.69b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+1.97%	last trade: 13.97		change: 0.270													
smartmoney	mgm	(1.97%)	13.97	$13.58	0.27	18,329,985	$13.97	$13.56	$13.70	$16.94	$8.92			6,693,700	0.00%	$0.05		
stocknod	mgm	+1.971%	13.97 usd	13.58	+0.2700	18,329,985	13.97	13.56	13.70	16.94	8.920	488,590,169						
stockpickr	mgm	1.97%	$13.97 0.27 | 1.97%	13.58	0.27	18.33m	13.97	13.56	13.70	16.94	8.92							
stocksmart	mgm	.0 %	$14.505	14.78	0	1,518,461	15.18	14.49										
stocktwits	mgm	1.97%	13.97		+0.27													
streetinsider-com	mgm	1.97%	13.97	$13.58	+0.27	18,329,985	$13.97	$13.56	$13.70	$16.94	$8.92						$-3.15	
thecramerreport	mgm		13.97	13.58	+0.27	18329984	13.97	13.56										
thestree	mgm	1.97%	$13.97	13.58	0.27	18329985	13.97	13.56	13.7	-16.94	8.92	4.88590169e8		6.688799414e9				
tickerspy	mgm	1.97%	$13.97	13.58	+0.27	18,329,985	13.97	13.56	13.70	16.94	8.92		-4.3	6.6b	0.00%	$0.00		
tmx-quotemedia	mgm	1.97%	13.970	13.580	0.270	18,330,485	13.970	13.560	13.700	16.940	8.920	488,590,169		6,825,604,661			-3.15	
updown	mgm	1.97%	$13.97	$13.58	$0.27	18,324,297	$13.97	$13.56	$13.70	$16.94	$8.92			$6.69b				
wallstreetsurvivor	mgm	1.97%	13.97	13.58	0.27	18,329,653	13.97	13.56		16.94	8.92			$7b			-3.19	
ycharts-com	mgm	+1.97%	13.97		+0.27					16.94	8.92			6.82b	0.00%		-3.15	
zacks	mgm	(1.97%)	13.97		0.27	vol.  18,329,985	13.97	13.56		16.94	8.92			6.69 b	0.00	0.00	-.92	
advfn	wina	0.54	43.18	42.73	0.23	19069	43.8	42.32										
barchart	wina	+0.54%	43.18	42.73	+0.23	19,533	43.80	42.32	42.95	47.82	29.08		20.10	$215.04 m	0.28%	$0.12	+2.14	
barrons	wina	0.54%	43.18	42.73	+0.23	19,069	43.80	42.32				5.21 million		$214.37 million	0.28%	$0.03		
bloomberg	wina	0.536%	43.180	42.730	0.230	19,069	43.800	42.320		47.85	29.13	4.983mil	20.178	215.173mil	0.208	0.030 regular cash	2.140	
boston-com	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
bostonmerchant	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
business-insider	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
chron	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
cio-com	wina	+0.54%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165	20.27	215m	0.3	0.12		
cnn-money	wina	+0.35%today&rsquo;s change	43.10data as of 3:57pm et	42.73	+0.15	18,475	43.80	42.32	42.95				20.2	$214.8m	0.28%			
easystockalterts	wina	0.54%	43.18	42.73	+0.23	19069	43.80	42.32	42.95	47.85	29.13		20.27				2.13	
eresearch-fidelity-com	wina	0.54%	43.1800	42.7300	0.2300	19,069	43.8000	42.3200	42.9500	47.8500	29.1300	4,983,000	20.07	$214.02m	0.28%	$0.030000		
finance-abc7-com	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
financial-content	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
finapps-forbes-com	wina	0.5%	$43.18	42.73	0.23	19,069	43.80	42.32	42.95	47.85	29.13	5 mil	26.0	215 mil	0.3	0.12	1.66	
finviz	wina	0.54%	43.18			19,069			42.95	-9.70%	48.54%	4.98m	20.07	213.89m		0.12	2.14	
fool	wina	+0.54%	$43.18	$42.73	0.23	19,069	$43.80	$42.32	$42.95	$47.85	$29.13		20.20	$215.17m		0.12		
foxbusiness	wina		$43.18		+0.23	19,069			$42.95									
google-finance	wina	(0.54%)	43.18	42.73	+0.23	19,069.00	43.80	42.32		47.85	29.13	4.98m	20.16	215.17m	0.28	0.03	2.14	
howthemarketworks	wina	0.536%	43.18	42.73	0.23	18,939	43.8	42.32	42.95									
hpcwire	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
insidestocks	wina	+0.54%	43.18	42.73	+0.23	19069	43.80	42.32										
investopedia	wina	+0.54 %	$43.18	42.73	+0.23				42.95									
investorguide	wina	+0.54%	43.18	42.88	+0.23		43.80	42.32		47.85	29.13		20.07	215.2m			2.14	
marketintellisearch	wina	0.54 %	$43.18	$42.88	0.23	17.60k	$43.80	$42.32	$42.95			4.98m	20.07	0.21b	0.28 %		2.14	
marketwatch	wina	+0.54%	$43.18	open: 42.73	+0.23	130	$43.80	$42.32	$42.95	$47.85	$29.13		20.15	$214.37m	0.28%	0.03	2.14	
minyanville	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
msn-money	wina	+0.54%	43.18	42.73	+0.23	19,069	43.80	42.32	42.95	47.85	29.13	4.98 mil	20.18	214.03 mil	0.28%	0.12	2.14	
nasdaq-com	wina	0.54%	$ 43.18	$ 42.88	0.23	19,069	$ 43.80	$ 42.32	$ 42.95	$ 47.85	$ 29.13	4,983,000	20.18	$ 215,165,940	0.28 %	$0.120000	$ 2.14	
optimum	wina	+0.54%	43.18 ( 4:30 pm edt)	42.73	+0.23	19,069	43.80	42.32	42.95	47.85	29.13	4.98m	20.3	215.2m	0.28	0.12	2.13	
paidcontent	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
pc-quote	wina	0.54%	43.18	42.73	0.23	19,069	43.8	42.32	42.95	47.85	29.13	4,956,459	20.07009	214,020,000		0.03		
personal-wealth-biz	wina	+0.54%	43.18	42.88		19,069	43.80	42.32	42.95	47.85	29.13		20.07		0.16	0.07	2.14	
predictwallstreet	wina	+0.54%	43.18		+0.23	19,069												
raymond-james	wina	0.54	43.18	42.73	0.23	19,069	43.80	42.32	43.18	47.85	29.13		19.28				2.24	
renewable-energy-world	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
screamingmedia	wina	+0.54%	$	open: 42.73	+0.23	130	$43.80	$42.32	$42.95	$47.85	$29.13		20.15	$214.37m	0.28%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	+0.54%	last trade: 43.18		change: 0.230								p/e ratio: 20.07					
smartmoney	wina	(0.54%)	43.18	$42.73	0.23	19,069	$43.80	$42.32	$42.95	$47.85	$29.13			213,200	0.28%	$0.03		
stocknod	wina	+0.5355%	43.18 usd	42.73	+0.2300	19,069	43.80	42.32	42.95	47.85	29.13	4,983,165						
stockpickr	wina	0.54%	$43.18 0.23 | 0.54%	42.73	0.23	19.07k	43.80	42.32	42.95	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	1.58%	43.63		+0.68													
streetinsider-com	wina	0.54%	43.18	$42.73	+0.23	19,069	$43.80	$42.32	$42.95	$47.85	$29.13		20.27				$2.13	
thecramerreport	wina		43.18	42.88	+0.23	19069	43.80	42.32										
thestree	wina	0.54%	$43.18	42.73	0.23	19069	43.8	42.32	42.95	-47.85	29.13	4983165.0		2.14375758e8				
tickerspy	wina	0.54%	$43.18	42.73	+0.23	19,069	43.80	42.32	42.95	47.85	29.13		20.1	213.1m	0.28%	$0.03		
tmx-quotemedia	wina	0.54%	43.180	42.730	0.230	19,069	43.800	42.320	42.950	47.850	29.130	4,983,165	20.10	215,173,065	0.279	0.030 usd	2.13	
updown	wina	0.54%	$43.18	$42.73	$0.23	18,939	$43.80	$42.32	$42.95	$47.85	$29.13		19.26	$213m				
wallstreetsurvivor	wina	0.54%	43.18	42.73	0.23	18,939	43.80	42.32		47.85	29.13		20.10	$213m	0.30%	0.06 -	1.98	
yahoo-finance	wina	0.54%	43.18	42.88	0.23	19,069	43.80	42.32	42.95	47.85	29.13		20.18	215.17m	0.30%	0.12	2.14	
ycharts-com	wina	+1.58%	43.63		+0.68					47.85	29.13		20.39	217.28m	0.30%		2.14	
zacks	wina	(0.54%)	43.18		0.23	vol.  19,069	43.80	42.32		47.85	29.13		20.07	214.02 m	0.28	0.12	2.14	
advfn	zixi	0.49	4.1	4.07	0.02	1517918	4.15	4.0										
barchart	zixi	+0.49%	4.10	4.07	+0.02	1,517,918	4.15	4.00	4.08	4.88	2.13		32.42	$276.67 m			+0.62	
barrons	zixi	0.49%	4.10	4.07	+0.02	1.518m	4.15	4.00				66.74 million		$258.27 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	0.490%	4.100	4.070	0.020	1,517,918	4.150	4.000		4.88	2.10	66.393mil	37.273	272.211mil		0.020 regular cash	0.110	
boston-com	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
bostonmerchant	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
business-insider	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
chron	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
cio-com	zixi	+0.49%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948	6.508	272m				
cnn-money	zixi	+0.49%	4.10	4.07	+0.02	1,517,918	4.15	4.00	4.08				6.5	$272.2m				
easystockalterts	zixi	0.49%	4.10	4.07	+0.02	1517918	4.15	4.00	4.08	4.88	2.10		6.51				0.63	
eresearch-fidelity-com	zixi	0.49%	4.1000	4.0700	0.0200	1,517,918	4.1500	4.0000	4.0800	4.8800	2.1000	66,393,000	6.69	$270.88m				
finance-abc7-com	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
finance-abc7chicago-com	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
financial-content	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
finapps-forbes-com	zixi	0.5%	$4.10	4.07	0.02	1,517,918	4.15	4.00	4.08	4.88	2.10	66 mil	6.3	272 mil	0.0	0.00	0.65	
finviz	zixi	0.49%	4.10			1,517,918			4.08	-15.98%	95.24%	66.39m	6.21	272.20m			0.66	
fool	zixi	+0.49%	$4.10	$4.07	0.02	1,517,918	$4.15	$4.00	$4.08	$4.88	$2.10		6.10	$272.21m				
foxbusiness	zixi		$4.10		+0.02	1,517,918			$4.08									
google-finance	zixi	(0.49%)	4.10	4.07	+0.02	1.52m	4.15	4.00		4.88	2.10	66.39m	6.25	272.21m			0.66	
howthemarketworks	zixi	0.49%	4.1	4.07	0.02	1,514,081	4.15	4	4.08									
hpcwire	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
insidestocks	zixi	+0.49%	4.10	4.07	+0.02	1517900	4.15	4.00					price earnings ratio: 6.51					
investopedia	zixi	+0.49 %	$4.10	4.07	+0.02				4.08									
investorguide	zixi	+0.49%	4.10	4.10	+0.02		4.15	4.00		4.88	2.13		6.52	272.2m			0.626	
marketintellisearch	zixi	0.49 %	$4.10	$4.07	0.02	1504.40k	$4.15	$4.00	$4.08			66.39m	6.21	0.27b	0.0 %		0.66	
marketwatch	zixi	+0.49%	$4.10	open: 4.07	+0.02	5,487	$4.15	$4.00	$4.08	$4.88	$2.13		6.69	$258.27m			0.61	
minyanville	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
msn-money	zixi	+0.49%	4.10	4.07	+0.02	1.52 mil	4.15	4.00	4.08	4.88	2.10	66.39 mil	6.51	270.88 mil			0.66	
nasdaq-com	zixi	0.49%	$ 4.10	$ 4.07	0.02	1,517,918	$ 4.15	$ 4	$ 4.08	$ 4.88	$ 2.10	66,393,000	6.61	$ 272,211,300			$ 0.62	
optimum	zixi	+0.49%	4.10 ( 4:30 pm edt)	4.07	+0.02	1,517,918	4.15	4.00	4.08	4.88	2.10	66.39m	6.5	272.2m			0.63	
paidcontent	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
pc-quote	zixi	0.49%	4.1	4.07	0.02	1,517,918	4.15	4.0	4.08	4.88	2.10	66,069,122	6.47619	270,883,000				
personal-wealth-biz	zixi	+0.49%	4.10	4.10		1,517,918	4.15	4.00	4.08	4.88	2.13		6.52			0.00	0.626	
predictwallstreet	zixi	+0.49%	4.10		+0.02	1,517,918												
raymond-james	zixi	0.49	4.10	4.07	0.02	1,517,918	4.15	4.00	4.10	4.88	2.10		6.31				0.65	
renewable-energy-world	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
screamingmedia	zixi	+0.49%	$	open: 4.07	+0.02	5,487	$4.15	$4.00	$4.08	$4.88	$2.13		6.69	$258.27m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+0.49%	last trade: 4.10		change: 0.020								p/e ratio: 6.52					
smartmoney	zixi	(0.49%)	4.10	$4.07	0.02	1,517,918	$4.15	$4.00	$4.08	$4.88	$2.10			270,900	0.00%	$0.00		
stocknod	zixi	+0.4902%	4.100 usd	4.070	+0.0200	1,517,918	4.150	4.000	4.080	4.880	2.100	66,392,948						
stockpickr	zixi	0.49%	$4.10 0.02 | 0.49%	4.07	0.02	1.52m	4.15	4.00	4.08	4.88	2.10							
stocksmart	zixi	.0 %	$3.64	4.32	0	71,693	3.84	3.635										
stocktwits	zixi	0.49%	4.10		+0.02													
streetinsider-com	zixi	0.49%	4.10	$4.07	+0.02	1,517,918	$4.15	$4.00	$4.08	$4.88	$2.10		6.51				$0.63	
thecramerreport	zixi		4.10	4.10	+0.02	1517918	4.15	4.00										
thestree	zixi	0.49%	$4.1	4.07	0.02	1517918	4.15	4.0	4.08	-4.88	2.1	6.6392948e7		2.58268568e8				
tickerspy	zixi	0.49%	$4.10	4.07	+0.02	1,517,918	4.15	4.00	4.08	4.88	2.10		6.5	270.2m	0.00%	$0.00		
tmx-quotemedia	zixi	0.49%	4.100	4.070	0.020	1,517,918	4.150	4.000	4.080	4.880	2.130	66,392,948	6.40	272,211,087			0.64	
updown	zixi	0.49%	$4.10	$4.07	$0.02	1,511,781	$4.15	$4.00	$4.08	$4.88	$2.10		6.21	$271m				
wallstreetsurvivor	zixi	0.49%	4.10	4.07	0.02	1,514,081	4.15	4.00		4.88	2.13		6.40	$271m			0.62	
yahoo-finance	zixi	0.49%	4.10	4.10	0.02	1,517,918	4.15	4.00	4.08	4.88	2.10		6.55	272.21m			0.63	
ycharts-com	zixi	+0.49%	4.10		+0.02					4.88	2.10		6.41	276.67m	0.00%		0.64	
zacks	zixi	(0.49%)	4.10		0.02	vol.  1,517,918	4.15	4.00		4.88	2.10		34	270.88 m	0.00	0.00	.12	
advfn	tat	-1.75	1.68	1.74	-0.03	1438332	1.74	1.61										
barchart	tat	-1.75%	1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.59	1.61		0.00	$565.05 m			-0.16	
barrons	tat			1.74		1.438m	1.74	1.61				304.85 million		$512.14 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat	-1.754%	1.680	1.740	-0.030	1,438,332	1.740	1.610		3.59	1.61	346.234mil		581.674mil				
boston-com	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
bostonmerchant	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
business-insider	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
chron	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
cio-com	tat	-1.75%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000		512m				
cnn-money	tat	-1.75%today&rsquo;s change	1.68data as of 4:00pm et	1.74	-0.03	1,438,332	1.74	1.61	1.71					$512.1m				
easystockalterts	tat	-1.72%	1.68	1.74	-0.03	1438332	1.74	1.61	1.71	3.59	1.62						0.00	
eresearch-fidelity-com	tat	-1.75%	1.6800	1.7400	-0.0300	1,438,332	1.7400	1.6100	1.7100	3.5900	1.6199	364,734,000	nm	$623.70m				
finance-abc7-com	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
finance-abc7chicago-com	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
financial-content	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
finapps-forbes-com	tat	-1.8%	$1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.59	1.61	365 mil		613 mil	0.0	0.00	-0.25	
finviz	tat	-1.75%	1.68			1,438,332			1.71	-53.20%	3.70%	364.73m		623.69m			-0.25	
fool	tat	-1.75%	$1.68	$1.74	-0.03	1,438,332	$1.74	$1.61	$1.71	$3.59	$1.62		0.00	$612.75m				
foxbusiness	tat		$1.68		-0.03	1,438,332			$1.71									
google-finance	tat	(-1.75%)	1.68	1.74	-0.03	1.44m	1.74	1.61		3.59	1.61	346.23m		581.67m			-0.25	
howthemarketworks	tat	-1.754%	1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71									
hpcwire	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
insidestocks	tat	-1.75%	1.68	1.74	-0.03	1438332	1.74	1.61										
investopedia	tat	-1.75 %	$1.68	1.74	-0.03				1.71									
investorguide	tat																	
marketintellisearch	tat	-1.75 %	$1.68	$1.74	-0.03	1519.70k	$1.74	$1.61	$1.71			364.73m	0.00	0.62b	0.0 %		-0.25	
marketwatch	tat	-1.75%	$1.68	open: 1.74	-0.03	1.44m	$1.74	$1.61	$1.71	$3.59	$1.61			$512.14m				
minyanville	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
msn-money	tat	-1.75%	1.68	1.74	-0.03	1.44 mil	1.74	1.61	1.71	3.59	1.62	364.73 mil	-6.46	622.14 mil			-0.25	
nasdaq-com	tat	1.75%	$ 1.68		0.03	1,438,332	$ 1.74	$ 1.61	$ 1.71	$ 3.59	$ 1.6199	346,234,000		$ 581,673,120				
optimum	tat	-1.75%	1.68 ( 4:15 pm edt)	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.59	1.62	304.85m		512.1m				
paidcontent	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
pc-quote	tat	-1.75%	1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.59	1.62	352,416,726	-6.57692	592,060,000				
personal-wealth-biz	tat	-1.75%	1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.60	2.03					0.00	-0.256	
predictwallstreet	tat	-1.75%	1.68		-0.03	1,438,332												
raymond-james	tat	-1.75	1.68	1.74	-0.03	1,438,332	1.74	1.61	1.68	3.59	1.62						-0.25	
renewable-energy-world	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
screamingmedia	tat	-1.75%	$	open: 1.74	-0.03	1.44m	$1.74	$1.61	$1.71	$3.59	$1.61			$512.14m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	-1.75%	last trade: 1.68		change: -0.030													
smartmoney	tat	(-1.75%)	1.68	$1.74	-0.03	1,438,332	$1.74	$1.61	$1.71	$3.59	$1.62			623,700	0.00%	$0.00		
stocknod	tat	-1.754%	1.680 usd	1.740	-0.0300	1,438,332	1.740	1.610	1.710	3.590	1.620	304,846,000						
stockpickr	tat	-1.75%	$1.68 -0.03 | -1.75%	1.74	-0.03	1.44m	1.74	1.61	1.71	3.59	1.62							
stocksmart	tat	.0 %	$2.155	3.32	0	204,238	2.23	2.15										
stocktwits	tat	-2.92%	1.66		-0.05													
streetinsider-com	tat	1.75%	1.68	$1.74	-0.03	1,438,332	$1.74	$1.61	$1.71	$3.59	$1.62						$0.00	
thecramerreport	tat		1.68	1.74	-0.03	1438332	1.74	1.61										
thestree	tat	-1.75%	$1.68	1.74	-0.03	1438332	1.74	1.61	1.71	-3.59	1.62	3.64734355e8		6.20048404e8				
tickerspy	tat	-1.75%	$1.68	1.74	-0.03	1,438,332	1.74	1.61	1.71	3.59	1.62		-6.6	591.9m	0.00%	$0.00		
tmx-quotemedia	tat	-1.75%	1.680	1.740	-0.030	1,438,332	1.740	1.610	1.710	3.590	1.620	364,734,355		612,753,716			-0.26	
updown	tat	-1.75%	$1.68	$1.74	-$0.03	1,438,332	$1.74	$1.61	$1.71	$3.59	$1.62			$624m				
wallstreetsurvivor	tat	-1.75%	1.68	1.74	-0.03	1,438,332	1.74	1.61		3.59	1.62			$624m			-0.23	
yahoo-finance	tat	1.75%	1.68	1.74	0.03	1,438,332	1.74	1.61	1.71	3.59	1.61			581.67m			-0.26	
ycharts-com	tat	-2.92%	1.66		-0.05					3.59	1.63							
zacks	tat	(-1.75%)	1.68		-0.03	vol.  1,438,332	1.74	1.61		3.59	1.61			592.06 m	0.00	0.00	-.01	
advfn	dhr	0.55	54.68	54.34	0.3	2902736	54.88	54.06										
barchart	dhr	+0.55%	54.68	54.34	+0.30	2,902,736	54.88	54.06	54.38	56.07	35.18		22.34	$36.27 b	0.15%	$0.08	+2.82	
barrons	dhr	0.55%	54.68	54.34	+0.30	2.902m	54.88	54.06				683.28 million		$37.24 billion	0.15%	$0.02		
bloomberg	dhr	0.552%	54.680	54.340	0.300	2,902,736	54.880	54.060		56.09	35.24	684.716mil	22.689	37,440.270mil	0.146	0.020 regular cash	2.410	
boston-com	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433						
bostonmerchant	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433						
business-insider	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433						
chron	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433						
cio-com	dhr	+0.55%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433	19.53	36b	0.1	0.08		
cnn-money	dhr	+0.55%	54.68	54.36	+0.30	2,829,119	54.88	54.06	54.38				19.5	$36.3b	0.15%			
easystockalterts	dhr	0.55%	54.68	54.34	+0.30	2902336	54.88	54.06	54.38	56.09	35.24		19.53				2.80	
eresearch-fidelity-com	dhr	0.55%	54.6800	54.3400	0.3000	2,902,736	54.8800	54.0600	54.3800	56.0900	35.2400	682,966,000	19.42	$37.14b	0.15%	$0.020000		
finance-abc7-com	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
financial-content	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	0.6%	$54.68	54.34	0.30	2,902,336	54.88	54.06	54.38	56.09	35.24	683 mil	19.4	37 bil	0.1	0.08	2.82	
finviz	dhr	0.55%	54.68			2,902,336			54.38	-2.48%	55.42%	682.97m	19.35	37.14b		0.08	2.81	
fool	dhr	+0.55%	$54.68	$54.34	0.30	2,902,336	$54.88	$54.06	$54.38	$56.09	$35.24		19.40	$36.31b	0.20%	0.08		
foxbusiness	dhr		$54.68		+0.30	3,026,947			$54.38									
google-finance	dhr	(0.55%)	54.68	54.34	+0.30	2.90m	54.88	54.06		56.09	35.24	664.06m	19.49	36.31b	0.15	0.02	2.81	
howthemarketworks	dhr	0.552%	54.68	54.34	0.3	2,901,811	54.88	54.06	54.38									
hpcwire	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,736	54.88	54.06	54.38	56.09	35.24	664,056,433						
insidestocks	dhr	+0.55%	54.68	54.34	+0.30	2901811	54.88	54.06					price earnings ratio: 22.05					
investopedia	dhr	+0.55 %	$54.68	54.34	+0.30				54.38									
investorguide	dhr	+0.55%	54.68	54.34	+0.30		54.88	54.06		56.09	35.24		19.29	36.311b			2.819	
marketintellisearch	dhr	-0.02 %	$54.37	$54.34	-0.01	2683.90k	$54.88	$54.06	$54.38			682.97m	19.35	37.14b	0.15 %		2.81	
marketwatch	dhr	+0.55%	$54.76	open: 54.34	+0.30	36,947	$54.88	$54.06	$54.38	$56.09	$35.24		19.67	$37.24b	0.15%	0.02	2.78	
minyanville	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
msn-money	dhr	+0.55%	54.68	54.34	+0.30	2.9 mil	54.88	54.06	54.38	56.09	35.24	682.97 mil	19.39	37.14 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	0.55%	$ 54.68		0.30	2,902,336	$ 54.88	$ 54.06	$ 54.38	$ 56.09	$ 35.24	664,056,000	19.39	$ 36,310,582,080	0.15 %	$0.080000	$ 2.82	
optimum	dhr	+0.55%	54.68 ( 4:15 pm edt)	54.34	+0.30	2,902,336	54.88	54.06	54.38	56.09	35.24	664.06m	19.5	36.3b	0.15	0.08	2.80	
paidcontent	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
pc-quote	dhr	0.55%	54.68	54.34	0.30	2,902,736	54.88	54.06	54.38	56.09	35.24	679,218,910	19.28369	37,139,690,000		0.02		
personal-wealth-biz	dhr	+0.55%	54.68	54.34		3,026,947	54.88	54.06	54.38	56.09	35.24		19.29		0.15	0.08	2.819	
predictwallstreet	dhr	+0.55%	54.68		+0.30	2,902,336												
raymond-james	dhr	0.55	54.68	54.34	0.30	2,902,336	54.88	54.06	54.68	56.09	35.24		18.73				2.92	
renewable-energy-world	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
screamingmedia	dhr	+0.55%	$	open: 54.34	+0.30	36,947	$54.88	$54.06	$54.38	$56.09	$35.24		19.67	$37.24b	0.15%	0.02	2.78	
scroli	dhr	0.55%	dhr 54.68	54.34	0.30	2,531,920	54.88	54.06	54.38	56.09	35.24		19.49				2.81	
simple-stock-quotes	dhr	+0.55%	last trade: 54.68		change: 0.300								p/e ratio: 19.29					
smartmoney	dhr	(0.55%)	54.68	$54.34	0.30	2,902,336	$54.88	$54.06	$54.38	$56.09	$35.24			36,111,400	0.15%	$0.02		
stocknod	dhr	+0.5517%	54.68 usd	54.34	+0.3000	2,902,336	54.88	54.06	54.38	56.09	35.24	664,056,433						
stockpickr	dhr	0.55%	$54.68 0.30 | 0.55%	54.34	0.30	2.90m	54.88	54.06	54.38	56.09	35.24							
stocksmart	dhr	.0 %	$52.415	47.14	0	378,832	54.4499	52.39										
stocktwits	dhr	0.60%	54.70		+0.33													
streetinsider-com	dhr	0.55%	54.68	$54.34	+0.30	2,902,336	$54.88	$54.06	$54.38	$56.09	$35.24		19.53				$2.80	
thecramerreport	dhr																	
thestree	dhr	0.55%	$54.68	54.34	0.3	2902336	54.88	54.06	54.38	-56.09	35.24	6.64056433e8		3.6204356727e10				
tickerspy	dhr	0.55%	$54.68	54.34	+0.30	2,902,336	54.88	54.06	54.38	56.09	35.24		19.3	40.0b	0.15%	$0.02		
tmx-quotemedia	dhr	0.55%	54.680	54.340	0.300	3,026,947	54.880	54.060	54.380	56.090	35.240	664,056,433	19.40	36,310,605,756	0.147	0.020 usd	2.81	
updown	dhr	0.55%	$54.68	$54.34	$0.30	2,829,119	$54.88	$54.06	$54.38	$56.09	$35.24		18.57	$36.11b				
wallstreetsurvivor	dhr	0.55%	54.68	54.34	0.30	2,901,811	54.88	54.06		56.09	35.24		19.40	$36b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	0.55%	54.68	54.34	0.30	2,902,336	54.88	54.06	54.38	56.09	35.24		19.40	36.31b	0.10%	0.08	2.82	
ycharts-com	dhr	+0.60%	54.70		+0.33					56.09	35.24		19.40	36.29b	0.20%		2.82	
zacks	dhr	(0.55%)	54.68		0.30	vol.  2,902,336	54.88	54.06		56.09	35.24		22.29	37.14 b	0.15	0.08	2.44	
advfn	tap	-0.13	45.0	45.06	-0.06	765156	45.17	44.82										
barchart	tap	-0.13%	45.00	45.06	-0.06	765,156	45.17	44.82	45.06	50.44	41.62		12.52	$7.41 b	2.82%	$1.28	+3.66	
barrons	tap	0.13%	45.00	45.06	-0.06	764,980	45.17	44.82				187.30 million		$7.47 billion	2.84%	$0.32		
bloomberg	tap	-0.133%	45.000	45.060	-0.060	765,156	45.170	44.820		51.11	42.12	162.147mil	12.640	8,416.354mil	2.581	0.320 regular cash	3.560	
boston-com	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
bostonmerchant	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
business-insider	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
chron	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
cio-com	tap	-0.13%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978	12.23	7b	2.8	1.28		
cnn-money	tap	-0.13%	45.00	45.06	-0.06	752,406	45.17	44.82	45.06				12.2	$7.3b	2.84%			
easystockalterts	tap	-0.13%	45.00	45.06	-0.06	765156	45.17	44.82	45.06	51.11	42.10		12.23				3.68	
eresearch-fidelity-com	tap	-0.13%	45.0000	45.0600	-0.0600	765,156	45.1700	44.8200	45.0600	51.1100	42.1200	162,147,000	12.24	$7.31b	2.84%	$0.320000		
finance-abc7-com	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
finance-abc7chicago-com	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
financial-content	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
finapps-forbes-com	tap	-0.1%	$45.00	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.12	162 mil	12.3	7 bil	2.8	1.28	3.66	
finviz	tap	-0.13%	45.00			765,156			45.06	-10.78%	9.57%	186.95m	12.28	8.42b		1.28	3.67	
fool	tap	-0.13%	$45.00	$45.06	-0.06	765,156	$45.17	$44.82	$45.06	$51.11	$42.12		12.40	$8.41b	2.20%	1.28		
foxbusiness	tap		$45.00		-0.06	765,156			$45.06									
google-finance	tap	(-0.13%)	45.00	45.06	-0.06	765,156.00	45.17	44.82		51.11	42.12	186.95m	12.26	8.41b	2.84	0.32	3.67	
howthemarketworks	tap	-0.133%	45	45.06	-0.06	764,980	45.17	44.82	45.06									
hpcwire	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
insidestocks	tap	-0.13%	45.00	45.06	-0.06	764980	45.17	44.82					price earnings ratio: 12.43					
investopedia	tap	-0.13 %	$45.00	45.06	-0.06				45.06									
investorguide	tap	-0.13%	45.00	45.06	-0.06		45.17	44.82		51.11	42.12		12.30	8.413b			3.662	
marketintellisearch	tap	-0.2 %	$44.97	$45.06	-0.09	611.60k	$45.17	$44.82	$45.06			186.95m	12.28	8.42b	2.84 %		3.67	
marketwatch	tap	-0.13%	$45.00	open: 45.06	-0.06	12,943	$45.17	$44.82	$45.06	$51.11	$42.50		18.14	$7.47b	2.84%	0.32	2.48	
minyanville	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
msn-money	tap	-0.13%	45.00	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.12	186.95 mil	12.23	8.45 bil	2.84%	1.28	3.66	
nasdaq-com	tap	0.13%	$ 45		0.06	765,156	$ 45.17	$ 44.82	$ 45.06	$ 51.11	$ 42.12	162,147,000	12.3	$ 7,296,615,000	2.84 %	$1.280000	$ 3.66	
optimum	tap	-0.13%	45.00 ( 4:15 pm edt)	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.10	162.15m	12.2	7.3b	2.84	1.28	3.68	
paidcontent	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
pc-quote	tap	-0.13%	45.0	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.12	162,363,196	12.24457	7,306,344,000		0.32		
personal-wealth-biz	tap	-0.13%	45.00	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.12		12.30		2.57	1.16	3.662	
predictwallstreet	tap	-0.13%	45.00		-0.06	765,156												
raymond-james	tap	-0.13	45.00	45.06	-0.06	765,156	45.17	44.82	45.00	51.11	42.12		12.13				3.71	
renewable-energy-world	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
screamingmedia	tap	-0.13%	$	open: 45.06	-0.06	12,943	$45.17	$44.82	$45.06	$51.11	$42.50		18.14	$7.47b	2.84%	0.32	2.48	
scroli	tap	-0.13%	tap 45.00	45.06	-0.06	597,514	45.17	44.82	45.06	51.11	42.12		12.26				3.67	
simple-stock-quotes	tap	-0.13%	last trade: 45.00		change: -0.060								p/e ratio: 12.3					
smartmoney	tap	(-0.13%)	45.00	$45.06	-0.06	765,156	$45.17	$44.82	$45.06	$51.11	$42.12			8,421,700	2.84%	$0.32		
stocknod	tap	-0.1332%	45.00 usd	45.06	-0.0600	765,156	45.17	44.82	45.06	51.11	42.12	162,146,978						
stockpickr	tap	-0.13%	$45.00 -0.06 | -0.13%	45.06	-0.06	765.16k	45.17	44.82	45.06	51.11	42.12							
stocksmart	tap	.0 %	$46.12	50.36	0	83,598	46.61	46.12										
stocktwits	tap	-0.13%	45.00		-0.06													
streetinsider-com	tap	0.13%	45.00	$45.06	-0.06	765,156	$45.17	$44.82	$45.06	$51.11	$42.10		12.23				$3.68	
thecramerreport	tap		45.00	45.06	-0.06	765156	45.17	44.82										
thestree	tap	-0.13%	$45.0	45.06	-0.06	765156	45.17	44.82	45.06	-51.11	42.12	1.86954175e8		8.470308e9				
tickerspy	tap	-0.13%	$45.00	45.06	-0.06	765,156	45.17	44.82	45.06	51.11	42.12		12.2	8.4b	2.84%	$0.32		
tmx-quotemedia	tap	-0.13%	45.000	45.060	-0.060	765,156	45.170	44.820	45.060	51.110	42.120	162,146,978	12.30	7,296,614,010	2.841	0.320 usd	3.66	
updown	tap	-0.13%	$45.00	$45.06	-$0.06	752,406	$45.17	$44.82	$45.06	$51.11	$42.12		12.23	$8.42b				
wallstreetsurvivor	tap	-0.13%	45.00	45.06	-0.06	764,980	45.17	44.82		51.11	42.50		12.30	$8b	2.80%	1.08 -	3.78	
yahoo-finance	tap	0.13%	45.00	45.06	0.06	765,156	45.17	44.82	45.06	51.11	42.12		12.29	8.41b	2.80%	1.28	3.66	
ycharts-com	tap	-0.13%	45.00		-0.06					51.11	42.12		12.30	7.41b	2.90%		3.66	
zacks	tap	(-0.13%)	45.00		-0.06	vol.  765,156	45.17	44.82		51.11	42.12		12.45	7.42 b	2.84	1.28	3.62	
advfn	ufcs	-0.47	17.05	17.1	-0.08	81082	17.2	16.92										
barchart	ufcs	-0.47%	17.05	17.10	-0.08	81,082	17.20	16.92	17.13	23.06	16.92		16.04	$446.71 m	3.43%	$0.60	+1.29	
barrons	ufcs	0.47%	17.05	17.10	-0.08	81,082	17.20	16.92				26.34 million		$457.91 million	3.52%	$0.15		
bloomberg	ufcs	-0.467%	17.050	17.100	-0.080	81,082	17.200	16.920		23.41	16.92	26.197mil	15.787	446.657mil	3.519	0.150 regular cash	1.080	
boston-com	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
bostonmerchant	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
business-insider	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
chron	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
cio-com	ufcs	-0.47%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882	13.32	447m	3.4	0.6		
cnn-money	ufcs	-0.47%today&rsquo;s change	17.05data as of 4:00pm et	17.10	-0.08	81,082	17.20	16.92	17.13				13.3	$446.7m	3.52%			
easystockalterts	ufcs	-0.47%	17.05	17.10	-0.08	81082	17.20	16.92	17.13	23.41	17.07		13.32				1.28	
eresearch-fidelity-com	ufcs	-0.47%	17.0500	17.1000	-0.0800	81,082	17.2000	16.9200	17.1300	23.4100	17.0700	26,197,000	13.28	$448.75m	3.50%	$0.150000		
finance-abc7-com	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
finance-abc7chicago-com	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
financial-content	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
finapps-forbes-com	ufcs	-0.5%	$17.05	17.10	-0.08	81,082	17.20	16.92	17.13	23.41	17.07	26 mil		447 mil	3.5	0.60		
finviz	ufcs	-0.47%	17.05			81,082			17.13	-26.06%	-0.12%	26.20m	13.28	448.81m		0.60	1.29	
fool	ufcs	-0.47%	$17.05	$17.10	-0.08	81,082	$17.20	$16.92	$17.13	$23.41	$17.07		13.70	$446.66m	3.50%	0.60		
foxbusiness	ufcs		$17.05		-0.08	81,082			$17.13									
google-finance	ufcs	(-0.47%)	17.05	17.10	-0.08	81,082.00	17.20	16.92		23.41	16.92	26.20m	13.23	446.66m	3.52	0.15	1.29	
howthemarketworks	ufcs	-0.467%	17.05	17.1	-0.08	79,827	17.2	16.92	17.13									
hpcwire	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
insidestocks	ufcs	-0.47%	17.05	17.10	-0.08	81082	17.20	16.92										
investopedia	ufcs	-0.47 %	$17.05	17.10	-0.08				17.13									
investorguide	ufcs	-0.47%	17.05		-0.08		17.20	16.92		23.41	17.07		13.19	446.6m			1.299	
marketintellisearch	ufcs	-0.47 %	$17.05	$17.10	-0.08	80.50k	$17.20	$16.92	$17.13			26.20m	13.28	0.45b	3.5 %		1.29	
marketwatch	ufcs	-0.47%	$17.05	open: 17.10	-0.08	5,255	$17.20	$16.92	$17.13	$23.41	$16.92		11.14	$457.91m	3.52%	0.15	1.53	
minyanville	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
msn-money	ufcs	-0.47%	17.05	17.10	-0.08	81,082	17.20	16.92	17.13	23.41	17.07	26.20 mil	13.02	448.75 mil	3.50%	0.60	1.29	
nasdaq-com	ufcs	0.47%	$ 17.05	$ 17.10	0.08	81,082	$ 17.20	$ 16.92	$ 17.13	$ 23.41	$ 17.07	26,197,000	13.22	$ 446,658,850	3.5 %	$0.600000	$ 1.29	
optimum	ufcs	-0.47%	17.05 ( 4:30 pm edt)	17.10	-0.08	81,082	17.20	16.92	17.13	23.41	17.07	26.20m	13.3	446.7m	3.52	0.60	1.28	
paidcontent	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
pc-quote	ufcs	-0.47%	17.05	17.1	-0.08	81,082	17.2	16.92	17.13	23.41	17.07	26,318,915	13.07634	448,738,000		0.15		
personal-wealth-biz	ufcs	-0.47%	17.05	17.10	-0.08	81,082	17.20	16.92	17.13	23.41	17.07		13.19		3.50	0.60	1.299	
predictwallstreet	ufcs	-0.47%	17.05		-0.08	81,082												
raymond-james	ufcs	-0.47	17.05	17.10	-0.08	81,082	17.20	16.92	17.05	23.41	17.07		13.22				1.29	
renewable-energy-world	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
screamingmedia	ufcs	-0.47%	$	open: 17.10	-0.08	5,255	$17.20	$16.92	$17.13	$23.41	$16.92		11.14	$457.91m	3.52%	0.15	1.53	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	-0.47%	last trade: 17.05		change: -0.080								p/e ratio: 13.19					
smartmoney	ufcs	(-0.47%)	17.05	$17.10	-0.08	81,082	$17.20	$16.92	$17.13	$23.41	$17.07			448,800	3.50%	$0.15		
stocknod	ufcs	-0.4670%	17.05 usd	17.10	-0.0800	81,082	17.20	16.92	17.13	23.41	17.10	26,196,882						
stockpickr	ufcs	-0.47%	$17.05 -0.08 | -0.47%	17.10	-0.08	81.08k	17.20	16.92	17.13	23.41	17.07							
stocksmart	ufcs	.0 %	$18.23	22.66	0	12,593	19.04	18.17										
stocktwits	ufcs	-0.35%	17.07		-0.06													
streetinsider-com	ufcs	0.47%	17.05	$17.10	-0.08	81,082	$17.20	$16.92	$17.13	$23.41	$17.07		13.32				$1.28	
thecramerreport	ufcs		17.05	17.10	-0.08	81082	17.20	16.92										
thestree	ufcs	-0.47%	$17.05	17.1	-0.08	81082	17.2	16.92	17.13	-23.41	17.07	2.6196882e7		4.57921497e8				
tickerspy	ufcs	-0.47%	$17.05	17.10	-0.08	81,082	17.20	16.92	17.13	23.41	17.07		13.1	448.7m	3.50%	$0.15		
tmx-quotemedia	ufcs	-0.47%	17.050	17.100	-0.080	81,082	17.200	16.920	17.130	23.410	17.070	26,196,882	13.40	446,656,838	3.503	0.150 usd	1.28	
updown	ufcs	-0.47%	$17.05	$17.10	-$0.08	74,682	$17.20	$16.92	$17.13	$23.41	$17.07		13.15	$449m				
wallstreetsurvivor	ufcs	-0.47%	17.05	17.10	-0.08	79,827	17.20	16.92		23.41	17.07		13.40	$449m	3.50%	0.60 -	1.80	
yahoo-finance	ufcs	0.47%	17.05	17.10	0.08	81,082	17.20	16.92	17.13	23.41	16.92		13.13	446.64m	3.40%	0.60	1.30	
ycharts-com	ufcs	-0.35%	17.07		-0.06					23.41	17.07		13.13	447.23m	3.21%		1.30	
zacks	ufcs	(-0.47%)	17.05		-0.08	vol.  81,082	17.20	16.92		23.41	16.92		15.72	448.74 m	3.50	0.60	1.09	
advfn	urbn	5.63	30.75	29.12	1.64	8236889	31.44	29.01										
barchart	urbn	+5.63%	30.75	29.03	+1.64	8,026,198	31.44	29.01	29.11	39.26	27.96		18.90	$4.99 b			+1.53	
barrons	urbn	5.63%	30.75	29.12	+1.64	8.177m	31.44	29.01				170.33 million		$4.62 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	5.634%	30.750	29.120	1.640	8,236,889	31.440	29.010		39.26	27.96	159.690mil	20.098	4,910.482mil			1.530	
boston-com	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475						
bostonmerchant	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475						
business-insider	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475						
chron	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475						
cio-com	urbn	+5.63%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475	20.23	5b				
cnn-money	urbn	+5.63%	30.75	29.12	+1.64	8,181,347	31.44	29.01	29.11				20.2	$4.9b				
easystockalterts	urbn	5.63%	30.75	29.12	+1.64	8183039	31.44	29.01	29.11	39.26	27.96		20.23				1.52	
eresearch-fidelity-com	urbn	5.63%	30.7500	29.1200	1.6400	8,236,889	31.4400	29.0100	29.1100	39.2600	27.9600	159,690,000	19.03	$4.65b				
finance-abc7-com	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
financial-content	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	5.6%	$30.75	29.12	1.64	8,184,139	31.44	29.01	29.11	39.26	27.96	160 mil	20.1	5 bil	0.0	0.00	1.53	
finviz	urbn	5.63%	30.75			8,184,039			29.11	-21.68%	9.98%	159.69m	19.03	4.65b			1.53	
fool	urbn	+5.87%	$30.82	$29.12	1.71	7,560,751	$31.44	$29.01	$29.11	$39.26	$27.96		19.00	$4.92b				
foxbusiness	urbn		$30.75		+1.64	8,237,296			$29.11									
google-finance	urbn	(5.63%)	30.75	29.12	+1.64	8.18m	31.44	29.01		39.26	27.96	159.69m	20.07	4.91b			1.53	
howthemarketworks	urbn	5.634%	30.75	29.12	1.64	8,235,789	31.44	29.01	29.11									
hpcwire	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,789	31.44	29.01	29.11	39.26	27.96	159,690,475						
insidestocks	urbn	+5.63%	30.75	29.03	+1.64	8237296	31.44	29.01					price earnings ratio: 20.10					
investopedia	urbn	+5.63 %	$30.75	29.12	+1.64				29.11									
investorguide	urbn	+5.63%	30.75	29.03	+1.64		31.44	29.01		39.26	29.03		19.08	4.910b			1.526	
marketintellisearch	urbn	5.7 %	$30.77	$29.12	1.66	8092.10k	$31.44	$29.01	$29.11			159.69m	19.03	4.65b	0.0 %		1.53	
marketwatch	urbn	+5.63%	$30.40	open: 29.12	+1.64	7,759	$31.44	$29.01	$29.11	$39.26	$27.96		130.80	$4.62b			0.24	
minyanville	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
msn-money	urbn	+5.63%	30.75	29.12	+1.64	8.18 mil	31.44	29.01	29.11	39.26	27.96	159.69 mil	20.23	4.65 bil			1.53	
nasdaq-com	urbn	5.63%	$ 30.75	$ 29.12	1.64	8,184,139	$ 31.44	$ 29.01	$ 29.11	$ 39.26	$ 27.96	162,255,000	20.1	$ 4,989,341,250			$ 1.53	
optimum	urbn	+5.63%	30.75 ( 4:00 pm edt)	29.12	+1.64	8,180,247	31.44	29.01	29.11	39.26	27.96	159.69m	20.2	4.9b			1.52	
paidcontent	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
pc-quote	urbn	5.63%	30.75	29.12	1.64	8,236,889	31.44	29.01	29.11	39.26	27.96	151,173,193	19.15132	4,648,576,000				
personal-wealth-biz	urbn	+5.63%	30.75	29.03		8,237,296	31.44	29.01	29.11	39.26	29.03		19.08			0.00	1.526	
predictwallstreet	urbn	+5.63%	30.75		+1.64	8,184,139												
raymond-james	urbn	5.63	30.75	29.12	1.64	8,184,139	31.44	29.01	30.75	39.26	27.96		19.71				1.56	
renewable-energy-world	urbn	+5.634%	30.75 usd	29.12	+1.640	8,183,039	31.44	29.01	29.11	39.26	27.96	159,690,475						
screamingmedia	urbn	+5.63%	$	open: 29.12	+1.64	7,759	$31.44	$29.01	$29.11	$39.26	$27.96		130.80	$4.62b			0.24	
scroli	urbn	5.63%	urbn 30.75	29.12	1.64	7,342,469	31.44	29.01	29.11	39.26	27.96		20.07				1.53	
simple-stock-quotes	urbn	+5.63%	last trade: 30.75		change: 1.640								p/e ratio: 19.08					
smartmoney	urbn	(5.63%)	30.75	$29.12	1.64	8,236,389	$31.44	$29.01	$29.11	$39.26	$27.96			4,648,600	0.00%	$0.00		
stocknod	urbn	+5.634%	30.75 usd	29.12	+1.640	8,235,289	31.44	29.01	29.11	39.26	27.96	159,690,475						
stockpickr	urbn	5.63%	$30.75 1.64 | 5.63%	29.12	1.64	8.18m	31.44	29.01	29.11	39.26	27.96							
stocksmart	urbn	.0 %	$30.025	36.3	0	208,491	30.51	30										
stocktwits	urbn	5.67%	30.76		+1.65													
streetinsider-com	urbn	5.63%	30.75	$29.12	+1.64	8,183,039	$31.44	$29.01	$29.11	$39.26	$27.96		20.23				$1.52	
thecramerreport	urbn		30.75	29.03	+1.64	8236789	31.44	29.01										
thestree	urbn	5.63%	$30.75	29.12	1.64	8184139	31.44	29.01	29.11	-39.26	27.96	1.59690475e8		4.618248537e9				
tickerspy	urbn	5.63%	$30.75	29.12	+1.64	8,184,139	31.44	29.01	29.11	39.26	27.96		19.2	4.6b	0.00%	$0.00		
tmx-quotemedia	urbn	5.63%	30.750	29.120	1.640	8,237,296	31.440	29.010	29.110	39.260	27.960	159,690,475	19.20	4,910,482,106			1.52	
updown	urbn	5.63%	$30.75	$29.12	$1.64	8,177,279	$31.44	$29.01	$29.11	$39.26	$27.96		18.60	$4.64b				
wallstreetsurvivor	urbn	5.63%	30.75	29.12	1.64	8,183,039	31.44	29.01		39.26	27.96		19.20	$5b			1.60	
yahoo-finance	urbn	5.63%	30.75	29.03	1.64	8,236,289	31.44	29.01	29.11	39.26	27.96		20.15	4.91b			1.53	
ycharts-com	urbn	+5.67%	30.76		+1.65					39.26	27.96		20.24	4.99b	0.00%		1.52	
zacks	urbn	(5.63%)	30.75		1.64	vol.  8,184,139	31.44	29.01		39.26	27.96		19.03	4.65 b	0.00	0.00	1.53	
advfn	mjn	-1.29	69.03	69.59	-0.9	1349384	69.63	68.7										
barchart	mjn	-1.29%	69.03	69.59	-0.90	1,349,384	69.63	68.70	69.93	69.99	49.70		27.18	$14.11 b	1.51%	$1.04	+2.30	
barrons	mjn	1.29%	69.03	69.59	-0.90	1.349m	69.63	68.70				204.70 million		$14.11 billion	1.51%	$0.26		
bloomberg	mjn	-1.287%	69.030	69.590	-0.900	1,349,384	69.630	68.700		69.99	50.51	204.343mil	27.177	14,105.760mil	1.405	0.260 regular cash	2.540	
boston-com	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
bostonmerchant	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
business-insider	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
chron	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
cio-com	mjn	-1.29%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502	30.01	14b	1.5	1.04		
cnn-money	mjn	-1.29%	69.03	69.59	-0.90	1,348,784	69.63	68.70	69.93				30.0	$14.1b	1.51%			
easystockalterts	mjn	-1.29%	69.03	69.59	-0.90	1349384	69.63	68.70	69.93	69.99	50.43		30.01				2.30	
eresearch-fidelity-com	mjn	-1.29%	69.0300	69.5900	-0.9000	1,349,384	69.6300	68.7000	69.9300	69.9900	50.5100	204,343,000	30.40	$14.29b	1.49%	$0.260000		
finance-abc7-com	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
finance-abc7chicago-com	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
financial-content	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
finapps-forbes-com	mjn	-1.3%	$69.03	69.59	-0.90	1,349,384	69.63	68.70	69.93	69.99	50.51	204 mil	30.0	14 bil	1.5	1.04	2.30	
finviz	mjn	-1.29%	69.03			1,348,784			69.93	-1.37%	38.90%	204.34m	30.01	14.11b		1.04	2.30	
fool	mjn	-1.29%	$69.03	$69.59	-0.90	1,348,784	$69.63	$68.70	$69.93	$69.99	$50.51		30.00	$14.11b	1.70%	1.04		
foxbusiness	mjn		$69.03		-0.90	1,349,384			$69.93									
google-finance	mjn	(-1.29%)	69.03	69.59	-0.90	1.35m	69.63	68.70		69.99	50.51	204.34m	30.04	14.11b	1.51	0.26	2.30	
howthemarketworks	mjn	-1.287%	69.03	69.59	-0.9	1,348,553	69.63	68.7	69.93									
hpcwire	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
insidestocks	mjn	-1.29%	69.03	69.59	-0.90	1348553	69.63	68.70					price earnings ratio: 27.28					
investopedia	mjn	-1.29 %	$69.03	69.59	-0.90				69.93									
investorguide	mjn	-1.29%	69.03	69.59	-0.90		69.63	68.70		69.99	50.51		30.40	14.106b			2.30	
marketintellisearch	mjn	-1.47 %	$68.90	$69.59	-1.03	1171.80k	$69.63	$68.70	$69.93			204.34m	30.40	14.29b	1.49 %		2.30	
marketwatch	mjn	-1.29%	$69.07	open: 69.59	-0.90	3,524	$69.63	$68.70	$69.93	$69.99	$50.51		29.95	$14.11b	1.51%	0.26	2.30	
minyanville	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
msn-money	mjn	-1.29%	69.03	69.59	-0.90	1.35 mil	69.63	68.70	69.93	69.99	50.51	204.34 mil	30.01	14.29 bil	1.49%	1.04	2.30	
nasdaq-com	mjn	1.29%	$ 69.03		0.90	1,348,784	$ 69.63	$ 68.70	$ 69.93	$ 69.99	$ 50.51	204,343,000	30.01	$ 14,105,797,290	1.49 %	$1.040000	$ 2.30	
optimum	mjn	-1.29%	69.03 ( 4:15 pm edt)	69.59	-0.90	1,348,784	69.63	68.70	69.93	69.99	50.43	204.34m	30.0	14.1b	1.51	1.04	2.30	
paidcontent	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
pc-quote	mjn	-1.29%	69.03	69.59	-0.90	1,349,384	69.63	68.7	69.93	69.99	50.51	207,007,185	30.40435	14,289,706,000		0.26		
personal-wealth-biz	mjn	-1.29%	69.03	69.59	-0.90	1,349,384	69.63	68.70	69.93	69.99	50.51		30.40		1.39	0.97	2.30	
predictwallstreet	mjn	-1.29%	69.03		-0.90	1,349,384												
raymond-james	mjn	-1.29	69.03	69.59	-0.90	1,349,384	69.63	68.70	69.03	69.99	50.51		29.88				2.31	
renewable-energy-world	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
screamingmedia	mjn	-1.29%	$	open: 69.59	-0.90	3,524	$69.63	$68.70	$69.93	$69.99	$50.51		29.95	$14.11b	1.51%	0.26	2.30	
scroli	mjn	-1.29%	mjn 69.03	69.59	-0.90	1,075,454	69.63	68.70	69.93	69.99	50.51		30.04				2.30	
simple-stock-quotes	mjn	-1.29%	last trade: 69.03		change: -0.900								p/e ratio: 30.4					
smartmoney	mjn	(-1.29%)	69.03	$69.59	-0.90	1,349,384	$69.63	$68.70	$69.93	$69.99	$50.51			14,289,700	1.49%	$0.26		
stocknod	mjn	-1.287%	69.03 usd	69.59	-0.9000	1,349,384	69.63	68.70	69.93	69.10	50.51	204,342,502						
stockpickr	mjn	-1.29%	$69.03 -0.90 | -1.29%	69.53	-0.90	1.35m	69.63	68.70	69.93	69.99	50.51							
stocksmart	mjn	.0 %	$66.975	61.3	0	148,911	67.72	66.965										
stocktwits	mjn	-1.29%	69.03		-0.90													
streetinsider-com	mjn	1.29%	69.03	$69.59	-0.9	1,349,384	$69.63	$68.70	$69.93	$69.99	$50.43		30.01				$2.30	
thecramerreport	mjn		69.03	69.59	-0.90	1349384	69.63	68.70										
thestree	mjn	-1.29%	$69.03	69.53	-0.9	1348784	69.63	68.7	69.93	-69.99	50.51	2.04342502e8		1.4107806338e10				
tickerspy	mjn	-1.29%	$69.03	69.59	-0.90	1,349,384	69.63	68.70	69.93	69.99	50.51		30.4	14.3b	1.49%	$0.26		
tmx-quotemedia	mjn	-1.29%	69.030	69.590	-0.900	1,349,384	69.630	68.700	69.930	69.990	50.510	204,342,502	30.40	14,105,762,913	1.507	0.260 usd	2.30	
updown	mjn	-1.29%	$69.03	$69.59	-$0.90	1,345,629	$69.63	$68.70	$69.93	$69.99	$50.51	204.34b	30.26	$14.29b			2.31	
wallstreetsurvivor	mjn	-1.29%	69.03	69.59	-0.90	1,348,553	69.63	68.70		69.99	50.51		30.40	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	1.29%	69.03	69.59	0.90	1,349,384	69.63	68.70	69.93	69.99	50.51		30.01	14.11b	1.50%	1.04	2.30	
ycharts-com	mjn	-1.29%	69.03		-0.90					69.99	50.51		30.01	14.11b	1.62%		2.30	
zacks	mjn	(-1.29%)	69.03		-0.90	vol.  1,349,384	69.63	68.70		69.99	50.51		27.53	14.29 b	1.49	1.04	2.54	
advfn	aon	-0.10	51.48	51.44	-0.05	1750422	51.5	51.0										
barchart	aon	-0.10%	51.48	51.45	-0.05	1,750,422	51.50	51.00	51.53	54.43	34.62		16.95	$17.15 b	1.16%	$0.60	+1.41	
barrons	aon	0.10%	51.48	51.44	-0.05	1.746m	51.50	51.00				298.10 million		$17.14 billion	1.17%	$0.15		
bloomberg	aon	-0.097%	51.480	51.440	-0.050	1,750,422	51.500	51.000		54.58	35.10	330.541mil	17.046	17,016.240mil	1.166	0.150 regular cash	3.020	
boston-com	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849						
bostonmerchant	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849						
business-insider	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849						
chron	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849						
cio-com	aon	-0.10%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849	20.35	17b	1.2	0.6		
cnn-money	aon	-0.10%today&rsquo;s change	51.48data as of 4:02pm et	51.44	-0.05	1,747,622	51.50	51.00	51.53				20.9	$17.0b	1.17%			
easystockalterts	aon	-0.10%	51.48	51.44	-0.05	1747622	51.50	51.00	51.53	54.58	35.10		20.35				2.53	
eresearch-fidelity-com	aon	-0.10%	51.4800	51.4400	-0.0500	1,750,422	51.5000	51.0000	51.5300	54.5800	35.1000	330,541,000	20.45	$17.03b	1.16%	$0.150000		
finance-abc7-com	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
financial-content	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
finapps-forbes-com	aon	-0.1%	$51.48	51.44	-0.05	1,747,622	51.50	51.00	51.53	54.58	35.10	331 mil	21.2	17 bil	1.2	0.60	2.43	
finviz	aon	-0.10%	51.48			1,747,622			51.53	-5.68%	48.29%	330.54m	20.43	17.02b		0.60	2.52	
fool	aon	-0.10%	$51.48	$51.44	-0.05	1,747,622	$51.50	$51.00	$51.53	$54.58	$35.10		21.10	$17.02b	1.50%	0.60		
foxbusiness	aon		$51.48		-0.05	1,750,422			$51.53									
google-finance	aon	(-0.10%)	51.48	51.44	-0.05	1.75m	51.50	51.00		54.58	35.10	330.51m	20.43	17.01b	1.17	0.15	2.52	
howthemarketworks	aon	-0.097%	51.48	51.44	-0.05	1,745,777	51.5	51	51.53									
hpcwire	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,750,422	51.50	51.00	51.53	54.58	35.10	330,540,849						
insidestocks	aon	-0.10%	51.48	51.45	-0.05	1745777	51.50	51.00					price earnings ratio: 16.82					
investopedia	aon	-0.10 %	$51.48	51.44	-0.05				51.53									
investorguide	aon	-0.10%	51.48	51.44	-0.05		51.50	51.00		54.58	35.10		20.85	17.016b			2.471	
marketintellisearch	aon	-0.1 %	$51.48	$51.44	-0.05	1651.20k	$51.50	$51.00	$51.53			330.54m	20.45	17.03b	1.16 %		2.52	
marketwatch	aon	-0.10%	$51.32	open: 51.44	-0.05	12,020	$51.50	$51.00	$51.53	$54.58	$35.10		24.50	$17.14b	1.17%	0.15	2.10	
minyanville	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
msn-money	aon	-0.10%	51.48	51.44	-0.05	1.75 mil	51.50	51.00	51.53	54.58	35.10	330.54 mil	20.27	17.03 bil	1.16%	0.60	2.43	
nasdaq-com	aon	0.1%	$ 51.48		0.05	1,747,622	$ 51.50	$ 51	$ 51.53	$ 54.58	$ 35.10	330,500,000	36.51	$ 17,014,140,000	1.16 %	$0.600000	$ 1.41	
optimum	aon	-0.10%	51.48 ( 4:15 pm edt)	51.44	-0.05	1,747,622	51.50	51.00	51.53	54.58	35.10	330.54m	20.3	17.0b	1.17	0.60	2.53	
paidcontent	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
pc-quote	aon	-0.10%	51.48	51.44	-0.05	1,750,422	51.5	51.0	51.53	54.58	35.10	330,862,024	20.2874	17,032,777,000		0.15		
personal-wealth-biz	aon	-0.10%	51.48	51.44	-0.05	1,750,422	51.50	51.00	51.53	54.58	35.10		20.85		0.87	0.45	2.471	
predictwallstreet	aon	-0.10%	51.48		-0.05	1,747,622												
raymond-james	aon	-0.10	51.48	51.44	-0.05	1,747,622	51.50	51.00	51.48	54.58	35.10		20.11				2.56	
renewable-energy-world	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
screamingmedia	aon	-0.10%	$	open: 51.44	-0.05	12,020	$51.50	$51.00	$51.53	$54.58	$35.10		24.50	$17.14b	1.17%	0.15	2.10	
scroli	aon	-0.10%	aon 51.48	51.44	-0.05	1,526,542	51.48	51.00	51.53	54.58	35.10		20.43				2.52	
simple-stock-quotes	aon	-0.10%	last trade: 51.48		change: -0.050								p/e ratio: 20.85					
smartmoney	aon	(-0.10%)	51.48	$51.44	-0.05	1,747,622	$51.50	$51.00	$51.53	$54.58	$35.10			17,032,800	1.16%	$0.15		
stocknod	aon	-0.0970%	51.48 usd	51.44	-0.0500	1,747,622	51.50	51.00	51.53	54.58	35.10	330,540,849						
stockpickr	aon	-0.10%	$51.48 -0.05 | -0.10%	51.44	-0.05	1.75m	51.50	51.00	51.53	54.58	35.10							
stocksmart	aon	.0 %	$51.475	45.98	0	185,455	52.17	51.475										
stocktwits	aon	-0.11%	51.48		-0.06													
streetinsider-com	aon	0.1%	51.48	$51.44	-0.05	1,747,622	$51.50	$51.00	$51.53	$54.58	$35.10		20.35				$2.53	
thecramerreport	aon		51.48	51.44	-0.05	1747622	51.50	51.00										
thestree	aon	-0.1%	$51.48	51.44	-0.05	1747622	51.5	51.0	51.53	-54.58	35.1	3.30540849e8		1.7092267302e10				
tickerspy	aon	-0.10%	$51.48	51.44	-0.05	1,747,622	51.50	51.00	51.53	54.58	35.10		20.3	17.0b	1.16%	$0.15		
tmx-quotemedia	aon	-0.10%	51.480	51.440	-0.050	1,750,422	51.500	51.000	51.530	54.580	35.100	330,540,849	21.00	17,016,242,907	1.164	0.150 usd	2.45	
updown	aon	-0.10%	$51.48	$51.44	-$0.05	1,738,247	$51.50	$51.00	$51.53	$54.58	$35.10		20.59	$17.03b				
wallstreetsurvivor	aon	-0.10%	51.48	51.44	-0.05	1,745,777	51.50	51.00		54.58	35.96		21.00	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.10%	51.48	51.44	0.05	1,747,622	51.50	51.00	51.53	54.58	35.10		20.83	17.02b	1.20%	0.60	2.47	
ycharts-com	aon	-0.11%	51.48		-0.06					54.58	35.10		21.01	17.15b	1.20%		2.45	
zacks	aon	(-0.10%)	51.48		-0.05	vol.  1,747,622	51.50	51.00		54.58	35.10		16.9	17.03 b	1.16	0.60	3.05	
advfn	bdge	-0.37	21.71	21.65	-0.08	8033	21.74	21.49										
barchart	bdge	-0.37%	21.71	21.65	-0.08	8,675	21.74	21.49	21.79	26.20	20.45		14.64	$139.16 m	4.25%	$0.92	+1.46	
barrons	bdge	0.37%	21.71	21.65	-0.08	8,033	21.74	21.49				6.14 million		$139.97 million	4.24%	$0.23		
bloomberg	bdge	-0.367%	21.710	21.650	-0.080	8,033	21.740	21.490		26.89	20.66	6.459mil	14.473	140.216mil	4.238	0.230 regular cash	1.500	
boston-com	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
bostonmerchant	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
business-insider	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
chron	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
cio-com	bdge	-0.37%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587	14.87	140m	4.2	0.92		
cnn-money	bdge	-0.37%	21.71	21.65	-0.08	8,033	21.74	21.49	21.79				14.9	$140.2m	4.24%			
easystockalterts	bdge	-0.37%	21.71	21.65	-0.08	8033	21.74	21.49	21.79	26.89	20.66		14.87				1.46	
eresearch-fidelity-com	bdge	-0.37%	21.7100	21.6500	-0.0800	8,033	21.7400	21.4900	21.7900	26.8900	20.6600	6,459,000	14.92	$140.74m	4.22%	$0.230000		
finance-abc7-com	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
financial-content	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	-0.4%	$21.71	21.65	-0.08	8,033	21.74	21.49	21.79	26.89	20.66	6 mil		140 mil	4.2	0.92		
finviz	bdge	-0.37%	21.71			8,033			21.79	-17.14%	6.15%	6.46m	14.97	140.25m		0.92	1.45	
fool	bdge	-0.37%	$21.71	$21.65	-0.08	8,033	$21.74	$21.49	$21.79	$26.89	$20.66		14.80	$140.22m	4.10%	0.92		
foxbusiness	bdge		$21.71		-0.08	8,033			$21.79									
google-finance	bdge	(-0.37%)	21.71	21.65	-0.08	8,033.00	21.74	21.49		26.89	20.66	6.46m	14.97	140.22m	4.24	0.23	1.45	
howthemarketworks	bdge	-0.367%	21.71	21.65	-0.08	8,033	21.74	21.49	21.79									
hpcwire	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
insidestocks	bdge	-0.37%	21.71	21.65	-0.08	8033	21.74	21.49										
investopedia	bdge	-0.37 %	$21.71	21.65	-0.08				21.79									
investorguide	bdge	-0.37%	21.71	21.65	-0.08		21.74	21.49		27.84	20.21		15.03	140.2m			1.45	
marketintellisearch	bdge	-0.37 %	$21.71	$21.65	-0.08	2.30k	$21.74	$21.49	$21.79			6.46m	15.03	0.14b	4.22 %		1.45	
marketwatch	bdge	-0.37%	$21.71	open: 21.65	-0.08	591	$21.74	$21.49	$21.79	$26.89	$20.66		14.80	$139.97m	4.24%	0.23	1.47	
minyanville	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
msn-money	bdge	-0.37%	21.71	21.65	-0.08	8,033	21.74	21.49	21.79	26.89	20.66	6.46 mil	14.97	140.73 mil	4.22%	0.92	1.45	
nasdaq-com	bdge	0.37%	$ 21.71	$ 21.65	0.08	8,033	$ 21.74	$ 21.49	$ 21.79	$ 26.89	$ 20.66	6,459,000	14.87	$ 140,224,890			$ 1.46	
optimum	bdge	-0.37%	21.71 ( 4:30 pm edt)	21.65	-0.08	8,033	21.74	21.49	21.79	26.89	20.66	6.46m	14.9	140.2m	4.24	0.92	1.46	
paidcontent	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
pc-quote	bdge	-0.37%	21.71	21.65	-0.08	8,033	21.74	21.49	21.79	26.89	20.66	6,482,801	15.02759	140,742,000		0.23		
personal-wealth-biz	bdge	-0.37%	21.71	21.65	-0.08	8,033	21.74	21.49	21.79	27.84	20.21		15.03		4.22	0.92	1.45	
predictwallstreet	bdge	-0.37%	21.71		-0.08	8,033												
raymond-james	bdge	-0.37	21.71	21.65	-0.08	8,033	21.74	21.49	21.71	26.89	20.66		14.87				1.46	
renewable-energy-world	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
screamingmedia	bdge	-0.37%	$	open: 21.65	-0.08	591	$21.74	$21.49	$21.79	$26.89	$20.66		14.80	$139.97m	4.24%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-0.37%	last trade: 21.71		change: -0.080								p/e ratio: 15.03					
smartmoney	bdge	(-0.37%)	21.71	$21.65	-0.08	8,033	$21.74	$21.49	$21.79	$26.89	$20.66			140,700	4.22%	$0.23		
stocknod	bdge	-0.3671%	21.71 usd	21.65	-0.0800	8,033	21.74	21.49	21.79	26.89	20.66	6,458,587						
stockpickr	bdge	-0.37%	$21.71 -0.08 | -0.37%	21.65	-0.08	8.03k	21.74	21.49	21.79	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-0.32%	21.72		-0.07													
streetinsider-com	bdge	0.37%	21.71	$21.65	-0.08	8,033	$21.74	$21.49	$21.79	$26.89	$20.66		14.87				$1.46	
thecramerreport	bdge		21.71	21.65	-0.08	8033	21.74	21.49										
thestree	bdge	-0.37%	$21.71	21.65	-0.08	8033	21.74	21.49	21.79	-26.89	20.66	6458587.0		1.3995758e8				
tickerspy	bdge	-0.37%	$21.71	21.65	-0.08	8,033	21.74	21.49	21.79	26.89	20.66		15.0	139.7m	4.22%	$0.23		
tmx-quotemedia	bdge	-0.37%	21.710	21.650	-0.080	8,033	21.740	21.490	21.790	26.890	20.660	6,458,587	14.90	140,215,924	4.238	0.230 usd	1.46	
updown	bdge	-0.37%	$21.71	$21.65	-$0.08	7,442	$21.74	$21.49	$21.79	$26.89	$20.66		14.60	$141m				
wallstreetsurvivor	bdge	-0.37%	21.71	21.65	-0.08	8,033	21.74	21.49		26.89	20.66		14.90	$141m	4.20%	0.92 -	1.45	
yahoo-finance	bdge	0.37%	21.71	21.65	0.08	8,033	21.74	21.49	21.79	26.89	20.66		14.97	140.20m	4.20%	0.92	1.45	
ycharts-com	bdge	-0.32%	21.72		-0.07					26.89	20.66		14.98	139.23m	4.21%		1.45	
zacks	bdge	(-0.37%)	21.71		-0.08	vol.  8,033	21.74	21.49		26.89	20.66		14.72	140.74 m	4.22	0.92	1.48	
advfn	labl	-0.92	24.84	24.96	-0.23	21073	25.11	24.65										
barchart	labl	-0.92%	24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14		15.24	$330.12 m	0.8%	$0.20	+1.40	
barrons	labl	0.92%	24.84	24.96	-0.23	21,073	25.11	24.65				13.14 million		$335.22 million	0.81%	$0.05		
bloomberg	labl	-0.917%	24.840	24.960	-0.230	21,073	25.110	24.650		25.27	10.14	13.334mil	14.358	331.223mil	0.805	0.050 regular cash	1.730	
boston-com	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
bostonmerchant	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
business-insider	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
chron	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
cio-com	labl	-0.92%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268	17.74	331m	0.8	0.2		
cnn-money	labl	-0.92%	24.84	24.96	-0.23	19,909	25.11	24.65	25.07				17.7	$331.2m	0.81%			
easystockalterts	labl	-0.92%	24.84	24.96	-0.23	21073	25.11	24.65	25.07	25.27	10.14		17.74				1.40	
eresearch-fidelity-com	labl	-0.92%	24.8400	24.9600	-0.2300	21,073	25.1100	24.6500	25.0700	25.2736	10.1400	13,334,000	17.91	$334.28m	0.80%	$0.050000		
finance-abc7-com	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
finance-abc7chicago-com	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
financial-content	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
finapps-forbes-com	labl	-0.9%	$24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14	13 mil		331 mil	0.8	0.20		
finviz	labl	-0.92%	24.84			21,073			25.07	-1.70%	147.63%	13.33m	17.65	334.18m		0.20	1.42	
fool	labl	-0.92%	$24.84	$24.96	-0.23	20,409	$25.11	$24.65	$25.07	$25.27	$10.14		18.00	$330.34m	1.80%	0.20		
foxbusiness	labl		$24.84		-0.23	21,073			$25.07									
google-finance	labl	(-0.92%)	24.84	24.96	-0.23	21,073.00	25.11	24.65		25.27	10.14	13.30m	17.48	330.34m	0.81	0.05	1.42	
howthemarketworks	labl	-0.917%	24.84	24.96	-0.23	20,409	25.11	24.65	25.07									
hpcwire	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
insidestocks	labl	-0.92%	24.84	24.96	-0.23	21073	25.11	24.65					price earnings ratio: 15.15					
investopedia	labl	-0.92 %	$24.84	24.96	-0.23				25.07									
investorguide	labl	-0.92%	24.84	24.96	-0.23		25.11	24.65		25.27	9.79		17.91	330.3m			1.40	
marketintellisearch	labl	-0.92 %	$24.84	$24.96	-0.23	22.40k	$25.11	$24.65	$25.07			13.33m	17.65	0.33b	0.8 %		1.42	
marketwatch	labl	-0.92%	$24.84	open: 24.96	-0.23	1,164	$25.11	$24.65	$25.07	$25.27	$10.59		18.16	$335.22m	0.81%	0.05	1.37	
minyanville	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
msn-money	labl	-0.92%	24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14	13.33 mil	17.74	334.29 mil	0.80%	0.20	1.42	
nasdaq-com	labl	0.92%	$ 24.84	$ 24.96	0.23	21,073	$ 25.11	$ 24.65	$ 25.07	$ 25.2736	$ 10.14	13,289,000	17.74	$ 330,098,760	0.8 %	$0.200000	$ 1.40	
optimum	labl	-0.92%	24.84 ( 4:00 pm edt)	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14	13.33m	17.7	331.2m	0.81	0.20	1.40	
paidcontent	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
pc-quote	labl	-0.92%	24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14	13,457,464	17.90714	334,283,000		0.05		
personal-wealth-biz	labl	-0.92%	24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	9.79		17.91		0.80	0.20	1.40	
predictwallstreet	labl	-0.92%	24.84		-0.23	21,073												
raymond-james	labl	-0.92	24.84	24.96	-0.23	21,073	25.11	24.65	24.84	25.27	10.14		17.49				1.42	
renewable-energy-world	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
screamingmedia	labl	-0.92%	$	open: 24.96	-0.23	1,164	$25.11	$24.65	$25.07	$25.27	$10.59		18.16	$335.22m	0.81%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-0.92%	last trade: 24.84		change: -0.230								p/e ratio: 17.91					
smartmoney	labl	(-0.92%)	24.84	$24.96	-0.23	21,073	$25.11	$24.65	$25.07	$25.27	$10.14			334,300	0.80%	$0.05		
stocknod	labl	-0.9174%	24.84 usd	24.96	-0.2300	21,073	25.11	24.65	25.07	25.18	10.14	13,334,268						
stockpickr	labl	-0.92%	$24.84 -0.23 | -0.92%	24.96	-0.23	21.07k	25.11	24.65	25.07	25.27	10.14							
stocksmart	labl	.0 %	$22	19.75	0	1,872	23.2	22										
stocktwits	labl	-1.04%	24.81		-0.26													
streetinsider-com	labl	0.92%	24.84	$24.96	-0.23	21,073	$25.11	$24.65	$25.07	$25.27	$10.14		17.74				$1.40	
thecramerreport	labl		24.84	24.96	-0.23	21073	25.11	24.65										
thestree	labl	-0.92%	$24.84	24.96	-0.23	21073	25.11	24.65	25.07	-25.27	10.14	1.3298712e7		3.35223498e8				
tickerspy	labl	-0.92%	$24.84	24.96	-0.23	21,073	25.11	24.65	25.07	25.27	10.14		17.9	332.3m	0.80%	$0.05		
tmx-quotemedia	labl	-0.92%	24.840	24.960	-0.230	21,073	25.110	24.650	25.070	25.274	10.140	13,298,712	17.90	330,340,006	0.798	0.050 usd	1.40	
updown	labl	-0.92%	$24.84	$24.96	-$0.23	19,295	$25.11	$24.65	$25.07	$25.27	$10.14		17.65	$333m				
wallstreetsurvivor	labl	-0.92%	24.84	24.96	-0.23	20,409	25.11	24.65		25.27	11.93		17.90	$334m	0.80%	0.20 -	1.40	
yahoo-finance	labl	0.92%	24.84	24.96	0.23	21,073	25.11	24.65	25.07	25.27	10.14		17.74	330.32m	0.80%	0.20	1.40	
ycharts-com	labl	-1.04%	24.81		-0.26					25.27	10.14		17.72	329.72m	0.81%		1.40	
zacks	labl	(-0.92%)	24.84		-0.23	vol.  21,073	25.11	24.65		25.27	10.14		15.19	334.28 m	0.80	0.20	1.65	
advfn	tkr	-0.76	52.1	52.36	-0.4	816670	52.55	51.6										
barchart	tkr	-0.76%	52.10	52.36	-0.40	816,670	52.55	51.60	52.50	57.60	24.67		14.73	$5.12 b	1.54%	$0.80	+3.64	
barrons	tkr	0.76%	52.10	52.36	-0.40	816,189	52.55	51.60				97.52 million		$5.08 billion	1.54%	$0.2		
bloomberg	tkr	-0.762%	52.100	52.360	-0.400	816,670	52.550	51.600		57.83	24.88	97.907mil	14.759	5,100.932mil	1.324	0.200 regular cash	3.530	
boston-com	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
bostonmerchant	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
business-insider	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
chron	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
cio-com	tkr	-0.76%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557	14.59	5b	1.5	0.8		
cnn-money	tkr	-0.76%	52.10	52.36	-0.40	816,670	52.55	51.60	52.50				14.6	$5.1b	1.54%			
easystockalterts	tkr	-0.76%	52.10	52.36	-0.40	816670	52.55	51.60	52.50	57.83	24.84		14.59				3.57	
eresearch-fidelity-com	tkr	-0.76%	52.1000	52.3600	-0.4000	816,670	52.5500	51.6000	52.5000	57.8300	24.8800	97,907,000	14.71	$5.14b	1.52%	$0.200000		
finance-abc7-com	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
finance-abc7chicago-com	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
financial-content	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
finapps-forbes-com	tkr	-0.8%	$52.10	52.36	-0.40	816,670	52.55	51.60	52.50	57.83	24.88	98 mil	14.3	5 bil	1.5	0.80	3.64	
finviz	tkr	-0.76%	52.10			816,670			52.50	-9.55%	112.70%	97.91m	14.59	5.10b		0.80	3.57	
fool	tkr	-0.76%	$52.10	$52.36	-0.40	816,670	$52.55	$51.60	$52.50	$57.83	$24.88		14.20	$5.10b	1.50%	0.80		
foxbusiness	tkr		$52.10		-0.40	816,670			$52.50									
google-finance	tkr	(-0.76%)	52.10	52.36	-0.40	816,670.00	52.55	51.60		57.83	24.88	98.35m	14.58	5.12b	1.54	0.20	3.57	
howthemarketworks	tkr	-0.762%	52.1	52.36	-0.4	816,189	52.55	51.6	52.5									
hpcwire	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
insidestocks	tkr	-0.76%	52.10	52.36	-0.40	816670	52.55	51.60					price earnings ratio: 14.80					
investopedia	tkr	-0.76 %	$52.10	52.36	-0.40				52.50									
investorguide	tkr	-0.76%	52.10	52.36	-0.40		52.55	51.60		57.83	24.88		14.42	5.101b			3.642	
marketintellisearch	tkr	-0.72 %	$52.12	$52.36	-0.38	666.60k	$52.55	$51.60	$52.50			97.91m	14.71	5.14b	1.52 %		3.57	
marketwatch	tkr	-0.76%	$52.10	open: 52.36	-0.40	3,610	$52.55	$51.60	$52.50	$57.83	$26.21		14.33	$5.08b	1.54%	0.20	3.64	
minyanville	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
msn-money	tkr	-0.76%	52.10	52.36	-0.40	816,670	52.55	51.60	52.50	57.83	24.88	97.91 mil	14.59	5.14 bil	1.52%	0.80	3.65	
nasdaq-com	tkr	0.76%	$ 52.10		0.40	816,670	$ 52.55	$ 51.60	$ 52.50	$ 57.83	$ 24.88	97,907,000	14.31	$ 5,100,954,700	1.52 %	$0.800000	$ 3.64	
optimum	tkr	-0.76%	52.10 ( 4:15 pm edt)	52.36	-0.40	816,670	52.55	51.60	52.50	57.83	24.84	97.91m	14.6	5.1b	1.54	0.80	3.57	
paidcontent	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
pc-quote	tkr	-0.76%	52.1	52.36	-0.40	816,670	52.55	51.6	52.5	57.83	24.88	98,658,689	14.70588	5,140,118,000		0.2		
personal-wealth-biz	tkr	-0.76%	52.10	52.36	-0.40	816,670	52.55	51.60	52.50	57.83	24.88		14.42		1.31	0.69	3.642	
predictwallstreet	tkr	-0.76%	52.10		-0.40	816,670												
raymond-james	tkr	-0.76	52.10	52.36	-0.40	816,670	52.55	51.60	52.10	57.83	24.88		14.39				3.62	
renewable-energy-world	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
screamingmedia	tkr	-0.76%	$	open: 52.36	-0.40	3,610	$52.55	$51.60	$52.50	$57.83	$26.21		14.33	$5.08b	1.54%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-0.76%	last trade: 52.10		change: -0.400								p/e ratio: 14.42					
smartmoney	tkr	(-0.76%)	52.10	$52.36	-0.40	816,670	$52.55	$51.60	$52.50	$57.83	$24.88			5,140,100	1.52%	$0.20		
stocknod	tkr	-0.7619%	52.10 usd	52.36	-0.4000	816,670	52.55	51.60	52.50	57.83	24.88	97,906,557						
stockpickr	tkr	-0.76%	$52.10 -0.40 | -0.76%	52.36	-0.40	816.67k	52.55	51.60	52.50	57.83	24.88							
stocksmart	tkr	.0 %	$50.16	47.92	0	93,164	51.74	50.13										
stocktwits	tkr	-0.82%	52.07		-0.43													
streetinsider-com	tkr	0.76%	52.10	$52.36	-0.4	816,670	$52.55	$51.60	$52.50	$57.83	$24.84		14.59				$3.57	
thecramerreport	tkr		52.10	52.36	-0.40	816670	52.55	51.60										
thestree	tkr	-0.76%	$52.1	52.36	-0.4	816670	52.55	51.6	52.5	-57.83	24.88	9.7906557e7		5.077434046e9				
tickerspy	tkr	-0.76%	$52.10	52.36	-0.40	816,670	52.55	51.60	52.50	57.83	24.88		14.7	5.1b	1.52%	$0.20		
tmx-quotemedia	tkr	-0.76%	52.100	52.360	-0.400	816,670	52.550	51.600	52.500	57.830	25.050	97,906,557	14.40	5,100,931,620	1.536	0.200 usd	3.65	
updown	tkr	-0.76%	$52.10	$52.36	-$0.40	813,189	$52.55	$51.60	$52.50	$57.83	$24.88		14.16	$5.14b				
wallstreetsurvivor	tkr	-0.76%	52.10	52.36	-0.40	816,189	52.55	51.60		57.83	31.47		14.40	$5b	1.50%	0.53 -	2.81	
yahoo-finance	tkr	0.76%	52.10	52.36	0.40	816,670	52.55	51.60	52.50	57.83	24.88		14.31	5.10b	1.50%	0.80	3.64	
ycharts-com	tkr	-0.82%	52.07		-0.43					57.83	24.88		14.27	5.12b	1.51%		3.65	
zacks	tkr	(-0.76%)	52.10		-0.40	vol.  816,670	52.55	51.60		57.83	24.88		14.91	5.14 b	1.52	0.80	3.52	
advfn	tcb	0.79	14.08	13.94	0.11	1025587	14.15	13.89										
barchart	tcb	+0.79%	14.08	13.94	+0.11	1,025,587	14.15	13.89	13.97	17.43	12.82		14.24	$2.21 b	1.4%	$0.20	+1.00	
barrons	tcb	0.79%	14.08	13.94	+0.11	1.025m	14.15	13.89				138.81 million		$2.26 billion	1.42%	$0.05		
bloomberg	tcb	0.787%	14.080	13.940	0.110	1,025,587	14.150	13.890		17.66	12.90	159.033mil	14.080	2,239.188mil	1.421	0.050 regular cash	1.000	
boston-com	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
bostonmerchant	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
business-insider	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
chron	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
cio-com	tcb	+0.79%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249	14.22	2b	1.4	0.2		
cnn-money	tcb	+0.79%	14.08	13.94	+0.11	1,025,587	14.15	13.89	13.97				14.2	$2.2b	1.42%			
easystockalterts	tcb	0.79%	14.08	13.94	+0.11	1025587	14.15	13.89	13.97	17.66	12.90		14.22				0.99	
eresearch-fidelity-com	tcb	0.79%	14.0800	13.9400	0.1100	1,025,587	14.1500	13.8900	13.9700	17.6600	12.9000	159,033,000	13.97	$2.22b	1.43%	$0.050000		
finance-abc7-com	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
financial-content	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	0.8%	$14.08	13.94	0.11	1,025,587	14.15	13.89	13.97	17.66	12.90	159 mil	14.1	2 bil	1.4	0.20	1.00	
finviz	tcb	0.79%	14.08			1,025,587			13.97	-19.21%	9.82%	159.03m	14.08	2.24b		0.20	1.00	
fool	tcb	+0.79%	$14.08	$13.94	0.11	1,025,587	$14.15	$13.89	$13.97	$17.66	$12.90		14.40	$2.24b	1.40%	0.20		
foxbusiness	tcb		$14.08		+0.11	1,025,587			$13.97									
google-finance	tcb	(0.79%)	14.08	13.94	+0.11	1.03m	14.15	13.89		17.66	12.90	159.03m	14.08	2.24b	1.42	0.05	1.00	
howthemarketworks	tcb	0.787%	14.08	13.94	0.11	1,025,336	14.15	13.89	13.97									
hpcwire	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
insidestocks	tcb	+0.79%	14.08	13.94	+0.11	1025500	14.15	13.89					price earnings ratio: 14.08					
investopedia	tcb	+0.79 %	$14.08	13.94	+0.11				13.97									
investorguide	tcb	+0.79%	14.08	13.94	+0.11		14.15	13.89		17.66	12.90		14.13	2.209b			0.989	
marketintellisearch	tcb	0.79 %	$14.08	$13.94	0.11	966.30k	$14.15	$13.89	$13.97			159.03m	14.08	2.24b	1.42 %		1.00	
marketwatch	tcb	+0.79%	$14.08	open: 13.94	+0.11	651	$14.15	$13.89	$13.97	$17.66	$12.90		6.80	$2.26b	1.42%	0.05	2.07	
minyanville	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
msn-money	tcb	+0.79%	14.08	13.94	+0.11	1.03 mil	14.15	13.89	13.97	17.66	12.90	159.03 mil	14.22	2.22 bil	1.43%	0.20	1.00	
nasdaq-com	tcb	0.79%	$ 14.08		0.11	1,025,587	$ 14.15	$ 13.89	$ 13.97	$ 17.66	$ 12.90	159,033,000	14.08	$ 2,239,184,640	1.43 %	$0.200000	$ 1	
optimum	tcb	+0.79%	14.08 ( 4:15 pm edt)	13.94	+0.11	1,025,587	14.15	13.89	13.97	17.66	12.90	159.03m	14.2	2.2b	1.42	0.20	0.99	
paidcontent	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
pc-quote	tcb	0.79%	14.08	13.94	0.11	1,025,587	14.15	13.89	13.97	17.66	12.90	157,790,554	14.11111	2,221,691,000		0.05		
personal-wealth-biz	tcb	+0.79%	14.08	13.94		1,025,587	14.15	13.89	13.97	17.66	12.90		14.13		1.43	0.20	0.989	
predictwallstreet	tcb	+0.79%	14.08		+0.11	1,025,587												
raymond-james	tcb	0.79	14.08	13.94	0.11	1,025,587	14.15	13.89	14.08	17.66	12.90		14.08				1.00	
renewable-energy-world	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
screamingmedia	tcb	+0.79%	$	open: 13.94	+0.11	651	$14.15	$13.89	$13.97	$17.66	$12.90		6.80	$2.26b	1.42%	0.05	2.07	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	+0.79%	last trade: 14.08		change: 0.110								p/e ratio: 14.13					
smartmoney	tcb	(0.79%)	14.08	$13.94	0.11	1,025,587	$14.15	$13.89	$13.97	$17.66	$12.90			2,221,700	1.43%	$0.05		
stocknod	tcb	+0.7874%	14.08 usd	13.94	+0.1100	1,025,587	14.15	13.89	13.97	17.66	12.90	159,033,249						
stockpickr	tcb	0.79%	$14.08 0.11 | 0.79%	13.94	0.11	1.03m	14.15	13.89	13.97	17.66	12.90							
stocksmart	tcb	.0 %	$14.65	14.88	0	96,110	15.06	14.62										
stocktwits	tcb	0.72%	14.07		+0.10													
streetinsider-com	tcb	0.79%	14.08	$13.94	+0.11	1,025,587	$14.15	$13.89	$13.97	$17.66	$12.90		14.22				$0.99	
thecramerreport	tcb		14.08	13.94	+0.11	1025587	14.15	13.89										
thestree	tcb	0.79%	$14.08	13.94	0.11	1025587	14.15	13.89	13.97	-17.66	12.9	1.59033249e8		2.264633466e9				
tickerspy	tcb	0.79%	$14.08	13.94	+0.11	1,025,587	14.15	13.89	13.97	17.66	12.90		14.1	2.2b	1.43%	$0.05		
tmx-quotemedia	tcb	0.79%	14.080	13.940	0.110	1,025,587	14.150	13.890	13.970	17.660	12.900	159,033,249	14.10	2,239,188,146	1.420	0.050 usd	0.99	
updown	tcb	0.79%	$14.08	$13.94	$0.11	972,736	$14.15	$13.89	$13.97	$17.66	$12.90		13.90	$2.22b				
wallstreetsurvivor	tcb	0.79%	14.08	13.94	0.11	1,025,336	14.15	13.89		17.37	12.90		14.10	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	0.79%	14.08	13.94	0.11	1,025,587	14.15	13.89	13.97	17.66	12.90		14.24	2.21b	1.40%	0.20	0.99	
ycharts-com	tcb	+0.72%	14.07		+0.10					17.66	12.90		14.21	2.21b	1.49%		0.99	
zacks	tcb	(0.79%)	14.08		0.11	vol.  1,025,587	14.15	13.89		17.66	12.90		13.97	2.22 b	1.43	0.20	1	
advfn	exls	0.73	23.36	23.09	0.17	24515	23.48	23.0										
barchart	exls	+0.73%	23.36	23.09	+0.17	27,349	23.48	23.00	23.19	24.75	15.96		24.05	$690.52 m			+0.96	
barrons	exls	0.73%	23.36	23.09	+0.17	23,687	23.48	23.00				30.39 million		$699.37 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	0.733%	23.360	23.090	0.170	24,515	23.480	23.000		24.75	15.96	29.672mil	24.333	693.130mil			0.960	
boston-com	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
bostonmerchant	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
business-insider	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
chron	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
cio-com	exls	+0.73%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677	24.08	693m				
cnn-money	exls	+0.73%today&rsquo;s change	23.36data as of 4:00pm et	23.09	+0.17	24,515	23.48	23.00	23.19				24.1	$693.1m				
easystockalterts	exls	0.74%	23.36	23.09	+0.17	24515	23.48	23.00	23.19	24.75	15.96		24.08				0.97	
eresearch-fidelity-com	exls	0.73%	23.3600	23.0900	0.1700	24,515	23.4800	23.0000	23.1900	24.7500	15.9600	29,672,000	24.16	$688.09m				
finance-abc7-com	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
financial-content	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
finapps-forbes-com	exls	0.7%	$23.36	23.09	0.17	24,515	23.48	23.00	23.19	24.75	15.96	30 mil	24.3	693 mil	0.0	0.00	0.96	
finviz	exls	0.73%	23.36			24,515			23.19	-5.62%	46.37%	29.67m	24.16	688.05m			0.96	
fool	exls	+0.73%	$23.36	$23.09	0.17	24,515	$23.48	$23.00	$23.19	$24.75	$15.96		24.30	$693.13m				
foxbusiness	exls		$23.36		+0.17	25,450			$23.19									
google-finance	exls	(0.73%)	23.36	23.09	+0.17	24,515.00	23.48	23.00		24.75	15.96	29.67m	24.39	693.13m			0.96	
howthemarketworks	exls	0.733%	23.36	23.09	0.17	24,515	23.48	23	23.19									
hpcwire	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
insidestocks	exls	+0.73%	23.36	23.09	+0.17	25450	23.48	23.00					price earnings ratio: 22.90					
investopedia	exls	+0.73 %	$23.36	23.09	+0.17				23.19									
investorguide	exls	+0.73%	23.36	23.66	+0.17		23.48	23.00		24.75	15.96		24.16	693.1m			0.96	
marketintellisearch	exls	0.73 %	$23.36	$23.09	0.17	14.70k	$23.48	$23.00	$23.19			29.67m	24.16	0.69b	0.0 %		0.96	
marketwatch	exls	+0.73%	$23.36	open: 23.09	+0.17	935	$23.48	$23.00	$23.19	$24.75	$15.96		24.62	$699.37m			0.95	
minyanville	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
msn-money	exls	+0.73%	23.36	23.09	+0.17	24,515	23.48	23.00	23.19	24.75	15.96	29.67 mil	24.33	688.09 mil			0.96	
nasdaq-com	exls	0.73%	$ 23.36	$ 23.09	0.17	24,515	$ 23.48	$ 23	$ 23.19	$ 24.75	$ 15.96	29,672,000	24.33	$ 693,137,920			$ 0.96	
optimum	exls	+0.73%	23.36 ( 4:00 pm edt)	23.09	+0.17	24,515	23.48	23.00	23.19	24.75	15.96	29.67m	24.1	693.1m			0.97	
paidcontent	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
pc-quote	exls	0.73%	23.36	23.09	0.17	25,450	23.48	23.0	23.19	24.75	15.96	29,456,066	24.15625	688,094,000				
personal-wealth-biz	exls	+0.73%	23.36	23.09		25,450	23.48	23.00	23.19	24.75	15.96		24.16			0.00	0.96	
predictwallstreet	exls	+0.73%	23.36		+0.17	24,515												
raymond-james	exls	0.73	23.36	23.09	0.17	24,515	23.48	23.00	23.36	24.75	15.96		23.36				1.00	
renewable-energy-world	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
screamingmedia	exls	+0.73%	$	open: 23.09	+0.17	935	$23.48	$23.00	$23.19	$24.75	$15.96		24.62	$699.37m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	+0.73%	last trade: 23.36		change: 0.170								p/e ratio: 24.16					
smartmoney	exls	(0.73%)	23.36	$23.09	0.17	24,515	$23.48	$23.00	$23.19	$24.75	$15.96			688,100	0.00%	$0.00		
stocknod	exls	+0.7331%	23.36 usd	23.09	+0.1700	24,515	23.48	23.00	23.19	24.75	15.96	29,671,677						
stockpickr	exls	0.73%	$23.36 0.17 | 0.73%	23.09	0.17	24.52k	23.48	23.00	23.19	24.75	15.96							
stocksmart	exls	.0 %	$23.13	21.49	0	12,227	23.82	23.05										
stocktwits	exls	0.69%	23.35		+0.16													
streetinsider-com	exls	0.73%	23.36	$23.09	+0.17	24,515	$23.48	$23.00	$23.19	$24.75	$15.96		24.08				$0.97	
thecramerreport	exls		23.36	23.09	+0.17	24515	23.48	23.00										
thestree	exls	0.73%	$23.36	23.09	0.17	24515	23.48	23.0	23.19	-24.75	15.96	2.9671677e7		6.99361427e8				
tickerspy	exls	0.73%	$23.36	23.09	+0.17	24,515	23.48	23.00	23.19	24.75	15.96		24.2	686.2m	0.00%	$0.00		
tmx-quotemedia	exls	0.73%	23.360	23.090	0.170	25,450	23.480	23.000	23.190	24.750	15.960	29,671,677	23.90	693,130,375			0.97	
updown	exls	0.73%	$23.36	$23.09	$0.17	23,687	$23.48	$23.00	$23.19	$24.75	$15.96		23.25	$688m				
wallstreetsurvivor	exls	0.73%	23.36	23.09	0.17	24,515	23.48	23.00		24.75	15.96		23.90	$688m			0.88	
yahoo-finance	exls	0.73%	23.36	23.09	0.17	24,515	23.48	23.00	23.19	24.75	15.96		24.33	693.11m			0.96	
ycharts-com	exls	+0.69%	23.35		+0.16					24.75	15.96		24.32	690.23m	0.00%		0.96	
zacks	exls	(0.73%)	23.36		0.17	vol.  24,515	23.48	23.00		24.75	15.96		23.66	688.09 m	0.00	0.00	.98	
advfn	cytr	2.82	0.73	0.74	0.02	546010	0.7591	0.7223										
barchart	cytr	+2.82%	0.73	0.74	+0.02	542,728	0.76	0.72	0.71	1.11	0.62		0.00	$79.74 m			-0.04	
barrons	cytr			0.74		546,010	0.7591	0.7223				111.44 million		$74.27 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	2.817%	0.730	0.740	0.020	546,010	0.759	0.722		1.11	0.62	109.224mil		79.734mil			-0.170	
boston-com	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
bostonmerchant	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
business-insider	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
chron	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
cio-com	cytr	+2.82%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069		80m				
cnn-money	cytr	+3.52%today&rsquo;s change	0.735data as of 3:59pm et	0.74	+0.025	539,513	0.76	0.72	0.71				nm	$80.3m				
easystockalterts	cytr	2.70%	0.73	0.74	+0.02	546010	0.76	0.72	0.71	1.11	0.62						-0.04	
eresearch-fidelity-com	cytr	2.82%	0.7300	0.7400	0.0200	546,010	0.7591	0.7223	0.7100	1.1100	0.6150	109,224,000	nm	$77.55m				
finance-abc7-com	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
finance-abc7chicago-com	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
financial-content	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
finapps-forbes-com	cytr	2.8%	$0.73	0.74	0.02	546,010	0.76	0.72	0.71	1.11	0.61	109 mil		80 mil	0.0	0.00	-0.05	
finviz	cytr	2.82%	0.73			546,010			0.71	-34.23%	17.74%	109.22m		77.55m			-0.05	
fool	cytr	+2.82%	$0.73	$0.74	0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.62		0.00	$79.73m				
foxbusiness	cytr		$0.73		+0.02	546,010			$0.71									
google-finance	cytr	(2.82%)	0.730	0.74	+0.020	546,010.00	0.76	0.72		1.11	0.62	109.22m		79.73m			-0.05	
howthemarketworks	cytr	2.817%	0.73	0.74	0.02	546,010	0.7591	0.7223	0.71									
hpcwire	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
insidestocks	cytr	+3.52%	0.74	0.74	+0.03	536413	0.76	0.72										
investopedia	cytr	+2.82 %	$0.73	0.74	+0.02				0.71									
investorguide	cytr	+2.82%	0.73	0.7301	+0.02		0.7591	0.7223		1.11	0.62			79.7m			-0.048	
marketintellisearch	cytr	2.82 %	$0.73	$0.74	0.02	550.40k	$0.76	$0.72	$0.71			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	+2.82%	$0.73	open: 0.74	+0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.65			$74.27m				
minyanville	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
msn-money	cytr	+2.82%	0.73	0.74	+0.02	546,010	0.76	0.72	0.71	1.11	0.62	109.22 mil	10.43	77.55 mil			-0.05	
nasdaq-com	cytr	2.82%	$ 0.73	$ 0.74	0.02	546,010	$ 0.7591	$ 0.7223	$ 0.71	$ 1.11	$ 0.615	109,224,000		$ 79,733,520			$ -0.04	
optimum	cytr	+2.82%	0.73 ( 4:00 pm edt)	0.74	+0.02	546,010	0.76	0.72	0.71	1.11	0.61	109.22m		79.7m			-0.04	
paidcontent	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
pc-quote	cytr	2.82%	0.73	0.74	0.02	546,010	0.7591	0.7223	0.71	1.11	0.62	106,231,507	10.14286	77,549,000				
personal-wealth-biz	cytr	+2.82%	0.73	0.7301		546,010	0.7591	0.7223	0.71	1.11	0.62					0.00	-0.048	
predictwallstreet	cytr	+2.82%	0.73		+0.02	546,010												
raymond-james	cytr	2.82	0.73	0.74	0.02	546,010	0.76	0.72	0.73	1.11	0.62						-0.05	
renewable-energy-world	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
screamingmedia	cytr	+2.82%	$	open: 0.74	+0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.65			$74.27m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	+2.82%	last trade: 0.73		change: 0.020													
smartmoney	cytr	(2.82%)	0.73	$0.74	0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.62			77,700	0.00%	$0.00		
stocknod	cytr	+2.817%	0.7300 usd	0.7400	+0.0200	546,010	0.7591	0.7223	0.7100	1.110	0.6150	109,224,069						
stockpickr	cytr	2.82%	$0.73 0.02 | 2.82%	0.74	0.02	546.01k	0.76	0.72	0.71	1.11	0.62							
stocksmart	cytr	.0 %	$.9269	1.01	0	5,153	.95	.92										
stocktwits	cytr	3.87%	0.74		+0.03													
streetinsider-com	cytr	2.82%	0.73	$0.74	+0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.62						$-0.04	
thecramerreport	cytr		0.73	0.7301	+0.02	546010	0.7591	0.7223										
thestree	cytr	2.82%	$0.73	0.74	0.02	546010	0.76	0.72	0.71	-1.11	0.62	1.09224069e8		7.4272367e7				
tickerspy	cytr	2.82%	$0.73	0.74	+0.02	546,010	0.76	0.72	0.71	1.11	0.61		10.1	77.7m	0.00%	$0.00		
tmx-quotemedia	cytr	2.82%	0.730	0.740	0.020	546,010	0.759	0.722	0.710	1.110	0.615	109,224,069		79,733,570			-0.04	
updown	cytr	2.82%	$0.73	$0.74	$0.02	546,010	$0.76	$0.72	$0.71	$1.11	$0.62			$78m				
wallstreetsurvivor	cytr	2.82%	0.73	0.74	0.02	546,010	0.76	0.72		1.11	0.66			$78m			0.00	
yahoo-finance	cytr	2.82%	0.73	0.73	0.02	546,010	0.76	0.72	0.71	1.11	0.62			79.73m			-0.05	
ycharts-com	cytr	+3.87%	0.74		+0.03					1.11	0.62			80.56m	0.00%		-0.05	
zacks	cytr	(2.82%)	0.73		0.02	vol.  546,010	0.76	0.72		1.11	0.62			77.55 m	0.00	0.00	-.09	
advfn	teva	0.14	48.99	48.75	0.07	2835320	49.11	48.62										
barchart	teva	+0.14%	48.99	48.75	+0.07	2,649,224	49.11	48.62	48.92	56.58	44.65		10.49	$43.70 b	1.63%	$0.80	+3.72	
barrons	teva	0.14%	48.99	48.75	+0.07	2.829m	49.11	48.62				892.00 million		$43.70 billion	1.88%	$0.23		
bloomberg	teva	0.143%	48.990	48.750	0.070	2,835,320	49.110	48.620		57.08	44.86	940.062mil	13.006	46,053.660mil	1.674	0.200 regular cash	3.767	
boston-com	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
bostonmerchant	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
business-insider	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
chron	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
cio-com	teva	+0.14%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	+0.14%	48.99	48.75	+0.07	2,828,646	49.11	48.62	48.92				17.6	$46.1b	1.88%			
easystockalterts	teva	0.14%	48.99	48.75	+0.07	2831520	49.11	48.62	48.92	57.08	44.86						0.00	
eresearch-fidelity-com	teva	0.14%	48.9900	48.7500	0.0700	2,835,320	49.1100	48.6200	48.9200	57.0800	44.8600	940,072,000	13.15	$45.99b	1.68%	$0.229799		
finance-abc7-com	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
financial-content	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
finapps-forbes-com	teva	0.1%	$48.99	48.75	0.07	2,835,320	49.11	48.62	48.92	57.08	44.86	940 mil	13.2	46 bil	1.5	0.76	3.72	
finviz	teva	0.14%	48.99			2,835,320			48.92	-13.40%	9.71%	940.07m	13.15	45.99b		0.82	3.72	
fool	teva	+0.15%	$48.99	$48.75	0.08	2,805,708	$49.11	$48.62	$48.92	$57.08	$44.86		13.20	$43.70b	0.80%	0.76		
foxbusiness	teva		$48.99		+0.07	2,835,628			$48.92									
google-finance	teva	(0.14%)	48.99	48.75	+0.07	2.84m	49.11	48.62		57.08	44.86	939.66m	13.16	46.03b	1.67	0.23	3.72	
howthemarketworks	teva	0.143%	48.99	48.75	0.07	2,831,520	49.11	48.62	48.92									
hpcwire	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
insidestocks	teva	+0.14%	48.99	48.75	+0.07	2604686	49.11	48.62					price earnings ratio: 10.49					
investopedia	teva	+0.14 %	$48.99	48.75	+0.07				48.92									
investorguide	teva	+0.14%	48.99		+0.07		49.11			57.08	44.86		13.15	43.748b			3.72	
marketintellisearch	teva	0.41 %	$49.12	$48.75	0.20	2795.90k	$49.11	$48.62	$48.92			940.07m	13.15	45.99b	1.67 %		3.72	
marketwatch	teva	+0.14%	$48.99	open: 48.75	+0.07	1,170	$49.11	$48.62	$48.92	$57.08	$44.86			$43.70b	1.88%	0.23		
minyanville	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
msn-money	teva	+0.14%	48.99	48.75	+0.07	2.84 mil	49.11	48.62	48.92	57.08	44.86	940.07 mil	10.79	46.21 bil	1.68%	0.82	3.72	
nasdaq-com	teva	0.14%	$ 48.99	$ 48.75	0.07	2,835,320	$ 49.11	$ 48.62	$ 48.92	$ 57.08	$ 44.86	893,000,000	13.17	$ 43,748,070,000	1.88 %	$0.919196	$ 3.72	
optimum	teva	+0.14%	48.99 ( 4:00 pm edt)	48.75	+0.07	2,831,520	49.11	48.62	48.92	57.08	44.86	892.00m		43.7b	1.76	0.86		
paidcontent	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
pc-quote	teva	0.14%	48.99	48.75	0.07	2,835,628	49.11	48.62	48.92	57.08	44.86	938,728,720	10.77533	45,988,320,000		0.19993		
personal-wealth-biz	teva	+0.14%	48.99	48.75		2,835,628	49.11	48.62	48.92	57.08	44.86		13.15		1.68	0.821	3.72	
predictwallstreet	teva	+0.14%	48.99		+0.07	2,835,320												
raymond-james	teva	0.14	48.99	48.75	0.07	2,835,320	49.11	48.62	48.99	57.08	44.86		13.00				3.77	
renewable-energy-world	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
screamingmedia	teva	+0.14%	$	open: 48.75	+0.07	1,170	$49.11	$48.62	$48.92	$57.08	$44.86			$43.70b	1.88%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	+0.14%	last trade: 48.99		change: 0.070								p/e ratio: 13.15					
smartmoney	teva	(0.14%)	48.99	$48.75	0.07	2,835,320	$49.11	$48.62	$48.92	$57.08	$44.86			43,636,600	1.64%	$0.20		
stocknod	teva	+0.1431%	48.99 usd	48.75	+0.0700	2,831,520	49.11	48.62	48.92	57.08	44.86	892,000,000						
stockpickr	teva	0.14%	$48.99 0.07 | 0.14%	48.75	0.07	2.84m	49.11	48.62	48.92	57.08	44.86							
stocksmart	teva	.0 %	$50.05	51.78	0	477,561	50.98	49.96										
stocktwits	teva	0.16%	49.00		+0.08													
streetinsider-com	teva	0.14%	48.99	$48.75	+0.07	2,831,520	$49.11	$48.62	$48.92	$57.08	$44.86						$0.00	
thecramerreport	teva		48.9299	48.75	+0.0099	1096730	49.07	48.62										
thestree	teva	0.14%	$48.99	48.75	0.07	2835320	49.11	48.62	48.92	-57.08	44.86	8.92e8		4.3708e10				
tickerspy	teva	0.14%	$48.99	48.75	+0.07	2,835,320	49.11	48.62	48.92	57.08	44.86		10.8	43.6b	1.55%	$0.20		
tmx-quotemedia	teva	0.14%	48.990	48.750	0.070	2,835,628	49.110	48.620	48.920	57.080	44.860	892,000,000	13.20	43,699,080,000	1.635	0.200 usd	3.72	
updown	teva	0.14%	$48.99	$48.75	$0.07	2,828,646	$49.11	$48.62	$48.92	$57.08	$44.86		12.99	$43.63b				
wallstreetsurvivor	teva	0.14%	48.99	48.75	0.07	2,831,520	49.11	48.62		57.08	44.86		13.20	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.14%	48.99	48.75	0.07	2,835,320	49.11	48.62	48.92	57.08	44.86		13.17	43.75b	1.60%	0.80	3.72	
ycharts-com	teva	+0.16%	49.00		+0.08					57.08	44.86		13.17	43.71b	1.60%		3.72	
zacks	teva	(0.14%)	48.99		0.07	vol.  2,835,320	49.11	48.62		57.08	44.86		10.48	43.64 b	1.63	0.80	4.67	
advfn	mtrx	0.74	13.67	13.51	0.1	118622	13.92	13.42										
barchart	mtrx	+0.74%	13.67	13.51	+0.10	126,666	13.92	13.42	13.57	14.60	8.25		25.34	$361.16 m			+0.34	
barrons	mtrx	0.74%	13.67	13.51	+0.10	118,622	13.92	13.42				26.50 million		$355.06 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	0.737%	13.670	13.510	0.100	118,622	13.920	13.420		14.60	8.25	26.438mil	25.315	361.409mil			0.540	
boston-com	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
business-insider	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
chron	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
cio-com	mtrx	+0.74%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116	40.21	361m				
cnn-money	mtrx	+0.74%	13.67	13.51	+0.10	118,622	13.92	13.42	13.57				40.2	$361.4m				
easystockalterts	mtrx	0.74%	13.67	13.51	+0.10	118622	13.92	13.42	13.57	14.60	8.25		40.21				0.34	
eresearch-fidelity-com	mtrx	0.74%	13.6700	13.5100	0.1000	118,622	13.9200	13.4200	13.5700	14.6000	8.2500	26,438,000	39.91	$358.76m				
finance-abc7-com	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
financial-content	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	0.7%	$13.67	13.51	0.10	118,622	13.92	13.42	13.57	14.60	8.25	26 mil	40.2	361 mil	0.0	0.00	0.34	
finviz	mtrx	0.74%	13.67			118,622			13.57	-6.37%	65.70%	26.44m	40.21	361.43m			0.34	
fool	mtrx	+0.74%	$13.67	$13.51	0.10	118,622	$13.92	$13.42	$13.57	$14.60	$8.25		39.50	$361.41m				
foxbusiness	mtrx		$13.67		+0.10	118,622			$13.57									
google-finance	mtrx	(0.74%)	13.67	13.51	+0.10	118,622.00	13.92	13.42		14.60	8.25	26.44m	40.39	361.41m			0.34	
howthemarketworks	mtrx	0.737%	13.67	13.51	0.1	116,884	13.92	13.42	13.57									
hpcwire	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
insidestocks	mtrx	+0.74%	13.67	13.51	+0.10	118600	13.92	13.42					price earnings ratio: 25.79					
investopedia	mtrx	+0.74 %	$13.67	13.51	+0.10				13.57									
investorguide	mtrx	+0.74%	13.67	13.51	+0.10		13.92	13.42		14.60	8.25		39.79	361.4m			0.341	
marketintellisearch	mtrx	0.74 %	$13.67	$13.51	0.10	113.20k	$13.92	$13.42	$13.57			26.44m	39.91	0.36b	0.0 %		0.34	
marketwatch	mtrx	+0.74%	$13.67	open: 13.51	+0.10	1,538	$13.92	$13.42	$13.57	$14.60	$8.25		40.28	$355.06m			0.34	
minyanville	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
msn-money	mtrx	+0.74%	13.67	13.51	+0.10	118,622	13.92	13.42	13.57	14.60	8.25	26.44 mil	-683.50	358.77 mil			0.34	
nasdaq-com	mtrx	0.74%	$ 13.67	$ 13.51	0.10	118,622	$ 13.92	$ 13.42	$ 13.57	$ 14.60	$ 8.25	26,438,000	40.21	$ 361,407,460			$ 0.34	
optimum	mtrx	+0.74%	13.67 ( 4:30 pm edt)	13.51	+0.10	118,622	13.92	13.42	13.57	14.60	8.25	26.44m	40.2	361.4m			0.34	
paidcontent	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
pc-quote	mtrx	0.74%	13.67	13.51	0.10	118,622	13.92	13.42	13.57	14.60	8.25	26,244,601	-678.5	358,764,000				
personal-wealth-biz	mtrx	+0.74%	13.67	13.51		118,622	13.92	13.42	13.57	14.60	8.25		39.79			0.00	0.341	
predictwallstreet	mtrx	+0.74%	13.88		+0.10	118,622												
raymond-james	mtrx	0.74	13.67	13.51	0.10	118,622	13.92	13.42	13.67	14.60	8.25		40.21				0.34	
renewable-energy-world	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
screamingmedia	mtrx	+0.74%	$	open: 13.51	+0.10	1,538	$13.92	$13.42	$13.57	$14.60	$8.25		40.28	$355.06m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+0.74%	last trade: 13.67		change: 0.100								p/e ratio: 39.79					
smartmoney	mtrx	(0.74%)	13.67	$13.51	0.10	118,622	$13.92	$13.42	$13.57	$14.60	$8.25			358,800	0.00%	$0.00		
stocknod	mtrx	+0.7369%	13.67 usd	13.51	+0.1000	118,622	13.92	13.42	13.57	14.60	8.250	26,438,116						
stockpickr	mtrx	0.74%	$13.67 0.10 | 0.74%	13.51	0.10	118.62k	13.92	13.42	13.57	14.60	8.25							
stocksmart	mtrx	.0 %	$13.39	12.42	0	31,792	13.71	13.21										
stocktwits	mtrx	0.74%	13.67		+0.10													
streetinsider-com	mtrx	0.74%	13.67	$13.51	+0.10	118,622	$13.92	$13.42	$13.57	$14.60	$8.25		40.21				$0.34	
thecramerreport	mtrx		13.67	13.51	+0.10	118622	13.92	13.42										
thestree	mtrx	0.74%	$13.67	13.51	0.1	118622	13.92	13.42	13.57	-14.6	8.25	2.6438116e7		3.55063898e8				
tickerspy	mtrx	0.74%	$13.67	13.51	+0.10	118,622	13.92	13.42	13.57	14.60	8.25		-678.5	358.7m	0.00%	$0.00		
tmx-quotemedia	mtrx	0.74%	13.670	13.510	0.100	118,622	13.920	13.420	13.570	14.600	8.250	26,438,116	39.90	361,409,046			0.34	
updown	mtrx	0.74%	$13.67	$13.51	$0.10	113,128	$13.92	$13.42	$13.57	$14.60	$8.25		39.46	$359m				
wallstreetsurvivor	mtrx	0.74%	13.67	13.51	0.10	116,884	13.92	13.42		14.60	8.25		39.90	$359m			0.18	
yahoo-finance	mtrx	0.74%	13.67	13.51	0.10	118,622	13.92	13.42	13.57	14.60	8.25		40.09	361.41m			0.34	
ycharts-com	mtrx	+0.74%	13.67		+0.10					14.60	8.25		40.21	361.16m	0.00%		0.34	
zacks	mtrx	(0.74%)	13.67		0.10	vol.  118,622	13.92	13.42		14.60	8.25		25.6	358.76 m	0.00	0.00	.53	
advfn	tjx	0.11	53.79	53.7	0.06	2514662	54.19	53.56										
barchart	tjx	+0.11%	53.79	53.70	+0.06	2,514,662	54.19	53.56	53.73	54.94	39.18		15.28	$20.96 b	1.43%	$0.76	+3.17	
barrons	tjx	0.11%	53.79	53.70	+0.06	2.514m	54.19	53.56				406.41 million		$20.53 billion	1.41%	$0.19		
bloomberg	tjx	0.112%	53.790	53.700	0.060	2,514,662	54.190	53.560		54.94	39.56	386.107mil	15.914	20,768.710mil	1.189	0.190 regular cash	3.380	
boston-com	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
bostonmerchant	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
business-insider	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
chron	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
cio-com	tjx	+0.11%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203	16.97	21b	1.4	0.76		
cnn-money	tjx	+0.11%today&rsquo;s change	53.79data as of 4:00pm et	53.70	+0.06	2,497,915	54.19	53.56	53.73				17.0	$20.8b	1.41%			
easystockalterts	tjx	0.11%	53.79	53.70	+0.06	2514662	54.19	53.56	53.73	54.94	39.56		16.97				3.17	
eresearch-fidelity-com	tjx	0.11%	53.7900	53.7000	0.0600	2,514,662	54.1900	53.5600	53.7300	54.9399	39.5600	386,107,000	17.00	$20.75b	1.41%	$0.190000		
finance-abc7-com	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
financial-content	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
finapps-forbes-com	tjx	0.1%	$53.79	53.70	0.06	2,514,662	54.19	53.56	53.73	54.93	39.56	386 mil	17.0	21 bil	1.4	0.76	3.17	
finviz	tjx	0.11%	53.79			2,514,662			53.73	-2.09%	37.32%	386.11m	16.90	20.75b		0.76	3.18	
fool	tjx	+0.11%	$53.79	$53.70	0.06	2,514,494	$54.19	$53.56	$53.73	$54.94	$39.56		16.80	$20.77b	1.20%	0.76		
foxbusiness	tjx		$53.79		+0.06	2,517,462			$53.73									
google-finance	tjx	(0.11%)	53.79	53.70	+0.06	2.51m	54.19	53.56		54.94	39.56	386.11m	16.94	20.77b	1.41	0.19	3.18	
howthemarketworks	tjx	0.112%	53.79	53.7	0.06	2,514,494	54.19	53.56	53.73									
hpcwire	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
insidestocks	tjx	+0.11%	53.79	53.70	+0.06	2514494	54.19	53.56					price earnings ratio: 15.46					
investopedia	tjx	+0.11 %	$53.79	53.70	+0.06				53.73									
investorguide	tjx	+0.11%	53.79	53.70	+0.06		54.19	53.56		54.94	39.56		16.88	20.769b			3.183	
marketintellisearch	tjx	0.11 %	$53.79	$53.70	0.06	2476.00k	$54.19	$53.56	$53.73			386.11m	16.90	20.75b	1.41 %		3.18	
marketwatch	tjx	+0.11%	$53.83	open: 53.70	+0.06	22,348	$54.19	$53.56	$53.73	$54.94	$39.56		16.63	$20.53b	1.41%	0.19	3.23	
minyanville	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
msn-money	tjx	+0.11%	53.79	53.70	+0.06	2.51 mil	54.19	53.56	53.73	54.94	39.56	386.11 mil	16.70	20.75 bil	1.41%	0.76	3.18	
nasdaq-com	tjx	0.11%	$ 53.79		0.06	2,498,997	$ 54.19	$ 53.56	$ 53.73	$ 54.9399	$ 39.56	386,107,000	16.97	$ 20,768,695,530	1.41 %	$0.760000	$ 3.17	
optimum	tjx	+0.11%	53.79 ( 4:00 pm edt)	53.70	+0.06	2,498,597	54.19	53.56	53.73	54.94	39.56	386.11m	17.0	20.8b	1.41	0.76	3.17	
paidcontent	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
pc-quote	tjx	0.11%	53.79	53.7	0.06	2,514,662	54.19	53.56	53.73	54.94	39.56	385,676,334	16.68634	20,745,530,000		0.19		
personal-wealth-biz	tjx	+0.11%	53.79	53.70		2,517,462	54.19	53.56	53.73	54.94	39.56		16.88		1.19	0.64	3.183	
predictwallstreet	tjx	+0.11%	53.79		+0.06	2,514,662												
raymond-james	tjx	0.11	53.79	53.70	0.06	2,514,662	54.19	53.56	53.79	54.94	39.56		16.65				3.23	
renewable-energy-world	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
screamingmedia	tjx	+0.11%	$	open: 53.70	+0.06	22,248	$54.19	$53.56	$53.73	$54.94	$39.56		16.63	$20.53b	1.41%	0.19	3.23	
scroli	tjx	0.11%	tjx 53.79	53.70	0.06	2,164,099	54.19	53.56	53.73	54.94	39.56		16.94				3.18	
simple-stock-quotes	tjx	+0.11%	last trade: 53.79		change: 0.060								p/e ratio: 16.88					
smartmoney	tjx	(0.11%)	53.79	$53.70	0.06	2,514,662	$54.19	$53.56	$53.73	$54.94	$39.56			20,745,500	1.41%	$0.19		
stocknod	tjx	+0.1117%	53.79 usd	53.70	+0.0600	2,514,662	54.19	53.56	53.73	54.94	39.56	386,107,203						
stockpickr	tjx	0.11%	$53.79 0.06 | 0.11%	53.70	0.06	2.51m	54.19	53.56	53.73	54.94	39.56							
stocksmart	tjx	.0 %	$52.03	44.74	0	474,155	53.14	51.96										
stocktwits	tjx	0.11%	53.79		+0.06													
streetinsider-com	tjx	0.11%	53.79	$53.70	+0.06	2,514,494	$54.19	$53.56	$53.73	$54.94	$39.56		16.97				$3.17	
thecramerreport	tjx		53.73		0.00	0												
thestree	tjx	0.11%	$53.79	53.7	0.06	2514662	54.19	53.56	53.73	-54.94	39.56	3.86107203e8		2.0529319984e10				
tickerspy	tjx	0.11%	$53.79	53.70	+0.06	2,514,494	54.19	53.56	53.73	54.94	39.56		16.7	20.7b	1.41%	$0.19		
tmx-quotemedia	tjx	0.11%	53.790	53.700	0.060	2,517,462	54.190	53.560	53.730	54.940	39.560	386,107,203	16.90	20,768,706,449	1.414	0.190 usd	3.17	
updown	tjx	0.13%	$53.80	$53.70	$0.07	2,498,741	$54.19	$53.56	$53.73	$54.94	$39.56		16.62	$20.74b				
wallstreetsurvivor	tjx	0.11%	53.79	53.70	0.06	2,514,494	54.19	53.56		54.94	39.56		16.90	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.11%	53.79	53.70	0.06	2,514,662	54.19	53.56	53.73	54.94	39.56		16.90	20.77b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.11%	53.79		+0.06					54.94	39.56		16.97	20.96b	1.50%		3.17	
zacks	tjx	(0.11%)	53.79		0.06	vol.  2,514,662	54.19	53.56		54.94	39.56		15.44	20.75 b	1.41	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	14.89	+0.00	397617	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									
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	0.42 %	$16.89	$16.82	0.07	293.80k	$16.90	$16.70	$16.82						%			
marketwatch	epic	-0.38%	rm2.59	open: 2.60	-0.01	35,000	rm2.60	rm2.59	rm2.60	rm2.72	rm1.81		8.00	rm439.01m			0.32	
minyanville	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
msn-money	epic		12.50						12.50	12.72	6.36		-96.15					
paidcontent	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
pc-quote	epic	0.00%	12.5	0	0.00	0	0	0	12.5	12.72	6.36	64,154,000	-96.15385	801,925,000				
personal-wealth-biz	epic					0												
predictwallstreet	epic	0.00%	12.50		0.00													
raymond-james	epic																	
renewable-energy-world	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
screamingmedia	epic	-0.38%	rm	open: 2.60	-0.01	35,000	rm2.60	rm2.59	rm2.60	rm2.72	rm1.81		8.00	rm439.01m			0.32	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
smartmoney	epic																	
stocknod	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
stockpickr	epic	-0.08%	$12.50 -0.01 | -0.08%	12.50	-0.01	193.86k	12.50	12.49	12.51	12.72	6.36							
stocksmart	epic	%	$12.5	10.37		23,917	12.5	12.49										
stocktwits	epic	-0.08%	12.50		-0.01													
streetinsider-com	epic	-0%	12.50	$14.89		397,617	$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	-2.44	1.2	1.23	-0.03	140027	1.24	1.2										
barchart	cytk	-2.44%	1.20	1.23	-0.03	144,633	1.24	1.20	1.23	2.96	1.12		0.00	$80.29 m			-0.75	
barrons	cytk	2.44%	1.20	1.23	-0.03	139,527	1.24	1.20				64.16 million		$87.38 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	-2.439%	1.200	1.230	-0.030	140,027	1.240	1.200		2.96	1.12	72.216mil		86.659mil			-0.750	
boston-com	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
bostonmerchant	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
business-insider	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
chron	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
cio-com	cytk	-2.44%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100		87m				
cnn-money	cytk	-2.44%	1.20	1.21	-0.03	140,027	1.24	1.20	1.23				nm	$86.7m				
easystockalterts	cytk	-2.44%	1.20	1.23	-0.03	140027	1.24	1.20	1.23	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	-2.44%	1.2000	1.2300	-0.0300	140,027	1.2400	1.2000	1.2300	2.9600	1.1200	72,216,000	nm	$88.83m				
finance-abc7-com	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
financial-content	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	-2.4%	$1.20	1.23	-0.03	140,027	1.24	1.20	1.23	2.96	1.12	72 mil		87 mil	0.0	0.00	-0.75	
finviz	cytk	-2.44%	1.20			140,027			1.23	-59.46%	7.14%	72.22m		88.83m			-0.75	
fool	cytk	-1.63%	$1.21	$1.23	-0.02	131,821	$1.24	$1.21	$1.23	$2.96	$1.12		0.00	$87.38m				
foxbusiness	cytk		$1.20		-0.03	140,027			$1.23									
google-finance	cytk	(-2.44%)	1.20	1.23	-0.03	140,027.00	1.24	1.20		2.96	1.12	72.22m		86.66m			-0.75	
howthemarketworks	cytk	-2.439%	1.2	1.23	-0.03	140,027	1.24	1.2	1.23									
hpcwire	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
insidestocks	cytk	-2.44%	1.20	1.23	-0.03	140027	1.24	1.20										
investopedia	cytk	-2.44 %	$1.20	1.23	-0.03				1.23									
investorguide	cytk	-2.44%	1.20	1.22	-0.03		1.23	1.20		3.02	1.20			86.7m			-0.748	
marketintellisearch	cytk	-4.88 %	$1.17	$1.23	-0.06	138.80k	$1.24	$1.20	$1.23			72.22m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	-2.44%	$1.17	open: 1.23	-0.03	400	$1.24	$1.20	$1.23	$2.96	$1.12			$87.38m				
minyanville	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
msn-money	cytk	-2.44%	1.20	1.23	-0.03	140,027	1.24	1.20	1.23	2.96	1.12	72.22 mil	-1.60	88.83 mil			-0.75	
nasdaq-com	cytk	2.44%	$ 1.20	$ 1.23	0.03	140,027	$ 1.24	$ 1.20	$ 1.23	$ 2.96	$ 1.12	72,216,000		$ 86,659,200			$ -0.75	
optimum	cytk	-2.44%	1.20 ( 4:00 pm edt)	1.23	-0.03	140,027	1.24	1.20	1.23	2.96	1.12	72.22m		86.7m			-0.76	
paidcontent	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
pc-quote	cytk	-2.44%	1.2	1.23	-0.03	140,027	1.24	1.2	1.23	2.96	1.12	74,021,417	-1.64	88,826,000				
personal-wealth-biz	cytk	-2.44%	1.20	1.22	-0.03	140,027	1.24	1.20	1.23	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	-2.44%	1.20		-0.03	140,027												
raymond-james	cytk	-2.44	1.20	1.23	-0.03	140,027	1.24	1.20	1.20	2.96	1.12						-0.75	
renewable-energy-world	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
screamingmedia	cytk	-2.44%	$	open: 1.23	-0.03	400	$1.24	$1.20	$1.23	$2.96	$1.12			$87.38m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	-2.44%	last trade: 1.20		change: -0.030													
smartmoney	cytk	(-2.44%)	1.20	$1.23	-0.03	140,027	$1.24	$1.20	$1.23	$2.96	$1.12			88,800	0.00%	$0.00		
stocknod	cytk	-2.439%	1.200 usd	1.230	-0.0300	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100						
stockpickr	cytk	-2.44%	$1.20 -0.03 | -2.44%	1.23	-0.03	140.03k	1.24	1.20	1.23	2.96	1.12							
stocksmart	cytk	.0 %	$1.38	2.1	0	39,788	1.48	1.33										
stocktwits	cytk	-1.63%	1.21		-0.02													
streetinsider-com	cytk	2.44%	1.20	$1.23	-0.03	140,027	$1.24	$1.20	$1.23	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.20	1.22	-0.03	140027	1.24	1.20										
thestree	cytk	-2.44%	$1.2	1.23	-0.03	140027	1.24	1.2	1.23	-2.96	1.12	7.22161e7		8.7381481e7				
tickerspy	cytk	-2.44%	$1.20	1.23	-0.03	140,027	1.24	1.20	1.23	2.96	1.12		-1.6	82.3m	0.00%	$0.00		
tmx-quotemedia	cytk	-2.44%	1.200	1.230	-0.030	140,027	1.240	1.200	1.230	2.960	1.120	72,216,100		86,659,320			-0.76	
updown	cytk	-2.44%	$1.20	$1.23	-$0.03	139,527	$1.24	$1.20	$1.23	$2.96	$1.12			$89m				
wallstreetsurvivor	cytk	-2.44%	1.20	1.23	-0.03	140,027	1.24	1.20		2.96	1.12			$89m			-0.77	
yahoo-finance	cytk	2.44%	1.20	1.22	0.03	140,027	1.24	1.20	1.23	2.96	1.12			86.66m			-0.75	
ycharts-com	cytk	-1.63%	1.21		-0.02					2.96	1.12			80.96m	0.00%		-0.75	
zacks	cytk	(-2.44%)	1.20		-0.03	vol.  140,027	1.24	1.20		2.96	1.12			88.83 m	0.00	0.00	-.74	
advfn	dakt	-1.52	11.05	11.18	-0.17	91080	11.2	10.99										
barchart	dakt	-1.52%	11.05	11.18	-0.17	96,911	11.20	10.99	11.22	17.12	6.87		32.12	$459.24 m	1.01%	$0.11	+0.34	
barrons	dakt	1.52%	11.05	11.18	-0.17	91,080	11.20	10.99				42.28 million		$455.45 million	1.00%	$0.11		
bloomberg	dakt	-1.515%	11.050	11.180	-0.170	91,080	11.200	10.990		17.30	6.94	41.660mil	32.500	460.338mil	5.520	0.110 regular cash	0.340	
boston-com	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
bostonmerchant	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
business-insider	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
chron	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
cio-com	dakt	-1.52%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633	32.50	461m	1	0.11		
cnn-money	dakt	-1.52%	11.05	11.18	-0.17	91,080	11.20	10.99	11.22				32.5	$460.9m	1.00%			
easystockalterts	dakt	-1.52%	11.05	11.18	-0.17	91080	11.20	10.99	11.22	17.30	7.30		32.50				0.34	
eresearch-fidelity-com	dakt	-1.52%	11.0500	11.1800	-0.1700	91,080	11.2000	10.9900	11.2200	17.3000	7.3000	41,708,000	33.00	$467.96m	0.98%	$0.110000		
finance-abc7-com	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
financial-content	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-1.5%	$11.05	11.18	-0.17	91,080	11.20	10.99	11.22	17.30	7.30	42 mil	32.5	461 mil	1.0	0.11	0.34	
finviz	dakt	-1.52%	11.05			91,080			11.22	-35.43%	52.96%	41.71m	32.50	460.90m		0.11	0.34	
fool	dakt	-1.52%	$11.05	$11.18	-0.17	91,080	$11.20	$10.99	$11.22	$17.30	$7.30		32.10	$460.34m	1.20%	0.11		
foxbusiness	dakt		$11.05		-0.17	91,080			$11.22									
google-finance	dakt	(-1.52%)	11.05	11.18	-0.17	91,080.00	11.20	10.99		17.30	7.30	41.71m	32.45	460.87m	1.00	0.11	0.34	
howthemarketworks	dakt	-1.515%	11.05	11.18	-0.17	89,066	11.2	10.99	11.22									
hpcwire	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
insidestocks	dakt	-1.52%	11.05	11.18	-0.17	91000	11.20	10.99					price earnings ratio: 32.50					
investopedia	dakt	-1.52 %	$11.05	11.18	-0.17				11.22									
investorguide	dakt	-1.52%	11.05	11.18	-0.17		11.20	10.99		17.30	7.30		33.00	460.3m			0.34	
marketintellisearch	dakt	-1.52 %	$11.05	$11.18	-0.17	88.40k	$11.20	$10.99	$11.22			41.71m	33.00	0.47b	0.98 %		0.34	
marketwatch	dakt	-1.52%	$11.06	open: 11.18	-0.17	5,580	$11.20	$10.99	$11.22	$17.30	$7.30		73.08	$455.45m	1.00%	0.11	0.15	
minyanville	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
msn-money	dakt	-1.52%	11.05	11.18	-0.17	91,080	11.20	10.99	11.22	17.30	7.30	41.71 mil	32.50	467.96 mil	0.98%	0.11	0.34	
nasdaq-com	dakt	1.52%	$ 11.05	$ 11.18	0.17	91,080	$ 11.20	$ 10.99	$ 11.22	$ 17.30	$ 7.30	41,560,000	32.5	$ 459,238,000	0.98 %	$0.110000	$ 0.34	
optimum	dakt	-1.52%	11.05 ( 4:30 pm edt)	11.18	-0.17	91,080	11.20	10.99	11.22	17.30	7.30	41.71m	32.5	460.9m	1.00	0.11	0.34	
paidcontent	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
pc-quote	dakt	-1.52%	11.05	11.18	-0.17	91,080	11.2	10.99	11.22	17.30	7.30	42,349,665	33.0	467,964,000		0.11		
personal-wealth-biz	dakt	-1.52%	11.05	11.18	-0.17	91,080	11.20	10.99	11.22	17.30	7.30		33.00		0.98	0.11	0.34	
predictwallstreet	dakt	-1.52%	11.05		-0.17	91,080												
raymond-james	dakt	-1.52	11.05	11.18	-0.17	91,080	11.20	10.99	11.05	17.30	7.30		32.50				0.34	
renewable-energy-world	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
screamingmedia	dakt	-1.52%	$	open: 11.18	-0.17	5,580	$11.20	$10.99	$11.22	$17.30	$7.30		73.08	$455.45m	1.00%	0.11	0.15	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-1.52%	last trade: 11.05		change: -0.170								p/e ratio: 33.0					
smartmoney	dakt	(-1.52%)	11.05	$11.18	-0.17	91,080	$11.20	$10.99	$11.22	$17.30	$7.30			468,000	0.98%	$0.11		
stocknod	dakt	-1.515%	11.05 usd	11.18	-0.1700	91,080	11.20	10.99	11.22	17.30	7.300	41,707,633						
stockpickr	dakt	-1.52%	$11.05 -0.17 | -1.52%	11.18	-0.17	91.08k	11.20	10.99	11.22	17.30	7.30							
stocksmart	dakt	.0 %	$11.73	15.95	0	96,909	12.21	11.315										
stocktwits	dakt	-1.51%	11.05		-0.17													
streetinsider-com	dakt	1.52%	11.05	$11.18	-0.17	91,080	$11.20	$10.99	$11.22	$17.30	$7.30		32.50				$0.34	
thecramerreport	dakt		11.05	11.18	-0.17	91080	11.20	10.99										
thestree	dakt	-1.52%	$11.05	11.18	-0.17	91080	11.2	10.99	11.22	-17.3	7.3	4.1659533e7		4.55447352e8				
tickerspy	dakt	-1.52%	$11.05	11.18	-0.17	91,080	11.20	10.99	11.22	17.30	7.30		33.0	466.5m	0.98%	$0.11		
tmx-quotemedia	dakt	-1.52%	11.050	11.180	-0.170	91,080	11.200	10.990	11.220	17.300	7.300	41,659,533	33.00	460,337,840	0.995	0.110 usd	0.34	
updown	dakt	-1.52%	$11.05	$11.18	-$0.17	83,690	$11.20	$10.99	$11.22	$17.30	$7.30		33.00	$467m				
wallstreetsurvivor	dakt	-1.52%	11.05	11.18	-0.17	89,066	11.20	10.99		17.30	7.30		33.00	$468m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	1.52%	11.05	11.18	0.17	91,080	11.20	10.99	11.22	17.30	7.30		32.50	460.33m	1.00%	0.11	0.34	
ycharts-com	dakt	-1.52%	11.05		-0.17					17.30	7.30		32.50	459.24m	1.02%		0.34	
zacks	dakt	(-1.52%)	11.05		-0.17	vol.  91,080	11.20	10.99		17.30	7.30		33	467.42 m	0.98	0.11	.34	
advfn	apd	0.53	96.8	96.27	0.51	1476915	96.95	96.14										
barchart	apd	+0.53%	96.80	96.27	+0.51	1,476,915	96.95	96.14	96.29	96.95	64.09		17.89	$20.80 b	2.41%	$2.32	+5.04	
barrons	apd	0.53%	96.80	96.27	+0.51	1.477m	96.95	96.14				217.10 million		$20.44 billion	2.40%	$0.58		
bloomberg	apd	0.530%	96.800	96.270	0.510	1,476,915	96.950	96.140		96.95	65.09	211.897mil	17.794	20,511.600mil	2.211	0.580 regular cash	5.440	
boston-com	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
bostonmerchant	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
business-insider	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
chron	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
cio-com	apd	+0.53%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649	19.21	21b	2.4	2.32		
cnn-money	apd	+0.53%today&rsquo;s change	96.80data as of 4:00pm et	96.27	+0.51	1,470,504	96.95	96.18	96.29				19.2	$20.5b	2.40%			
easystockalterts	apd	0.53%	96.80	96.27	+0.51	1476915	96.95	96.14	96.29	96.80	64.13		19.21				5.04	
eresearch-fidelity-com	apd	0.53%	96.8000	96.2700	0.5100	1,476,915	96.9500	96.1400	96.2900	96.8000	65.0900	211,897,000	19.11	$20.40b	2.41%	$0.580000		
finance-abc7-com	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
finance-abc7chicago-com	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
financial-content	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
finapps-forbes-com	apd	0.5%	$96.80	96.27	0.51	1,476,915	96.95	96.14	96.29	96.80	65.09	212 mil	19.2	21 bil	2.4	2.32	5.04	
finviz	apd	0.53%	96.80			1,476,915			96.29	0.00%	52.31%	211.90m	19.14	20.40b		2.32	5.03	
fool	apd	+0.53%	$96.80	$96.27	0.51	1,476,915	$96.95	$96.14	$96.29	$96.80	$65.09		19.10	$20.51b	2.40%	2.32		
foxbusiness	apd		$96.80		+0.51	1,477,915			$96.29									
google-finance	apd	(0.53%)	96.80	96.27	+0.51	1.48m	96.95	96.14		96.95	65.09	211.90m	19.23	20.51b	2.40	0.58	5.03	
howthemarketworks	apd	0.53%	96.8	96.27	0.51	1,476,915	96.95	96.14	96.29									
hpcwire	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
insidestocks	apd	+0.53%	96.80	96.27	+0.51	1476915	96.95	96.14					price earnings ratio: 17.96					
investopedia	apd	+0.53 %	$96.80	96.27	+0.51				96.29									
investorguide	apd	+0.53%	96.80		+0.51		96.80			96.80	65.09		19.10	20.512b			5.041	
marketintellisearch	apd	0.53 %	$96.80	$96.27	0.51	1454.80k	$96.95	$96.14	$96.29			211.90m	19.14	20.40b	2.41 %		5.03	
marketwatch	apd	+0.53%	$96.65	open: 96.27	+0.51	7,211	$96.95	$96.14	$96.29	$96.95	$67.84		19.29	$20.44b	2.40%	0.58	5.02	
minyanville	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
msn-money	apd	+0.53%	96.80	96.27	+0.51	1.48 mil	96.95	96.14	96.29	96.80	65.09	211.90 mil	19.21	20.4 bil	2.41%	2.32	5.03	
nasdaq-com	apd	0.53%	$ 96.80		0.51	1,476,915	$ 96.95	$ 96.14	$ 96.29	$ 96.80	$ 65.09	211,897,000	19.21	$ 20,511,629,600	2.41 %	$2.320000	$ 5.04	
optimum	apd	+0.53%	96.80 ( 4:15 pm edt)	96.27	+0.51	1,476,915	96.95	96.14	96.29	96.80	64.13	211.90m	19.2	20.5b	2.40	2.32	5.04	
paidcontent	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
pc-quote	apd	0.53%	96.8	96.27	0.51	1,476,915	96.95	96.14	96.29	96.80	65.09	210,780,599	19.10516	20,403,562,000		0.58		
personal-wealth-biz	apd	+0.53%	96.80	96.27		1,477,915	96.95	96.14	96.29	96.80	65.09		19.10		2.22	2.14	5.041	
predictwallstreet	apd	+0.53%	96.80		+0.51	1,476,915												
raymond-james	apd	0.53	96.80	96.27	0.51	1,476,915	96.95	96.14	96.80	96.80	65.09		18.80				5.15	
renewable-energy-world	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
screamingmedia	apd	+0.53%	$	open: 96.27	+0.51	6,211	$96.95	$96.14	$96.29	$96.95	$67.84		19.29	$20.44b	2.40%	0.58	5.02	
scroli	apd	0.53%	apd 96.80	96.27	0.51	1,314,231	96.95	96.14	96.29	96.95	65.09		19.23				5.03	
simple-stock-quotes	apd	+0.53%	last trade: 96.80		change: 0.510								p/e ratio: 19.1					
smartmoney	apd	(0.53%)	96.80	$96.27	0.51	1,476,915	$96.95	$96.14	$96.29	$96.80	$65.09			20,403,500	2.41%	$0.58		
stocknod	apd	+0.5297%	96.80 usd	96.27	+0.5100	1,476,915	96.95	96.14	96.29	96.73	65.09	211,896,649						
stockpickr	apd	0.53%	$96.80 0.51 | 0.53%	96.27	0.51	1.48m	96.95	96.14	96.29	96.80	65.09							
stocksmart	apd	.0 %	$92.1	90.7	0	114,116	95.06	91.975										
stocktwits	apd	0.52%	96.79		+0.50													
streetinsider-com	apd	0.53%	96.80	$96.27	+0.51	1,476,915	$96.95	$96.14	$96.29	$96.80	$64.13		19.21				$5.04	
thecramerreport	apd		96.80	96.27	+0.51	1476915	96.95	96.14										
thestree	apd	0.53%	$96.8	96.27	0.51	1476915	96.95	96.14	96.29	-96.8	65.09	2.11896649e8		2.0437431796e10				
tickerspy	apd	0.53%	$96.80	96.27	+0.51	1,476,915	96.95	96.14	96.29	96.80	65.09		19.1	20.4b	2.41%	$0.58		
tmx-quotemedia	apd	0.53%	96.800	96.270	0.510	1,477,915	96.950	96.140	96.290	96.800	65.090	211,896,649	19.10	20,511,595,623	2.409	0.580 usd	5.04	
updown	apd	0.53%	$96.80	$96.27	$0.51	1,470,504	$96.95	$96.14	$96.29	$96.80	$65.09		18.70	$20.40b				
wallstreetsurvivor	apd	0.53%	96.80	96.27	0.51	1,476,915	96.95	96.14		96.80	72.81		19.10	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.53%	96.80	96.27	0.51	1,476,915	96.95	96.14	96.29	96.95	65.09		19.20	20.51b	2.40%	2.32	5.04	
ycharts-com	apd	+0.52%	96.79		+0.50					96.73	65.09		19.20	20.80b	2.39%		5.04	
zacks	apd	(0.53%)	96.80		0.51	vol.  1,476,915	96.95	96.14		96.95	65.09		17.86	20.40 b	2.41	2.32	5.39	
advfn	dei	0.69	20.55	20.36	0.14	1738049	20.58	20.26										
barchart	dei	+0.69%	20.55	20.36	+0.14	1,738,049	20.58	20.26	20.41	21.07	13.07		15.01	$2.55 b	2.57%	$0.52	-0.14	
barrons	dei	0.69%	20.55	20.36	+0.14	1.735m	20.58	20.26				122.71 million		$2.52 billion	2.53%	$0.13		
bloomberg	dei	0.686%	20.550	20.360	0.140	1,738,049	20.580	20.260		21.08	13.10	124.420mil		2,556.839mil	2.093	0.130 regular cash	-0.140	
boston-com	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
bostonmerchant	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
business-insider	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
chron	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
cio-com	dei	+0.69%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383		3b	2.6	0.52		
cnn-money	dei	+0.69%	20.55	20.36	+0.14	1,709,189	20.58	20.26	20.41				nm	$2.6b	2.53%			
easystockalterts	dei	0.69%	20.55	20.36	+0.14	1738049	20.58	20.26	20.41	21.08	13.10						-0.15	
eresearch-fidelity-com	dei	0.69%	20.5500	20.3600	0.1400	1,738,049	20.5800	20.2600	20.4100	21.0750	13.1000	124,420,000	nm	$2.54b	2.11%	$0.130000		
finance-abc7-com	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
finance-abc7chicago-com	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
financial-content	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
finapps-forbes-com	dei	0.7%	$20.55	20.36	0.14	1,738,049	20.58	20.26	20.41	21.07	13.10	124 mil		3 bil	2.5	0.52	-0.14	
finviz	dei	0.69%	20.55			1,738,049			20.41	-1.86%	60.62%	124.42m		2.56b		0.52	-0.15	
fool	dei	+0.69%	$20.55	$20.36	0.14	1,738,049	$20.58	$20.26	$20.41	$21.08	$13.10		0.00	$2.56b	2.80%	0.52		
foxbusiness	dei		$20.55		+0.14	1,738,049			$20.41									
google-finance	dei	(0.69%)	20.55	20.36	+0.14	1.74m	20.58	20.26		21.08	13.10	124.42m		2.56b	2.53	0.13	-0.15	
howthemarketworks	dei	0.686%	20.55	20.36	0.14	1,738,049	20.58	20.26	20.41									
hpcwire	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
insidestocks	dei	+0.69%	20.55	20.36	+0.14	1734889	20.58	20.26					price earnings ratio: 14.27					
investopedia	dei	+0.69 %	$20.55	20.36	+0.14				20.41									
investorguide	dei	+0.69%	20.55	20.36	+0.14		20.58	20.26		21.08	13.10			2.557b			-0.153	
marketintellisearch	dei	0.69 %	$20.55	$20.36	0.14	1627.30k	$20.58	$20.26	$20.41			124.42m	0.00	2.54b	2.55 %		-0.15	
marketwatch	dei	+0.69%	$20.55	open: 20.36	+0.14	102,060	$20.58	$20.26	$20.41	$21.08	$13.84			$2.52b	2.53%	0.13		
minyanville	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
msn-money	dei	+0.69%	20.55	20.36	+0.14	1.74 mil	20.58	20.26	20.41	21.08	13.10	124.42 mil	-137.00	2.54 bil	2.55%	0.52	-0.15	
nasdaq-com	dei	0.69%	$ 20.55		0.14	1,738,049	$ 20.58	$ 20.26	$ 20.41	$ 21.075	$ 13.10	124,420,000		$ 2,556,831,000	2.55 %	$0.520000	$ -0.14	
optimum	dei	+0.69%	20.55 ( 4:15 pm edt)	20.36	+0.14	1,738,049	20.58	20.26	20.41	21.07	13.10	124.42m		2.6b	1.95	0.40	-0.15	
paidcontent	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
pc-quote	dei	0.69%	20.55	20.36	0.14	1,738,049	20.58	20.26	20.41	21.08	13.10	123,572,360	-136.06667	2,539,412,000		0.13		
personal-wealth-biz	dei	+0.69%	20.55	20.36		1,738,049	20.58	20.26	20.41	21.08	13.10				2.11	0.43	-0.153	
predictwallstreet	dei	+0.69%	20.55		+0.14	1,738,049												
raymond-james	dei	0.69	20.55	20.36	0.14	1,738,049	20.58	20.26	20.55	21.08	13.10						-0.14	
renewable-energy-world	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
screamingmedia	dei	+0.69%	$	open: 20.36	+0.14	102,060	$20.58	$20.26	$20.41	$21.08	$13.84			$2.52b	2.53%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+0.69%	last trade: 20.55		change: 0.140													
smartmoney	dei	(0.69%)	20.55	$20.36	0.14	1,738,049	$20.58	$20.26	$20.41	$21.08	$13.10			2,539,400	2.55%	$0.13		
stocknod	dei	+0.6859%	20.55 usd	20.36	+0.1400	1,738,049	20.58	20.26	20.41	21.07	13.10	124,420,383						
stockpickr	dei	0.69%	$20.55 0.14 | 0.69%	20.36	0.14	1.74m	20.58	20.26	20.41	21.08	13.10							
stocksmart	dei	.0 %	$20.475	16.82	0	115,363	21.01	20.45										
stocktwits	dei	0.59%	20.53		+0.12													
streetinsider-com	dei	0.69%	20.55	$20.36	+0.14	1,738,049	$20.58	$20.26	$20.41	$21.08	$13.10						$-0.15	
thecramerreport	dei																	
thestree	dei	0.69%	$20.55	20.36	0.14	1738049	20.58	20.26	20.41	-21.08	13.1	1.24420383e8		2.52075696e9				
tickerspy	dei	0.69%	$20.55	20.36	+0.14	1,738,049	20.58	20.26	20.41	21.07	13.10		-136.1	2.5b	2.55%	$0.13		
tmx-quotemedia	dei	0.69%	20.550	20.360	0.140	1,738,049	20.580	20.260	20.410	21.075	13.100	124,420,383		2,556,838,871	2.548	0.130 usd	-0.15	
updown	dei	0.69%	$20.55	$20.36	$0.14	1,635,989	$20.58	$20.26	$20.41	$21.08	$13.10			$2.53b				
wallstreetsurvivor	dei	0.69%	20.55	20.36	0.14	1,738,049	20.58	20.26		21.08	15.27			$3b	2.50%	0.40 -	-0.22	
yahoo-finance	dei	0.69%	20.55	20.36	0.14	1,738,049	20.58	20.26	20.41	21.08	13.10			2.56b	2.60%	0.52	-0.15	
ycharts-com	dei	+0.59%	20.53		+0.12					21.07	13.10			2.55b	2.58%		-0.15	
zacks	dei	(0.69%)	20.55		0.14	vol.  1,738,049	20.58	20.26		21.08	13.10		15.12	2.54 b	2.55	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	-2.3 %	$9.77	$10.04	-0.23	99.60k	$10.10	$9.70	$10.00						%			
marketwatch	mil	-0.73%	z?5.41	open: 5.44	-0.04	825,972	z?5.45	z?5.34	z?5.45	z?6.08	z?4.32		18.28	z?6.51b	1.85%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	-0.73%	z?	open: 5.44	-0.04	825,972	z?5.45	z?5.34	z?5.45	z?6.08	z?4.32		18.28	z?6.51b	1.85%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
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	0.71	38.05	37.6	0.27	269281	38.39	37.35										
barchart	logm	+0.71%	38.05	37.60	+0.27	269,281	38.39	37.35	37.78	49.50	25.06		60.48	$910.54 m			+0.74	
barrons	logm	0.71%	38.05	37.60	+0.27	269,281	38.39	37.35				24.84 million		$901.95 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	0.715%	38.050	37.600	0.270	269,281	38.390	37.350		49.50	25.06	24.052mil	61.371	915.179mil			0.620	
boston-com	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
bostonmerchant	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
business-insider	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
chron	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
cio-com	logm	+0.71%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007	51.42	915m				
cnn-money	logm	+0.71%	38.05	37.60	+0.27	269,281	38.39	37.35	37.78				51.4	$915.2m				
easystockalterts	logm	0.72%	38.05	37.60	+0.27	269281	38.39	37.35	37.78	49.50	25.06		51.42				0.74	
eresearch-fidelity-com	logm	0.71%	38.0500	37.6000	0.2700	269,281	38.3900	37.3500	37.7800	49.5000	25.0600	24,052,000	51.05	$908.68m				
finance-abc7-com	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
financial-content	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
finapps-forbes-com	logm	0.7%	$38.05	37.60	0.27	269,281	38.39	37.35	37.78	49.50	25.06	24 mil	51.4	915 mil	0.0	0.00	0.74	
finviz	logm	0.71%	38.05			269,281			37.78	-23.13%	51.84%	24.05m	51.42	915.10m			0.74	
fool	logm	+0.71%	$38.05	$37.60	0.27	269,281	$38.39	$37.35	$37.78	$49.50	$25.06		50.70	$915.18m				
foxbusiness	logm		$38.05		+0.27	269,281			$37.78									
google-finance	logm	(0.71%)	38.05	37.60	+0.27	269,281.00	38.39	37.35		49.50	25.06	24.05m	51.62	915.18m			0.74	
howthemarketworks	logm	0.715%	38.05	37.6	0.27	266,603	38.39	37.35	37.78									
hpcwire	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
insidestocks	logm	+0.71%	38.05	37.60	+0.27	269200	38.39	37.35					price earnings ratio: 44.76					
investopedia	logm	+0.71 %	$38.05	37.60	+0.27				37.78									
investorguide	logm	+0.71%	38.05	37.61	+0.27		38.39	37.35		49.50	24.82		50.85	915.2m			0.743	
marketintellisearch	logm	0.61 %	$38.01	$37.60	0.23	261.70k	$38.39	$37.35	$37.78			24.05m	51.05	0.91b	0.0 %		0.74	
marketwatch	logm	+0.71%	$37.98	open: 37.60	+0.27	6,611	$38.39	$37.35	$37.78	$49.50	$25.06		49.76	$901.95m			0.76	
minyanville	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
msn-money	logm	+0.71%	38.05	37.60	+0.27	269,281	38.39	37.35	37.78	49.50	25.06	24.05 mil	-14.75	908.68 mil			0.74	
nasdaq-com	logm	0.71%	$ 38.05	$ 37.60	0.27	269,281	$ 38.39	$ 37.35	$ 37.78	$ 49.50	$ 25.06	24,052,000	51.42	$ 915,178,600			$ 0.74	
optimum	logm	+0.71%	38.05 ( 4:30 pm edt)	37.60	+0.27	269,281	38.39	37.35	37.78	49.50	25.06	24.05m	51.4	915.2m			0.74	
paidcontent	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
pc-quote	logm	0.71%	38.05	37.6	0.27	269,281	38.39	37.35	37.78	49.50	25.06	23,881,330	-14.64341	908,685,000				
personal-wealth-biz	logm	+0.71%	38.05	37.61		269,281	38.39	37.35	37.78	49.50	24.82		50.85			0.00	0.743	
predictwallstreet	logm	+0.71%	38.05		+0.27	269,281												
raymond-james	logm	0.71	38.05	37.60	0.27	269,281	38.39	37.35	38.05	49.50	25.06		48.17				0.79	
renewable-energy-world	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
screamingmedia	logm	+0.71%	$	open: 37.60	+0.27	6,611	$38.39	$37.35	$37.78	$49.50	$25.06		49.76	$901.95m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	+0.71%	last trade: 38.05		change: 0.270								p/e ratio: 50.85					
smartmoney	logm	(0.71%)	38.05	$37.60	0.27	269,281	$38.39	$37.35	$37.78	$49.50	$25.06			908,700	0.00%	$0.00		
stocknod	logm	+0.7147%	38.05 usd	37.60	+0.2700	269,281	38.39	37.35	37.78	49.50	25.06	24,052,007						
stockpickr	logm	0.71%	$38.05 0.27 | 0.71%	37.60	0.27	269.28k	38.39	37.35	37.78	49.50	25.06							
stocksmart	logm	.0 %	$42.53	45.23	0	31,489	44.01	42.49										
stocktwits	logm	0.71%	38.05		+0.27													
streetinsider-com	logm	0.71%	38.05	$37.60	+0.27	269,281	$38.39	$37.35	$37.78	$49.50	$25.06		51.42				$0.74	
thecramerreport	logm		38.05	37.61	+0.27	269281	38.39	37.35										
thestree	logm	0.71%	$38.05	37.6	0.27	269281	38.39	37.35	37.78	-49.5	25.06	2.4052007e7		9.01950263e8				
tickerspy	logm	0.71%	$38.05	37.60	+0.27	269,281	38.39	37.35	37.78	49.50	25.06		-14.6	907.5m	0.00%	$0.00		
tmx-quotemedia	logm	0.71%	38.050	37.600	0.270	269,281	38.390	37.350	37.780	49.500	25.060	24,052,007	51.10	915,178,866			0.74	
updown	logm	0.71%	$38.05	$37.60	$0.27	261,642	$38.39	$37.35	$37.78	$49.50	$25.06	24.05b	48.66	$909m			0.78	
wallstreetsurvivor	logm	0.71%	38.05	37.60	0.27	266,603	38.39	37.35		49.50	25.06		51.10	$909m			0.85	
yahoo-finance	logm	0.71%	38.05	37.61	0.27	269,281	38.39	37.35	37.78	49.50	25.06		51.21	915.18m			0.74	
ycharts-com	logm	+0.71%	38.05		+0.27					49.50	25.06		51.42	910.54m	0.00%		0.74	
zacks	logm	(0.71%)	38.05		0.27	vol.  269,281	38.39	37.35		49.50	25.06		60.94	908.68 m	0.00	0.00	.62	
advfn	umbf	1.13	43.9	43.4	0.49	134646	43.9	43.27										
barchart	umbf	+1.13%	43.90	43.40	+0.49	137,033	43.90	43.27	43.41	43.93	31.14		18.08	$1.78 b	1.82%	$0.78	+2.37	
barrons	umbf	1.13%	43.90	43.40	+0.49	134,646	43.90	43.27				40.07 million		$1.74 billion	1.78%	$0.2		
bloomberg	umbf	1.129%	43.900	43.400	0.490	134,646	43.900	43.270		44.35	31.77	40.517mil	18.523	1,778.678mil	1.754	0.195 regular cash	2.370	
boston-com	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
bostonmerchant	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
business-insider	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
chron	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
cio-com	umbf	+1.13%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582	18.45	2b	1.8	0.78		
cnn-money	umbf	+1.13%	43.90	43.40	+0.49	134,646	43.90	43.27	43.41				18.4	$1.8b	1.78%			
easystockalterts	umbf	1.13%	43.90	43.40	+0.49	134646	43.90	43.27	43.41	44.35	31.77		18.45				2.38	
eresearch-fidelity-com	umbf	1.13%	43.9000	43.4000	0.4900	134,646	43.9000	43.2700	43.4100	44.3500	31.7700	40,517,000	18.32	$1.76b	1.80%	$0.195000		
finance-abc7-com	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
finance-abc7chicago-com	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
financial-content	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
finapps-forbes-com	umbf	1.1%	$43.90	43.40	0.49	134,646	43.90	43.27	43.41	44.35	31.77	41 mil	18.5	2 bil	1.8	0.78	2.37	
finviz	umbf	1.13%	43.90			134,646			43.41	-0.07%	40.99%	40.52m	18.45	1.78b		0.78	2.38	
fool	umbf	+1.13%	$43.90	$43.40	0.49	134,646	$43.90	$43.27	$43.41	$44.35	$31.77		18.00	$1.78b	2.00%	0.78		
foxbusiness	umbf		$43.90		+0.49	134,646			$43.41									
google-finance	umbf	(1.13%)	43.90	43.40	+0.49	134,646.00	43.90	43.27		44.35	31.77	40.52m	18.43	1.78b	1.78	0.19	2.38	
howthemarketworks	umbf	1.129%	43.9	43.4	0.49	134,646	43.9	43.27	43.41									
hpcwire	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
insidestocks	umbf	+1.13%	43.90	43.40	+0.49	134646	43.90	43.27										
investopedia	umbf	+1.13 %	$43.90	43.40	+0.49				43.41									
investorguide	umbf	+1.13%	43.90	43.40	+0.49		43.90	43.27		44.35	31.77		18.32	1.779b			2.37	
marketintellisearch	umbf	1.13 %	$43.90	$43.40	0.49	135.50k	$43.90	$43.27	$43.41			40.52m	18.24	1.76b	1.8 %		2.38	
marketwatch	umbf	+1.13%	$43.90	open: 43.40	+0.49	4,666	$43.90	$43.27	$43.41	$44.35	$31.77		18.38	$1.74b	1.78%	0.20	2.39	
minyanville	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
msn-money	umbf	+1.13%	43.90	43.40	+0.49	134,646	43.90	43.27	43.41	44.35	31.77	40.52 mil	18.52	1.76 bil	1.80%	0.78	2.38	
nasdaq-com	umbf	1.13%	$ 43.90	$ 43.40	0.49	134,646	$ 43.90	$ 43.27	$ 43.41	$ 44.35	$ 31.77	40,517,000	18.52	$ 1,778,696,300	1.8 %	$0.780000	$ 2.37	
optimum	umbf	+1.13%	43.90 ( 4:30 pm edt)	43.40	+0.49	134,646	43.90	43.27	43.41	44.35	31.77	40.52m	18.4	1.8b	1.78	0.78	2.38	
paidcontent	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
pc-quote	umbf	1.13%	43.9	43.4	0.49	134,646	43.9	43.27	43.41	44.35	31.77	40,064,761	18.31646	1,758,843,000		0.195		
personal-wealth-biz	umbf	+1.13%	43.90	43.40		134,646	43.90	43.27	43.41	44.35	31.77		18.32		1.77	0.77	2.37	
predictwallstreet	umbf	+1.13%	43.90		+0.49	134,646												
raymond-james	umbf	1.13	43.90	43.40	0.49	134,646	43.90	43.27	43.90	44.35	31.77		18.37				2.39	
renewable-energy-world	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
screamingmedia	umbf	+1.13%	$	open: 43.40	+0.49	4,666	$43.90	$43.27	$43.41	$44.35	$31.77		18.38	$1.74b	1.78%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+1.13%	last trade: 43.90		change: 0.490								p/e ratio: 18.32					
smartmoney	umbf	(1.13%)	43.90	$43.40	0.49	134,646	$43.90	$43.27	$43.41	$44.35	$31.77			1,758,800	1.80%	$0.20		
stocknod	umbf	+1.129%	43.90 usd	43.40	+0.4900	134,646	43.90	43.27	43.41	44.35	31.77	40,516,582						
stockpickr	umbf	1.13%	$43.90 0.49 | 1.13%	43.40	0.49	134.65k	43.90	43.27	43.41	44.35	31.77							
stocksmart	umbf	.0 %	$41.91	41.79	0	31,338	42.45	41.8										
stocktwits	umbf	1.01%	43.85		+0.44													
streetinsider-com	umbf	1.13%	43.90	$43.40	+0.49	134,646	$43.90	$43.27	$43.41	$44.35	$31.77		18.45				$2.38	
thecramerreport	umbf																	
thestree	umbf	1.13%	$43.9	43.4	0.49	134646	43.9	43.27	43.41	-44.35	31.77	4.0516582e7		1.735730373e9				
tickerspy	umbf	1.13%	$43.90	43.40	+0.49	134,646	43.90	43.27	43.41	44.35	31.77		18.3	1.7b	1.80%	$0.20		
tmx-quotemedia	umbf	1.13%	43.900	43.400	0.490	134,646	43.900	43.270	43.410	44.350	31.770	40,516,582	18.20	1,778,677,950	1.777	0.195 usd	2.38	
updown	umbf	1.13%	$43.90	$43.40	$0.49	127,968	$43.90	$43.27	$43.41	$44.35	$31.77		18.18	$1.75b				
wallstreetsurvivor	umbf	1.13%	43.90	43.40	0.49	134,646	43.90	43.27		44.35	31.77		18.20	$2b	1.80%	0.75 -	2.26	
yahoo-finance	umbf	1.13%	43.90	43.40	0.49	134,646	43.90	43.27	43.41	44.35	31.77		18.52	1.78b	1.80%	0.78	2.37	
ycharts-com	umbf	+1.01%	43.85		+0.44					44.35	31.77		18.50	1.78b	1.78%		2.37	
zacks	umbf	(1.13%)	43.90		0.49	vol.  134,646	43.90	43.27		44.35	31.77		18.32	1.76 b	1.80	0.78	2.37	
advfn	iivi	2.21	27.28	26.74	0.59	415865	27.36	26.38										
barchart	iivi	+2.21%	27.28	26.75	+0.59	415,865	27.36	26.38	26.69	29.96	14.62		21.41	$1.70 b			+1.20	
barrons	iivi	2.21%	27.28	26.74	+0.59	415,865	27.36	26.38				61.50 million		$1.62 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	2.211%	27.280	26.740	0.590	415,865	27.360	26.380		29.96	14.54	62.497mil	22.639	1,704.912mil		0.002 rights redemption	1.205	
boston-com	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
bostonmerchant	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
business-insider	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
chron	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
cio-com	iivi	+2.21%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379	22.55	852m				
cnn-money	iivi	+2.21%	27.28	26.38	+0.59	415,865	27.36	26.38	26.69				22.5	$852.4m				
easystockalterts	iivi	2.21%	27.28	26.74	+0.59	415865	27.36	26.38	26.69	59.92	24.35		22.55				1.21	
eresearch-fidelity-com	iivi	2.21%	27.2800	26.7400	0.5900	415,865	27.3600	26.3800	26.6900	29.9600	14.5400	62,497,000	22.15	$1.67b				
finance-abc7-com	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
finance-abc7chicago-com	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
financial-content	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
finapps-forbes-com	iivi	2.2%	$27.28	26.74	0.59	415,865	27.36	26.38	26.69	29.96	14.54	62 mil	22.6	2 bil	0.0	0.00	1.21	
finviz	iivi	2.21%	27.28			415,865			26.69	-8.93%	87.68%	62.50m	22.73	1.71b			1.20	
fool	iivi	+2.21%	$27.28	$26.74	0.59	415,865	$27.36	$26.38	$26.69	$29.96	$14.54		21.50	$1.70b				
foxbusiness	iivi		$27.28		+0.59	415,865			$26.69									
google-finance	iivi	(2.21%)	27.28	26.74	+0.59	415,865.00	27.36	26.38		29.96	14.54	62.50m	22.66	1.70b			1.20	
howthemarketworks	iivi	2.211%	27.28	26.74	0.59	393,693	27.36	26.38	26.69									
hpcwire	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
insidestocks	iivi	+2.21%	27.28	26.75	+0.59	415865	27.36	26.38					price earnings ratio: 22.64					
investopedia	iivi	+2.21 %	$27.28	26.74	+0.59				26.69									
investorguide	iivi	+2.21%	27.28	26.74	+0.59		27.36	26.38		29.96	14.54		22.24	1.705b			1.20	
marketintellisearch	iivi	2.21 %	$27.28	$26.74	0.59	388.60k	$27.36	$26.38	$26.69			62.50m	22.24	1.67b	0.0 %		1.20	
marketwatch	iivi	+2.21%	$27.17	open: 26.74	+0.59	23,763	$27.36	$26.38	$26.69	$29.96	$14.95		91.57	$1.62b			0.30	
minyanville	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
msn-money	iivi	+2.21%	27.28	26.74	+0.59	415,865	27.36	26.38	26.69	29.96	14.54	62.50 mil	22.64	1.67 bil			1.20	
nasdaq-com	iivi	2.21%	$ 27.28	$ 26.74	0.59	415,865	$ 27.36	$ 26.38	$ 26.69	$ 29.96	$ 14.54	62,497,000	22.55	$ 1,704,918,160			$ 1.21	
optimum	iivi	+2.21%	27.28 ( 4:30 pm edt)	26.74	+0.59	415,865	27.36	26.38	26.69	59.92	24.35	31.25m	22.5	852.5m			1.21	
paidcontent	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
pc-quote	iivi	2.21%	27.28	26.74	0.59	415,865	27.36	26.38	26.69	29.96	14.54	61,144,362	22.24167	1,668,018,000				
personal-wealth-biz	iivi	+2.21%	27.28	26.74		415,865	27.36	26.38	26.69	29.96	14.54		22.24			0.00	1.20	
predictwallstreet	iivi	+2.21%	27.19		+0.59	415,865												
raymond-james	iivi	2.21	27.28	26.74	0.59	415,865	27.36	26.38	27.28	29.96	14.54		11.05				2.47	
renewable-energy-world	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
screamingmedia	iivi	+2.21%	$	open: 26.74	+0.59	23,763	$27.36	$26.38	$26.69	$29.96	$14.95		91.57	$1.62b			0.30	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+2.21%	last trade: 27.28		change: 0.590								p/e ratio: 22.24					
smartmoney	iivi	(2.21%)	27.28	$26.74	0.59	415,865	$27.36	$26.38	$26.69	$29.96	$14.54			834,000	0.00%	$0.00		
stocknod	iivi	+2.211%	27.28 usd	26.74	+0.5900	415,865	27.36	26.38	26.69	29.96	14.54	31,248,379						
stockpickr	iivi	2.21%	$27.28 0.59 | 2.21%	26.74	0.59	415.87k	27.36	26.38	26.69	29.96	14.54							
stocksmart	iivi	.0 %	$54.75	47.05	0	32,650	56.43	54.63										
stocktwits	iivi	2.21%	27.28		+0.59													
streetinsider-com	iivi	2.21%	27.28	$26.74	+0.59	415,865	$27.36	$26.38	$26.69	$59.92	$24.35		22.55				$1.21	
thecramerreport	iivi		27.28	26.74	+0.59	415865	27.36	26.38										
thestree	iivi	2.21%	$27.28	26.74	0.59	415865	27.36	26.38	26.69	-29.96	14.54	6.2496758e7		8.096455e8				
tickerspy	iivi	2.21%	$27.28	26.74	+0.59	415,865	27.36	26.38	26.69	29.96	14.54		22.2	1.6b	0.00%	$0.00		
tmx-quotemedia	iivi	2.21%	27.280	26.740	0.590	415,865	27.360	26.380	26.690	26.870	7.270	62,496,758	22.10	1,704,911,558			1.21	
updown	iivi	2.21%	$27.28	$26.74	$0.59	386,739	$27.36	$26.38	$26.69	$29.96	$14.54		21.59	$1.66b				
wallstreetsurvivor	iivi	2.21%	27.28	26.74	0.59	393,693	27.36	26.38		29.96	16.49		22.10	$834m			0.63	
yahoo-finance	iivi	2.21%	27.28	26.74	0.59	415,865	27.36	26.38	26.69	29.96	14.54		22.73	1.70b			1.20	
ycharts-com	iivi	+2.21%	27.28		+0.59					29.96	14.54		2.83	1.70b	0.00%		9.64	
zacks	iivi	(2.21%)	27.28		0.59	vol.  415,865	27.36	26.38		29.96	14.54		22.06	1.67 b	0.00	0.00	1.21	
advfn	dfz	-0.87	11.33	11.44	-0.1	17019	11.44	11.19										
barchart	dfz	-0.87%	11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.27	9.35		16.82	$125.08 m	2.45%	$0.28	+0.60	
barrons	dfz	0.87%	11.33	11.44	-0.10	17,019	11.44	11.19				11.04 million		$126.37 million	2.47%	$0.07		
bloomberg	dfz	-0.875%	11.330	11.440	-0.100	17,019	11.440	11.190		13.35	9.48	11.046mil	17.431	125.152mil	2.471	0.070 regular cash	0.650	
boston-com	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
bostonmerchant	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
business-insider	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
chron	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
cio-com	dfz	-0.87%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071	18.88	125m	2.4	0.28		
easystockalterts	dfz	-0.87%	11.33	11.44	-0.10	17019	11.44	11.19	11.43	13.35	9.48		18.88				0.60	
eresearch-fidelity-com	dfz	-0.87%	11.3300	11.4400	-0.1000	17,019	11.4400	11.1900	11.4300	13.3500	9.4800	11,046,000	19.05	$126.26m	2.45%	$0.070000		
finance-abc7-com	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
financial-content	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-0.9%	$11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48	11 mil		125 mil	2.5	0.28		
finviz	dfz	-0.87%	11.33			17,019			11.43	-14.61%	21.24%	11.05m	18.88	125.20m		0.28	0.60	
fool	dfz	-0.87%	$11.33	$11.44	-0.10	17,019	$11.44	$11.19	$11.43	$13.35	$9.48		19.10	$125.15m		0.28		
foxbusiness	dfz		$11.33		-0.10	17,019			$11.43									
google-finance	dfz	(-0.87%)	11.33	11.44	-0.10	17,019.00	11.44	11.19		13.35	9.48	11.05m	18.88	125.15m	2.47	0.07	0.60	
howthemarketworks	dfz	-0.875%	11.33	11.44	-0.1	16,419	11.44	11.19	11.43									
hpcwire	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
insidestocks	dfz	-0.87%	11.33	11.44	-0.10	17000	11.44	11.19										
investopedia	dfz	-0.87 %	$11.33	11.44	-0.10				11.43									
investorguide	dfz	-0.87%	11.33	11.44	-0.10		11.44	11.19		13.35	9.48		18.89	125.2m			0.605	
marketintellisearch	dfz	-0.87 %	$11.33	$11.44	-0.10	7.30k	$11.44	$11.25	$11.43			11.05m	18.88	0.13b	2.47 %		0.60	
marketwatch	dfz	-0.87%	$11.33	open: 11.44	-0.10	500	$11.44	$11.19	$11.43	$13.35	$9.48		18.69	$126.37m	2.47%	0.07	0.61	
minyanville	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
msn-money	dfz	-0.87%	11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48	11.05 mil	18.88	126.26 mil	2.45%	0.28	0.60	
nasdaq-com	dfz	0.87%	$ 11.33	$ 11.44	0.10	17,019	$ 11.44	$ 11.19	$ 11.43	$ 13.35	$ 9.48	11,046,000	18.88	$ 125,151,180	2.45 %	$0.280000	$ 0.60	
optimum	dfz	-0.87%	11.33 ( 4:30 pm edt)	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48	11.05m	18.9	125.2m	2.47	0.28	0.60	
paidcontent	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
pc-quote	dfz	-0.87%	11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48	11,143,495	19.05	126,256,000		0.07		
personal-wealth-biz	dfz	-0.87%	11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48		18.89		2.45	0.28	0.605	
predictwallstreet	dfz	-0.87%	11.33		-0.10	17,019												
raymond-james	dfz	-0.87	11.33	11.44	-0.10	17,019	11.44	11.19	11.33	13.35	9.48		18.57				0.61	
renewable-energy-world	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
screamingmedia	dfz	-0.87%	$	open: 11.44	-0.10	500	$11.44	$11.19	$11.43	$13.35	$9.48		18.69	$126.37m	2.47%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-0.87%	last trade: 11.33		change: -0.100								p/e ratio: 18.89					
smartmoney	dfz	(-0.87%)	11.33	$11.44	-0.10	17,019	$11.44	$11.19	$11.43	$13.35	$9.48			126,300	2.45%	$0.07		
stocknod	dfz	-0.8749%	11.33 usd	11.44	-0.1000	17,019	11.44	11.19	11.43	13.35	9.480	11,046,071						
stockpickr	dfz	-0.87%	$11.33 -0.10 | -0.87%	11.44	-0.10	17.02k	11.44	11.19	11.43	13.35	9.48							
stocksmart	dfz	.0 %	$11.36	11.28	0	2,159	11.69	11.36										
stocktwits	dfz	-1.23%	11.29		-0.14													
streetinsider-com	dfz	0.87%	11.33	$11.44	-0.1	17,019	$11.44	$11.19	$11.43	$13.35	$9.48		18.88				$0.60	
thecramerreport	dfz		11.33	11.44	-0.10	17019	11.44	11.19										
thestree	dfz	-0.87%	$11.33	11.44	-0.1	17019	11.44	11.19	11.43	-13.35	9.48	1.1046071e7		1.26367052e8				
tickerspy	dfz	-0.87%	$11.33	11.44	-0.10	17,019	11.44	11.19	11.43	13.35	9.48		19.1	126.2m	2.45%	$0.07		
tmx-quotemedia	dfz	-0.87%	11.330	11.440	-0.100	17,019	11.440	11.190	11.430	13.350	9.480	11,046,071	19.10	125,151,984	2.471	0.070 usd	0.60	
updown	dfz	-0.87%	$11.33	$11.44	-$0.10	16,519	$11.44	$11.19	$11.43	$13.35	$9.48		18.75	$126m				
wallstreetsurvivor	dfz	-0.87%	11.33	11.44	-0.10	16,419	11.44	11.19		13.35	9.48		19.10	$126m	2.40%	0.15 -	0.85	
yahoo-finance	dfz	0.87%	11.33	11.44	0.10	17,019	11.44	11.19	11.43	13.35	9.48		18.73	125.15m	2.40%	0.28	0.61	
ycharts-com	dfz	-1.22%	11.29		-0.14					13.35	9.48		18.82	124.64m	2.53%		0.60	
zacks	dfz	(-0.87%)	11.33		-0.10	vol.  17,019	11.44	11.19		13.35	9.48		16.81	126.26 m	2.45	0.28	.68	
advfn	bbgi	-1.18	4.19	4.38	-0.05	7136	4.38	4.03										
barchart	bbgi	-1.18%	4.19	4.38	-0.05	7,536	4.38	4.03	4.24	9.34	3.20		10.63	$95.03 m			+0.40	
barrons	bbgi	1.18%	4.19	4.38	-0.05	7,136	4.38	4.03				22.58 million		$96.76 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	-1.179%	4.190	4.380	-0.050	7,136	4.380	4.030		9.34	3.20	6.105mil	10.475	95.023mil			0.400	
boston-com	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
bostonmerchant	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
business-insider	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
chron	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
cio-com	bbgi	-1.18%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981	10.74	26m				
cnn-money	bbgi	-1.18%today&rsquo;s change	4.19data as of 3:59pm et	4.38	-0.05	7,136	4.38	4.03	4.24				10.7	$25.6m				
easystockalterts	bbgi	-1.14%	4.19	4.38	-0.05	7136	4.38	4.03	4.24	9.34	3.20		10.74				0.39	
eresearch-fidelity-com	bbgi	-1.18%	4.1900	4.3800	-0.0500	7,136	4.3800	4.0300	4.2400	9.3400	3.2000	22,768,000	10.60	$96.54m				
finance-abc7-com	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
financial-content	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	-1.2%	$4.19	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20	6 mil		26 mil	0.0	0.00		
finviz	bbgi	-1.18%	4.19			7,136			4.24	-55.14%	30.94%	22.77m	10.48	95.41m			0.40	
fool	bbgi	-1.18%	$4.19	$4.38	-0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20		10.90	$95.40m	7.60%	0.20		
foxbusiness	bbgi		$4.19		-0.05	7,136			$4.24									
google-finance	bbgi	(-1.18%)	4.19	4.38	-0.05	7,136.00	4.38	4.03		9.34	3.20	22.77m	10.50	95.40m			0.40	
howthemarketworks	bbgi	-1.179%	4.19	4.38	-0.05	7,136	4.38	4.03	4.24									
hpcwire	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
insidestocks	bbgi	-1.18%	4.19	4.38	-0.05	7100	4.38	4.03										
investopedia	bbgi	-1.18 %	$4.19	4.38	-0.05				4.24									
investorguide	bbgi	-1.18%	4.19	4.38	-0.05		4.38	4.03		9.34	3.20		10.60	95.4m			0.40	
marketintellisearch	bbgi	-1.18 %	$4.19	$4.38	-0.05	6.10k	$4.38	$4.03	$4.24			22.77m	10.60	0.10b	0.0 %		0.40	
marketwatch	bbgi	-1.18%	$4.19	open: 4.38	-0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20		10.51	$96.76m			0.40	
minyanville	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
msn-money	bbgi	-1.18%	4.19	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20	22.77 mil	10.22	96.54 mil			0.40	
nasdaq-com	bbgi	1.18%	$ 4.19	$ 4.38	0.05	7,136	$ 4.38	$ 4.03	$ 4.24	$ 9.34	$ 3.20	6,105,000	10.48	$ 25,579,950	4.72 %	$0.200000	$ 0.40	
optimum	bbgi	-1.18%	4.19 ( 4:30 pm edt)	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20	6.10m	10.7	25.6m	4.77	0.20	0.39	
paidcontent	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
pc-quote	bbgi	-1.18%	4.19	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20	6,177,852	10.34146	25,885,000		0.05		
personal-wealth-biz	bbgi	-1.18%	4.19	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20		10.60			0.00	0.40	
predictwallstreet	bbgi	-1.18%	4.19		-0.05	7,136												
raymond-james	bbgi	-1.18	4.19	4.38	-0.05	7,136	4.38	4.03	4.19	9.34	3.20		10.48				0.40	
renewable-energy-world	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
screamingmedia	bbgi	-1.18%	$	open: 4.38	-0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20		10.51	$96.76m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	-1.18%	last trade: 4.19		change: -0.050								p/e ratio: 10.6					
smartmoney	bbgi	(-1.18%)	4.19	$4.38	-0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20			25,900	0.00%	$0.05		
stocknod	bbgi	-1.179%	4.190 usd	4.380	-0.0500	7,136	4.380	4.030	4.240	9.340	3.200	6,104,981						
stockpickr	bbgi	-1.18%	$4.19 -0.05 | -1.18%	4.38	-0.05	7.14k	4.38	4.03	4.24	9.34	3.20							
stocksmart	bbgi	.0 %	$4.69	5.82	0	365	4.77	4.68										
stocktwits	bbgi	-2.71%	4.12		-0.12													
streetinsider-com	bbgi	1.18%	4.19	$4.38	-0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20		10.74				$0.39	
thecramerreport	bbgi		4.19	4.38	-0.05	7136	4.38	4.03										
thestree	bbgi	-1.18%	$4.19	4.38	-0.05	7136	4.38	4.03	4.24	-9.34	3.2	2.2767724e7		2.5946169e7				
tickerspy	bbgi	-1.18%	$4.19	4.38	-0.05	7,136	4.38	4.03	4.24	9.34	3.20		10.3	96.5m	0.00%	$0.05		
tmx-quotemedia	bbgi	-1.18%	4.190	4.380	-0.050	7,136	4.380	4.030	4.240	9.340	3.200	22,767,724	10.90	95,396,764			0.39	
updown	bbgi	-1.18%	$4.19	$4.38	-$0.05	7,136	$4.38	$4.03	$4.24	$9.34	$3.20		10.60	$97m				
wallstreetsurvivor	bbgi	-1.18%	4.19	4.38	-0.05	7,136	4.38	4.03		9.34	3.40		10.90	$26m			0.35	
yahoo-finance	bbgi	1.18%	4.19	4.38	0.05	7,136	4.38	4.03	4.24	9.34	3.20		10.47	95.39m			0.40	
ycharts-com	bbgi	-2.71%	4.12		-0.12					9.34	3.20		10.31	93.56m	0.00%		0.40	
zacks	bbgi	(-1.18%)	4.19		-0.05	vol.  7,136	4.38	4.03		9.34	3.20		10.6	96.16 m	0.00	0.00	.4	
advfn	ccbg	0.39	10.33	10.24	0.04	57162	10.39	10.13										
barchart	ccbg	+0.39%	10.33	10.24	+0.04	59,538	10.39	10.13	10.29	13.94	9.85		39.50	$176.85 m	3.89%	$0.40	+0.26	
barrons	ccbg	0.39%	10.33	10.24	+0.04	55,969	10.39	10.13				17.08 million		$175.89 million	3.87%	$0.1		
bloomberg	ccbg	0.389%	10.330	10.240	0.040	57,162	10.390	10.130		14.25	9.94	17.127mil	79.462	176.925mil	3.872	0.100 regular cash	0.130	
boston-com	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
bostonmerchant	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
business-insider	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
chron	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
cio-com	ccbg	+0.39%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289	39.73	177m	3.9	0.4		
cnn-money	ccbg	+0.39%today&rsquo;s change	10.33data as of 4:00pm et	10.24	+0.04	56,496	10.39	10.13	10.29				39.7	$176.9m	3.87%			
easystockalterts	ccbg	0.39%	10.33	10.24	+0.04	57162	10.39	10.13	10.29	14.25	9.94		39.73				0.26	
eresearch-fidelity-com	ccbg	0.39%	10.3300	10.2400	0.0400	57,162	10.3900	10.1300	10.2900	14.2500	9.9400	17,127,000	39.58	$176.24m	3.89%	$0.100000		
finance-abc7-com	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
financial-content	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	0.4%	$10.33	10.24	0.04	57,162	10.39	10.13	10.29	14.25	9.94	17 mil	39.7	177 mil	3.9	0.40	0.26	
finviz	ccbg	0.39%	10.33			57,162			10.29	-25.87%	4.87%	17.13m	41.16	176.27m		0.40	0.25	
fool	ccbg	+0.39%	$10.33	$10.24	0.04	56,496	$10.39	$10.13	$10.29	$14.25	$9.94		39.50	$176.92m	6.50%	0.40		
foxbusiness	ccbg		$10.33		+0.04	57,162			$10.29									
google-finance	ccbg	(0.39%)	10.33	10.24	+0.04	57,162.00	10.39	10.13		14.25	9.94	17.13m	40.52	176.92m	3.87	0.10	0.25	
howthemarketworks	ccbg	0.389%	10.33	10.24	0.04	56,496	10.39	10.13	10.29									
hpcwire	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
insidestocks	ccbg	+0.39%	10.33	10.24	+0.04	57162	10.39	10.13										
investopedia	ccbg	+0.39 %	$10.33	10.24	+0.04				10.29									
investorguide	ccbg	+0.39%	10.33	10.24	+0.04		10.39	10.13		14.25	9.94		39.58	176.9m			0.26	
marketintellisearch	ccbg	0.39 %	$10.33	$10.24	0.04	42.30k	$10.39	$10.13	$10.29			17.13m	41.16	0.18b	3.89 %		0.25	
marketwatch	ccbg	+0.39%	$10.33	open: 10.24	+0.04	666	$10.39	$10.13	$10.29	$14.25	$9.94		40.59	$175.89m	3.87%	0.10	0.25	
minyanville	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
msn-money	ccbg	+0.39%	10.33	10.24	+0.04	57,162	10.39	10.13	10.29	14.25	9.94	17.13 mil	39.73	176.24 mil	3.89%	0.40	0.26	
nasdaq-com	ccbg	0.39%	$ 10.33	$ 10.24	0.04	57,162	$ 10.39	$ 10.13	$ 10.29	$ 14.25	$ 9.94	17,127,000	39.73	$ 176,921,910	3.89 %	$0.400000	$ 0.26	
optimum	ccbg	+0.39%	10.33 ( 4:00 pm edt)	10.24	+0.04	56,496	10.39	10.13	10.29	14.25	9.94	17.13m	39.7	176.9m	3.87	0.40	0.26	
paidcontent	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
pc-quote	ccbg	0.39%	10.33	10.24	0.04	57,162	10.39	10.13	10.29	14.25	9.94	17,060,678	39.57692	176,237,000		0.1		
personal-wealth-biz	ccbg	+0.39%	10.33	10.24		57,162	10.39	10.13	10.29	14.25	9.94		39.58		3.89	0.40	0.26	
predictwallstreet	ccbg	+0.39%	10.33		+0.04	57,162												
raymond-james	ccbg	0.39	10.33	10.24	0.04	57,162	10.39	10.13	10.33	14.25	9.94		39.73				0.26	
renewable-energy-world	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
screamingmedia	ccbg	+0.39%	$	open: 10.24	+0.04	666	$10.39	$10.13	$10.29	$14.25	$9.94		40.59	$175.89m	3.87%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	+0.39%	last trade: 10.33		change: 0.040								p/e ratio: 39.58					
smartmoney	ccbg	(0.39%)	10.33	$10.24	0.04	57,162	$10.39	$10.13	$10.29	$14.25	$9.94			176,200	3.89%	$0.10		
stocknod	ccbg	+0.3887%	10.33 usd	10.24	+0.0400	57,162	10.39	10.13	10.29	14.25	9.940	17,127,289						
stockpickr	ccbg	0.39%	$10.33 0.04 | 0.39%	10.24	0.04	57.16k	10.39	10.13	10.29	14.25	9.94							
stocksmart	ccbg	.0 %	$10.12	13.15	0	1,050	10.66	10.1										
stocktwits	ccbg	-0.10%	10.28		-0.01													
streetinsider-com	ccbg	0.39%	10.33	$10.24	+0.04	57,162	$10.39	$10.13	$10.29	$14.25	$9.94		39.73				$0.26	
thecramerreport	ccbg		10.33	10.24	+0.04	57162	10.39	10.13										
thestree	ccbg	0.39%	$10.33	10.24	0.04	57162	10.39	10.13	10.29	-14.25	9.94	1.7127289e7		1.75897258e8				
tickerspy	ccbg	0.39%	$10.33	10.24	+0.04	57,162	10.39	10.13	10.29	14.25	9.94		39.6	176.2m	3.89%	$0.10		
tmx-quotemedia	ccbg	0.39%	10.330	10.240	0.040	57,162	10.390	10.130	10.290	14.250	9.940	17,127,289	39.60	176,924,895	3.887	0.100 usd	0.26	
updown	ccbg	0.39%	$10.33	$10.24	$0.04	55,969	$10.39	$10.13	$10.29	$14.25	$9.94		40.34	$176m				
wallstreetsurvivor	ccbg	0.39%	10.33	10.24	0.04	56,496	10.39	10.13		14.19	9.94		39.60	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.39%	10.33	10.24	0.04	57,162	10.39	10.13	10.29	14.25	9.94		39.73	176.92m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.10%	10.28		-0.01					14.25	9.94		39.54	175.99m	3.90%		0.26	
zacks	ccbg	(0.39%)	10.33		0.04	vol.  57,162	10.39	10.13		14.25	9.94		39.58	176.24 m	3.89	0.40	.26	
advfn	bokf	0.34	55.51	55.33	0.19	67734	55.51	54.71										
barchart	bokf	+0.34%	55.51	55.33	+0.19	73,846	55.51	54.71	55.32	55.80	41.72		15.19	$3.84 b	1.97%	$1.10	+3.67	
barrons	bokf			55.33		67,734	55.51	54.71				67.83 million		$3.81 billion	1.98%	$0.28		
bloomberg	bokf	0.343%	55.510	55.330	0.190	67,734	55.510	54.710		56.58	42.56	68.438mil	14.089	3,799.017mil	1.849	0.275 regular cash	3.940	
boston-com	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
bostonmerchant	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
business-insider	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
chron	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
cio-com	bokf	+0.34%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422	15.13	4b	2	1.1		
cnn-money	bokf	+0.34%today&rsquo;s change	55.51data as of 4:00pm et	55.33	+0.19	67,734	55.51	54.71	55.32				15.1	$3.8b	1.98%			
easystockalterts	bokf	0.34%	55.51	55.33	+0.19	67734	55.51	54.71	55.32	56.58	42.56		15.13				3.67	
eresearch-fidelity-com	bokf	0.34%	55.5100	55.3300	0.1900	67,734	55.5100	54.7100	55.3200	56.5800	42.5600	68,438,000	15.07	$3.79b	1.99%	$0.275000		
finance-abc7-com	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
financial-content	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	0.3%	$55.51	55.33	0.19	67,734	55.51	54.71	55.32	56.58	42.56	68 mil	15.1	4 bil	2.0	1.10	3.67	
finviz	bokf	0.34%	55.51			67,734			55.32	-0.91%	32.43%	68.44m	15.03	3.79b		1.10	3.68	
fool	bokf	+0.34%	$55.51	$55.33	0.19	67,734	$55.51	$54.71	$55.32	$56.58	$42.56		15.20	$3.80b	2.10%	1.10		
foxbusiness	bokf		$55.51		+0.19	67,734			$55.32									
google-finance	bokf	(0.34%)	55.51	55.33	+0.19	67,734.00	55.51	54.71		56.58	42.56	69.22m	15.10	3.84b	1.98	0.28	3.68	
howthemarketworks	bokf	0.343%	55.51	55.33	0.19	67,734	55.51	54.71	55.32									
hpcwire	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
insidestocks	bokf	+0.34%	55.51	55.33	+0.19	67734	55.51	54.71					price earnings ratio: 17.29					
investopedia	bokf	+0.34 %	$55.51	55.33	+0.19				55.32									
investorguide	bokf	+0.34%	55.51	55.02	+0.19		55.51	54.71		56.58	42.56		15.05	3.799b			3.676	
marketintellisearch	bokf	0.34 %	$55.51	$55.33	0.19	75.80k	$55.51	$54.71	$55.32			68.44m	15.03	3.79b	1.99 %		3.68	
marketwatch	bokf	+0.34%	$55.51	open: 55.33	+0.19	67,734	$55.51	$54.71	$55.32	$56.58	$42.56		15.05	$3.81b	1.98%	0.28	3.69	
minyanville	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
msn-money	bokf	+0.34%	55.51	55.33	+0.19	67,734	55.51	54.71	55.32	56.58	42.56	68.44 mil	15.13	3.79 bil	1.99%	1.10	3.68	
nasdaq-com	bokf	0.34%	$ 55.51	$ 55.33	0.19	67,734	$ 55.51	$ 54.71	$ 55.32	$ 56.58	$ 42.56	68,438,000	15.13	$ 3,798,993,380	1.99 %	$1.100000	$ 3.67	
optimum	bokf	+0.34%	55.51 ( 4:30 pm edt)	55.33	+0.19	67,734	55.51	54.71	55.32	56.58	42.56	68.44m	15.1	3.8b	1.98	1.10	3.67	
paidcontent	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
pc-quote	bokf	0.34%	55.51	55.33	0.19	67,734	55.51	54.71	55.32	56.58	42.56	68,203,751	15.07357	3,785,990,000		0.275		
personal-wealth-biz	bokf	+0.34%	55.51	55.02		67,734	55.51	54.71	55.32	56.58	42.56		15.05		1.85	1.025	3.676	
predictwallstreet	bokf	+0.34%	55.51		+0.19	67,734												
raymond-james	bokf	0.34	55.51	55.33	0.19	67,734	55.51	54.71	55.51	56.58	42.56		15.08				3.68	
renewable-energy-world	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
screamingmedia	bokf	+0.34%	$	open: 55.33	+0.19	67,734	$55.51	$54.71	$55.32	$56.58	$42.56		15.05	$3.81b	1.98%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+0.34%	last trade: 55.51		change: 0.190								p/e ratio: 15.05					
smartmoney	bokf	(0.34%)	55.51	$55.33	0.19	67,734	$55.51	$54.71	$55.32	$56.58	$42.56			3,784,600	1.99%	$0.28		
stocknod	bokf	+0.3435%	55.51 usd	55.33	+0.1900	67,734	55.51	54.71	55.32	56.58	42.56	68,438,422						
stockpickr	bokf	0.34%	$55.51 0.19 | 0.34%	55.33	0.19	67.73k	55.51	54.71	55.32	56.58	42.56							
stocksmart	bokf	.0 %	$52.35	53.76	0	16,928	52.85	52.31										
stocktwits	bokf	0.27%	55.47		+0.15													
streetinsider-com	bokf	0.34%	55.51	$55.33	+0.19	67,734	$55.51	$54.71	$55.32	$56.58	$42.56		15.13				$3.67	
thecramerreport	bokf		55.51	55.02	+0.19	67734	55.51	54.71										
thestree	bokf	0.34%	$55.51	55.33	0.19	67734	55.51	54.71	55.32	-56.58	42.56	6.8438422e7		3.814073258e9				
tickerspy	bokf	0.34%	$55.51	55.33	+0.19	67,734	55.51	54.71	55.32	56.58	42.56		15.1	3.7b	1.99%	$0.28		
tmx-quotemedia	bokf	0.34%	55.510	55.330	0.190	67,734	55.510	54.710	55.320	56.580	42.560	68,438,422	15.10	3,799,016,805	1.988	0.275 usd	3.67	
updown	bokf	0.34%	$55.51	$55.33	$0.19	66,332	$55.51	$54.71	$55.32	$56.58	$42.56		14.90	$3.78b				
wallstreetsurvivor	bokf	0.34%	55.51	55.33	0.19	67,734	55.51	54.71		56.58	42.56		15.10	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.34%	55.51	55.02	0.19	67,734	55.51	54.71	55.32	56.58	42.56		15.10	3.80b	2.00%	1.10	3.68	
ycharts-com	bokf	+0.27%	55.47		+0.15					56.58	42.56		15.11	3.84b	2.09%		3.67	
zacks	bokf	(0.34%)	55.51		0.19	vol.  67,734	55.51	54.71		56.58	42.56		15.07	3.79 b	1.99	1.10	3.67	
advfn	orb	0.53	17.0	16.85	0.09	216417	17.04	16.82										
barchart	orb	+0.53%	17.00	16.85	+0.09	216,417	17.04	16.82	16.91	19.38	12.66		22.87	$991.44 m			+0.86	
barrons	orb	0.53%	17.00	16.85	+0.09	212,491	17.04	16.82				58.34 million		$1.00 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	0.532%	17.000	16.850	0.090	216,417	17.040	16.820		19.38	12.66	58.426mil	22.667	993.247mil			0.750	
boston-com	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
bostonmerchant	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
business-insider	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
chron	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
cio-com	orb	+0.53%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272	19.77	993m				
cnn-money	orb	+0.53%	17.00	16.85	+0.09	211,486	17.04	16.82	16.91				19.8	$993.2m				
easystockalterts	orb	0.53%	17.00	16.85	+0.09	216417	17.04	16.82	16.91	19.38	12.66		19.77				0.86	
eresearch-fidelity-com	orb	0.53%	17.0000	16.8500	0.0900	216,417	17.0400	16.8200	16.9100	19.3800	12.6600	58,426,000	19.66	$987.98m				
finance-abc7-com	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
financial-content	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
finapps-forbes-com	orb	0.5%	$17.00	16.85	0.09	216,417	17.04	16.82	16.91	19.38	12.66	58 mil	19.8	993 mil	0.0	0.00	0.86	
finviz	orb	0.53%	17.00			216,417			16.91	-12.28%	34.28%	58.43m	19.89	988.05m			0.85	
fool	orb	+0.53%	$17.00	$16.85	0.09	216,417	$17.04	$16.82	$16.91	$19.38	$12.66		19.90	$993.25m				
foxbusiness	orb		$17.00		+0.09	216,417			$16.91									
google-finance	orb	(0.53%)	17.00	16.85	+0.09	216,417.00	17.04	16.82		19.38	12.66	58.43m	19.92	993.25m			0.85	
howthemarketworks	orb	0.532%	17	16.85	0.09	212,491	17.04	16.82	16.91									
hpcwire	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
insidestocks	orb	+0.53%	17.00	16.85	+0.09	212905	17.04	16.82					price earnings ratio: 19.74					
investopedia	orb	+0.53 %	$17.00	16.85	+0.09				16.91									
investorguide	orb	+0.53%	17.00	16.85	+0.09		17.04	16.82		19.38	12.66		19.66	993.2m			0.86	
marketintellisearch	orb	0.53 %	$17.00	$16.85	0.09	209.60k	$17.04	$16.82	$16.91			58.43m	19.89	0.99b	0.0 %		0.85	
marketwatch	orb	+0.53%	$17.00	open: 16.85	+0.09	4,931	$17.04	$16.82	$16.91	$19.38	$12.66			$1.00b				
minyanville	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
msn-money	orb	+0.53%	17.00	16.85	+0.09	216,417	17.04	16.82	16.91	19.38	12.66	58.43 mil	19.77	987.99 mil			0.85	
nasdaq-com	orb	0.53%	$ 17		0.09	216,417	$ 17.04	$ 16.82	$ 16.91	$ 19.38	$ 12.66	58,426,000	19.77	$ 993,242,000			$ 0.86	
optimum	orb	+0.53%	17.00 ( 4:15 pm edt)	16.85	+0.09	216,417	17.04	16.82	16.91	19.38	12.66	58.43m	19.8	993.2m			0.86	
paidcontent	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
pc-quote	orb	0.53%	17.0	16.85	0.09	216,417	17.04	16.82	16.91	19.38	12.66	58,116,688	19.66279	987,984,000				
personal-wealth-biz	orb	+0.53%	17.00	16.85		216,417	17.04	16.82	16.91	19.38	12.66		19.66			0.00	0.86	
predictwallstreet	orb	+0.53%	17.00		+0.09	216,417												
raymond-james	orb	0.53	17.00	16.85	0.09	216,417	17.04	16.82	17.00	19.38	12.66		19.77				0.86	
renewable-energy-world	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
screamingmedia	orb	+0.53%	$	open: 16.85	+0.09	4,931	$17.04	$16.82	$16.91	$19.38	$12.66			$1.00b				
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+0.53%	last trade: 17.00		change: 0.090								p/e ratio: 19.66					
smartmoney	orb	(0.53%)	17.00	$16.85	0.09	216,417	$17.04	$16.82	$16.91	$19.38	$12.66			988,000	0.00%	$0.00		
stocknod	orb	+0.5322%	17.00 usd	16.85	+0.0900	216,417	17.04	16.82	16.91	19.38	12.66	58,426,272						
stockpickr	orb	0.53%	$17.00 0.09 | 0.53%	16.85	0.09	216.42k	17.04	16.82	16.91	19.38	12.66							
stocksmart	orb	.0 %	$18.19	17.2	0	44,516	18.79	18.12										
stocktwits	orb	0.47%	16.99		+0.08													
streetinsider-com	orb	0.53%	17.00	$16.85	+0.09	216,417	$17.04	$16.82	$16.91	$19.38	$12.66		19.77				$0.86	
thecramerreport	orb		16.99	16.85	+0.08	47919	17.01	16.85										
thestree	orb	0.53%	$17.0	16.85	0.09	216417	17.04	16.82	16.91	-19.38	12.66	5.8426272e7		1.002010565e9				
tickerspy	orb	0.53%	$17.00	16.85	+0.09	216,417	17.04	16.82	16.91	19.38	12.66		19.7	987.3m	0.00%	$0.00		
tmx-quotemedia	orb	0.53%	17.000	16.850	0.090	216,417	17.040	16.820	16.910	19.380	12.660	58,426,272	19.70	993,246,624			0.86	
updown	orb	0.53%	$17.00	$16.85	$0.09	211,486	$17.04	$16.82	$16.91	$19.38	$12.66		19.41	$988m				
wallstreetsurvivor	orb	0.53%	17.00	16.85	0.09	212,491	17.04	16.82		19.38	12.66		19.70	$988m			0.81	
yahoo-finance	orb	0.53%	17.00	16.85	0.09	216,417	17.04	16.82	16.91	19.38	12.66		19.77	993.24m			0.86	
ycharts-com	orb	+0.47%	16.99		+0.08					19.38	12.66		19.76	990.86m	0.00%		0.86	
zacks	orb	(0.53%)	17.00		0.09	vol.  216,417	17.04	16.82		19.38	12.66		22.55	987.98 m	0.00	0.00	.75	
advfn	acas	1.60	10.14	9.92	0.16	3973731	10.145	9.835										
barchart	acas	+1.60%	10.14	9.92	+0.16	3,973,731	10.14	9.83	9.98	10.85	4.52		14.69	$3.57 b			+2.03	
barrons	acas	1.60%	10.14	9.92	+0.16	3.974m	10.145	9.835				330.90 million		$3.52 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	1.603%	10.140	9.920	0.160	3,973,731	10.145	9.835		10.85	4.48	352.666mil	14.912	3,576.035mil			0.680	
boston-com	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
bostonmerchant	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
business-insider	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
chron	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
cio-com	acas	+1.60%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136	2.825	4b				
cnn-money	acas	+1.60%	10.14	9.92	+0.16	3,973,731	10.15	9.84	9.98				2.8	$3.6b				
easystockalterts	acas	1.61%	10.14	9.92	+0.16	3973731	10.15	9.84	9.98	10.85	4.48		2.82				3.59	
eresearch-fidelity-com	acas	1.60%	10.1400	9.9200	0.1600	3,973,731	10.1450	9.8350	9.9800	10.8500	4.4800	352,666,000	2.80	$3.52b				
finance-abc7-com	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
finance-abc7chicago-com	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
financial-content	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
finapps-forbes-com	acas	1.6%	$10.14	9.92	0.16	3,973,731	10.15	9.84	9.98	10.85	4.48	353 mil	2.8	4 bil	0.0	0.00	3.56	
finviz	acas	1.60%	10.14			3,973,731			9.98	-6.54%	126.34%	352.67m	2.85	3.58b			3.56	
fool	acas	+1.60%	$10.14	$9.92	0.16	3,973,631	$10.15	$9.84	$9.98	$10.85	$4.48		2.80	$3.58b	42.20%	1.05		
foxbusiness	acas		$10.14		+0.16	3,973,731			$9.98									
google-finance	acas	(1.60%)	10.14	9.92	+0.16	3.97m	10.15	9.84		10.85	4.48	352.67m	2.85	3.58b			3.56	
howthemarketworks	acas	1.603%	10.14	9.92	0.16	3,972,157	10.145	9.835	9.98									
hpcwire	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
insidestocks	acas	+1.60%	10.14	9.92	+0.16	3973700	10.15	9.84					price earnings ratio: 15.84					
investopedia	acas	+1.60 %	$10.14	9.92	+0.16				9.98									
investorguide	acas	+1.60%	10.14	9.91	+0.16		10.145	9.835		10.85	4.16		2.79	3.576b			3.573	
marketintellisearch	acas	1.6 %	$10.14	$9.92	0.16	3914.60k	$10.15	$9.84	$9.98			352.67m	2.85	3.58b	0.0 %		3.56	
marketwatch	acas	+1.60%	$10.10	open: 9.92	+0.16	23,659	$10.15	$9.84	$9.98	$10.85	$4.79		2.92	$3.52b			3.47	
minyanville	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
msn-money	acas	+1.60%	10.14	9.92	+0.16	3.97 mil	10.15	9.84	9.98	10.85	4.48	352.67 mil	8.59	3.52 bil			3.56	
nasdaq-com	acas	1.6%	$ 10.14	$ 9.92	0.16	3,973,731	$ 10.145	$ 9.835	$ 9.98	$ 10.85	$ 4.48	352,343,000	5	$ 3,572,758,020			$ 2.03	
optimum	acas	+1.60%	10.14 ( 4:30 pm edt)	9.92	+0.16	3,973,731	10.14	9.84	9.98	10.85	4.48	352.67m	2.8	3.6b	41.42	4.20	3.59	
paidcontent	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
pc-quote	acas	1.60%	10.14	9.92	0.16	3,973,731	10.145	9.835	9.98	10.85	4.48	347,101,252	8.45763	3,519,607,000		1.07		
personal-wealth-biz	acas	+1.60%	10.14	9.91		3,973,731	10.145	9.835	9.98	10.85	4.16		2.79			0.00	3.573	
predictwallstreet	acas	+1.60%	10.14		+0.16	3,973,731												
raymond-james	acas	1.60	10.14	9.92	0.16	3,973,731	10.15	9.84	10.14	10.85	4.48		2.79				3.64	
renewable-energy-world	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
screamingmedia	acas	+1.60%	$	open: 9.92	+0.16	23,659	$10.15	$9.84	$9.98	$10.85	$4.79		2.92	$3.52b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	+1.60%	last trade: 10.14		change: 0.160								p/e ratio: 2.79					
smartmoney	acas	(1.60%)	10.14	$9.92	0.16	3,973,731	$10.14	$9.84	$9.98	$10.85	$4.48			3,519,600	0.00%	$1.07		
stocknod	acas	+1.603%	10.14 usd	9.920	+0.1600	3,973,731	10.14	9.835	9.980	10.85	4.480	352,666,136						
stockpickr	acas	1.60%	$10.14 0.16 | 1.60%	9.92	0.16	3.97m	10.14	9.84	9.98	10.85	4.48							
stocksmart	acas	.0 %	$9.43	7.61	0	383,084	9.86	9.42										
stocktwits	acas	1.50%	10.13		+0.15													
streetinsider-com	acas	1.60%	10.14	$9.92	+0.16	3,973,731	$10.15	$9.84	$9.98	$10.85	$4.48		2.82				$3.59	
thecramerreport	acas		10.14	9.91	+0.16	3973731	10.145	9.835										
thestree	acas	1.6%	$10.14	9.98	0.16	3973631	10.14	9.84	4.48 -10.85									
tickerspy	acas	1.60%	$10.14	9.92	+0.16	3,973,731	10.14	9.84	9.98	10.85	4.48		8.5	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	1.60%	10.140	9.920	0.160	3,973,731	10.145	9.835	9.980	10.850	4.520	352,666,136	2.80	3,576,034,619			3.59	
updown	acas	1.60%	$10.14	$9.92	$0.16	3,949,072	$10.15	$9.84	$9.98	$10.85	$4.48		2.74	$3.52b				
wallstreetsurvivor	acas	1.60%	10.14	9.92	0.16	3,972,157	10.15	9.84		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	1.60%	10.14	9.91	0.16	3,973,731	10.15	9.84	9.98	10.85	4.48		2.84	3.58b			3.57	
ycharts-com	acas	+1.50%	10.13		+0.15					10.85	4.48		2.83	3.57b	0.00%		3.58	
zacks	acas	(1.60%)	10.14		0.16	vol.  3,973,731	10.15	9.84		10.85	4.48		14.68	3.52 b	0.00	0.00	.68	
advfn	orly	-0.51	65.7	65.92	-0.34	1168920	66.46	65.62										
barchart	orly	-0.51%	65.70	65.92	-0.34	1,205,325	66.46	65.62	66.04	66.52	45.65		20.76	$9.25 b			+2.99	
barrons	orly	0.51%	65.70	65.92	-0.34	1.150m	66.46	65.62				137.87 million		$9.06 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-0.515%	65.700	65.920	-0.340	1,168,920	66.460	65.620		66.52	45.65	137.870mil	20.660	9,058.076mil			3.180	
boston-com	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,168,320	66.46	65.62	66.04	66.52	53.33	137,870,262						
bostonmerchant	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,168,320	66.46	65.62	66.04	66.52	53.33	137,870,262						
business-insider	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,168,320	66.46	65.62	66.04	66.52	53.33	137,870,262						
chron	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,167,520	66.46	65.62	66.04	66.52	53.33	137,870,262						
cio-com	orly	-0.51%	65.70 usd	65.92	-0.3400	1,167,520	66.46	65.62	66.04	66.52	53.33	137,870,262	22.12	9b				
cnn-money	orly	-0.51%	65.70	65.92	-0.34	1,168,920	66.46	65.62	66.04				22.1	$9.1b				
easystockalterts	orly	-0.52%	65.70	65.92	-0.34	1165451	66.46	65.62	66.04	66.52	45.65		22.12				2.97	
eresearch-fidelity-com	orly	-0.51%	65.7000	65.9200	-0.3400	1,166,051	66.4600	65.6200	66.0400	66.5200	45.6500	137,870,000	22.09	$9.10b				
finance-abc7-com	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
financial-content	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-0.5%	$65.70	65.92	-0.34	1,166,051	66.46	65.62	66.04	66.52	45.65	138 mil	22.0	9 bil	0.0	0.00	2.99	
finviz	orly	-0.51%	65.70			1,163,778			66.04	-1.23%	43.92%	137.87m	22.16	9.10b			2.98	
fool	orly	-0.51%	$65.70	$65.92	-0.34	1,163,978	$66.46	$65.62	$66.04	$66.52	$45.65		22.30	$9.06b				
foxbusiness	orly		$65.70		-0.34	1,185,971			$66.04									
google-finance	orly	(-0.51%)	65.70	65.92	-0.34	1.17m	66.46	65.62		66.52	45.65	137.87m	22.02	9.06b			2.98	
howthemarketworks	orly	-0.515%	65.7	65.92	-0.34	1,168,320	66.46	65.62	66.04									
hpcwire	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,168,320	66.46	65.62	66.04	66.52	53.33	137,870,262						
insidestocks	orly	-0.51%	65.70	65.92	-0.34	1122504	66.46	65.62					price earnings ratio: 20.60					
investopedia	orly	-0.51 %	$65.70	65.92	-0.34				66.04									
investorguide	orly	-0.51%	65.70	65.94	-0.34		66.46	65.62		63.05	45.65		22.24	9.058b			2.969	
marketintellisearch	orly	-0.3 %	$65.84	$65.92	-0.20	1144.00k	$66.46	$65.62	$66.04			137.87m	22.16	9.10b	0.0 %		2.98	
marketwatch	orly	-0.51%	$65.70	open: 65.92	-0.34	33,888	$66.46	$65.62	$66.04	$66.52	$45.65			$9.06b				
minyanville	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
msn-money	orly	-0.51%	65.70	65.92	-0.34	1.17 mil	66.46	65.62	66.04	66.52	45.65	137.87 mil	22.12	9.1 bil			2.98	
nasdaq-com	orly	0.51%	$ 65.70	$ 65.92	0.34	1,166,051	$ 66.46	$ 65.62	$ 66.04	$ 66.52	$ 45.65	137,870,000	21.97	$ 9,058,059,000			$ 2.99	
optimum	orly	-0.51%	65.70 ( 4:00 pm edt)	65.92	-0.34	1,160,647	66.46	65.62	66.04	66.52	45.65	137.87m	22.1	9.1b			2.97	
paidcontent	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
pc-quote	orly	-0.51%	65.7	65.92	-0.34	1,185,520	66.46	65.62	66.04	66.52	45.65	138,583,486	22.23569	9,104,935,000				
personal-wealth-biz	orly	-0.51%	65.70	65.94	-0.34	1,185,971	66.46	65.62	66.04	63.05	45.65		22.24			0.00	2.969	
predictwallstreet	orly	-0.51%	65.70		-0.34	1,166,051												
raymond-james	orly	-0.51	65.70	65.92	-0.34	1,166,051	66.46	65.62	65.70	66.52	45.65		21.54				3.05	
renewable-energy-world	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
screamingmedia	orly	-0.51%	$	open: 65.92	-0.34	33,888	$66.46	$65.62	$66.04	$66.52	$45.65			$9.06b				
scroli	orly	-0.51%	orly 65.70	65.92	-0.34	962,099	66.46	65.62	66.04	66.52	45.65		22.02				2.98	
simple-stock-quotes	orly	-0.51%	last trade: 65.70		change: -0.340								p/e ratio: 22.24					
smartmoney	orly	(-0.51%)	65.70	$65.92	-0.34	1,166,051	$66.46	$65.62	$66.04	$66.52	$45.65			9,105,000	0.00%	$0.00		
stocknod	orly	-0.5148%	65.70 usd	65.92	-0.3400	1,165,451	66.46	65.62	66.04	66.52	53.33	137,870,262						
stockpickr	orly	-0.51%	$65.70 -0.34 | -0.51%	65.92	-0.34	1.17m	66.46	65.62	66.04	66.52	45.65							
stocksmart	orly	.0 %	$59.5	60.96	0	165,925	60.33	59.44										
stocktwits	orly	-0.48%	65.72		-0.32													
streetinsider-com	orly	0.51%	65.70	$65.92	-0.34	1,160,818	$66.46	$65.62	$66.04	$66.52	$45.65		22.12				$2.97	
thecramerreport	orly		65.70	65.94	-0.34	1165851	66.46	65.62										
thestree	orly	-0.51%	$65.7	65.92	-0.34	1166051	66.46	65.62	66.04	-66.52	45.65	1.37870262e8		9.128390047e9				
tickerspy	orly	-0.51%	$65.70	65.92	-0.34	1,161,418	66.46	65.62	66.04	66.52	45.65		22.2	9.1b	0.00%	$0.00		
tmx-quotemedia	orly	-0.51%	65.700	65.920	-0.340	1,185,971	66.460	65.620	66.040	66.520	45.650	137,870,262	22.20	9,058,076,213			2.97	
updown	orly	-0.51%	$65.70	$65.92	-$0.34	1,151,294	$66.46	$65.62	$66.04	$66.52	$45.65		21.69	$9.10b				
wallstreetsurvivor	orly	-0.51%	65.70	65.92	-0.34	1,165,451	66.46	65.62		66.52	45.74		22.20	$9b			2.95	
yahoo-finance	orly	0.51%	65.70	65.94	0.34	1,165,851	66.46	65.62	66.04	66.52	45.65		22.13	9.06b			2.97	
ycharts-com	orly	-0.48%	65.72		-0.32					66.52	45.65		22.13	9.26b	0.00%		2.97	
zacks	orly	(-0.51%)	65.70		-0.34	vol.  1,166,051	66.46	65.62		66.52	45.65		20.7	9.10 b	0.00	0.00	3.19	
advfn	mig	0.50	10.06	9.97	0.05	160714	10.09	9.92										
barchart	mig	+0.50%	10.06	9.97	+0.05	160,714	10.09	9.92	10.01	10.60	8.01		9.68	$535.70 m	1.6%	$0.16	+1.09	
barrons	mig	0.50%	10.06	9.97	+0.05	157,610	10.09	9.92				54.29 million		$531.15 million	1.59%	$0.04		
bloomberg	mig	0.500%	10.060	9.970	0.050	160,714	10.090	9.920		10.64	8.10	53.275mil	9.767	535.948mil	1.494	0.040 regular cash	1.030	
boston-com	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
bostonmerchant	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
business-insider	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
chron	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
cio-com	mig	+0.50%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204	9.229	536m	1.6	0.16		
cnn-money	mig	+0.50%	10.06	9.97	+0.05	160,714	10.09	9.92	10.01				9.2	$535.9m	1.59%			
easystockalterts	mig	0.50%	10.06	9.97	+0.05	160714	10.09	9.92	10.01	10.64	8.10		9.23				1.09	
eresearch-fidelity-com	mig	0.50%	10.0600	9.9700	0.0500	160,714	10.0900	9.9200	10.0100	10.6400	8.1000	53,275,000	9.18	$533.28m	1.60%	$0.040000		
finance-abc7-com	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
financial-content	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
finapps-forbes-com	mig	0.5%	$10.06	9.97	0.05	160,714	10.09	9.92	10.01	10.64	8.10	53 mil	9.2	536 mil	1.6	0.16	1.09	
finviz	mig	0.50%	10.06			160,714			10.01	-5.09%	25.72%	53.28m	9.23	536.00m		0.16	1.09	
fool	mig	+0.50%	$10.06	$9.97	0.05	160,714	$10.09	$9.92	$10.01	$10.64	$8.10		9.10	$535.95m	1.80%	0.16		
foxbusiness	mig		$10.06		+0.05	160,714			$10.01									
google-finance	mig	(0.50%)	10.06	9.97	+0.05	160,714.00	10.09	9.92		10.64	8.10	53.28m	9.26	535.95m	1.59	0.04	1.09	
howthemarketworks	mig	0.5%	10.06	9.97	0.05	157,610	10.09	9.92	10.01									
hpcwire	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
insidestocks	mig	+0.50%	10.06	9.97	+0.05	157610	10.09	9.92					price earnings ratio: 9.77					
investopedia	mig	+0.50 %	$10.06	9.97	+0.05				10.01									
investorguide	mig	+0.50%	10.06	9.97	+0.05		10.09	9.92		10.64	8.10		9.28	535.9m			1.079	
marketintellisearch	mig	0.2 %	$10.03	$9.97	0.02	141.50k	$10.09	$9.92	$10.01			53.28m	9.18	0.53b	1.6 %		1.09	
marketwatch	mig	+0.50%	$10.06	open: 9.97	+0.05	3,104	$10.09	$9.92	$10.01	$10.64	$8.10		9.02	$531.15m	1.59%	0.04	1.12	
minyanville	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
msn-money	mig	+0.50%	10.06	9.97	+0.05	160,714	10.09	9.92	10.01	10.64	8.10	53.28 mil	9.31	533.28 mil	1.60%	0.16	1.09	
nasdaq-com	mig	0.5%	$ 10.06		0.05	160,714	$ 10.09	$ 9.92	$ 10.01	$ 10.64	$ 8.10	53,275,000	9.23	$ 535,946,500	1.6 %	$0.160000	$ 1.09	
optimum	mig	+0.50%	10.06 ( 4:15 pm edt)	9.97	+0.05	160,714	10.09	9.92	10.01	10.64	8.10	53.28m	9.2	535.9m	1.59	0.16	1.09	
paidcontent	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
pc-quote	mig	0.50%	10.06	9.97	0.05	160,714	10.09	9.92	10.01	10.64	8.10	53,010,219	9.26852	533,283,000		0.04		
personal-wealth-biz	mig	+0.50%	10.06	9.97		160,714	10.09	9.92	10.01	10.64	8.10		9.28		1.50	0.15	1.079	
predictwallstreet	mig	+0.50%	10.06		+0.05	160,714												
raymond-james	mig	0.50	10.06	9.97	0.05	160,714	10.09	9.92	10.06	10.64	8.10		9.23				1.09	
renewable-energy-world	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
screamingmedia	mig	+0.50%	$	open: 9.97	+0.05	3,104	$10.09	$9.92	$10.01	$10.64	$8.10		9.02	$531.15m	1.59%	0.04	1.12	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+0.50%	last trade: 10.06		change: 0.050								p/e ratio: 9.28					
smartmoney	mig	(0.50%)	10.06	$9.97	0.05	160,714	$10.09	$9.92	$10.01	$10.64	$8.10			533,300	1.60%	$0.04		
stocknod	mig	+0.4995%	10.06 usd	9.970	+0.0500	160,714	10.09	9.920	10.01	10.64	8.100	53,275,204						
stockpickr	mig	0.50%	$10.06 0.05 | 0.50%	9.97	0.05	160.71k	10.09	9.92	10.01	10.64	8.10							
stocksmart	mig	.0 %	$9.57	10.33	0	23,643	9.91	9.56										
stocktwits	mig	0.30%	10.04		+0.03													
streetinsider-com	mig	0.50%	10.06	$9.97	+0.05	160,714	$10.09	$9.92	$10.01	$10.64	$8.10		9.23				$1.09	
thecramerreport	mig		10.06	9.97	+0.05	160714	10.09	9.92										
thestree	mig	0.5%	$10.06	9.97	0.05	160714	10.09	9.92	10.01	-10.64	8.1	5.3275204e7		5.31153784e8				
tickerspy	mig	0.50%	$10.06	9.97	+0.05	160,714	10.09	9.92	10.01	10.64	8.10		9.3	533.2m	1.60%	$0.04		
tmx-quotemedia	mig	0.50%	10.060	9.970	0.050	160,714	10.090	9.920	10.010	10.640	8.100	53,275,204	9.20	535,948,552	1.598	0.040 usd	1.09	
updown	mig	0.50%	$10.06	$9.97	$0.05	157,610	$10.09	$9.92	$10.01	$10.64	$8.10		9.17	$533m				
wallstreetsurvivor	mig	0.50%	10.06	9.97	0.05	157,610	10.09	9.92		10.64	8.10		9.20	$533m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.50%	10.06	9.97	0.05	160,714	10.09	9.92	10.01	10.64	8.10		9.32	535.95m	1.60%	0.16	1.08	
ycharts-com	mig	+0.30%	10.04		+0.03					10.64	8.10		9.30	534.63m	1.69%		1.08	
zacks	mig	(0.50%)	10.06		0.05	vol.  160,714	10.09	9.92		10.64	8.10		9.72	533.28 m	1.60	0.16	1.03	
advfn	sbib	-1.11	8.0	8.06	-0.09	384124	8.07	8.0										
barchart	sbib	-1.11%	8.00	8.05	-0.09	384,124	8.07	8.00	8.09	9.35	4.30		119.43	$816.40 m	0.72%	$0.06	+0.07	
barrons	sbib	1.11%	8.00	8.06	-0.09	384,124	8.07	8.00				98.83 million		$854.05 million	0.75%	$0.02		
bloomberg	sbib	-1.112%	8.000	8.060	-0.090	384,124	8.070	8.000		9.37	4.34	102.159mil	114.286	817.268mil	0.750	0.015 regular cash	0.070	
boston-com	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
bostonmerchant	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
business-insider	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
chron	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
cio-com	sbib	-1.11%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549	114.29	817m	0.7	0.06		
cnn-money	sbib	-1.11%	8.00	8.06	-0.09	384,124	8.07	8.00	8.09				114.3	$817.3m	0.75%			
easystockalterts	sbib	-1.12%	8.00	8.06	-0.09	384124	8.07	8.00	8.09	9.37	4.34		114.29				0.07	
eresearch-fidelity-com	sbib	-1.11%	8.0000	8.0600	-0.0900	384,124	8.0700	8.0000	8.0900	9.3700	4.3400	102,159,000	115.57	$826.47m	0.74%	$0.015000		
finance-abc7-com	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
financial-content	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-1.1%	$8.00	8.06	-0.09	384,124	8.07	8.00	8.09	9.37	4.34	102 mil	114.3	817 mil	0.8	0.06	0.07	
finviz	sbib	-1.11%	8.00			384,124			8.09	-14.43%	85.98%	102.16m	133.33	817.28m		0.06	0.06	
fool	sbib	-1.11%	$8.00	$8.06	-0.09	384,124	$8.07	$8.00	$8.09	$9.37	$4.34		119.40	$817.27m	1.20%	0.06		
foxbusiness	sbib		$8.00		-0.09	384,124			$8.09									
google-finance	sbib	(-1.11%)	8.00	8.06	-0.09	384,124.00	8.07	8.00		9.37	4.34	102.16m	124.28	817.27m	0.75	0.01	0.06	
howthemarketworks	sbib	-1.112%	8	8.06	-0.09	377,819	8.07	8	8.09									
hpcwire	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
insidestocks	sbib	-1.11%	8.00	8.05	-0.09	384124	8.07	8.00										
investopedia	sbib	-1.11 %	$8.00	8.06	-0.09				8.09									
investorguide	sbib	-1.11%	8.00	8.03	-0.09		8.07	8.00		9.37	4.34		120.75	817.3m			0.067	
marketintellisearch	sbib	-1.11 %	$8.00	$8.06	-0.09	366.40k	$8.07	$8.00	$8.09			102.16m	134.83	0.83b	0.74 %		0.06	
marketwatch	sbib	-1.11%	$8.00	open: 8.06	-0.09	14,610	$8.07	$8.00	$8.09	$9.37	$4.34		124.03	$854.05m	0.75%	0.02	0.06	
minyanville	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
msn-money	sbib	-1.11%	8.00	8.06	-0.09	384,124	8.07	8.00	8.09	9.37	4.34	102.16 mil	100.00	826.46 mil	0.74%	0.06	0.06	
nasdaq-com	sbib	1.11%	$ 8	$ 8.06	0.09	384,124	$ 8.07	$ 8	$ 8.09	$ 9.37	$ 4.34	102,159,000	114.29	$ 817,272,000	0.74 %	$0.060000	$ 0.07	
optimum	sbib	-1.11%	8.00 ( 4:30 pm edt)	8.06	-0.09	384,124	8.07	8.00	8.09	9.37	4.34	102.16m	114.3	817.3m	0.75	0.06	0.07	
paidcontent	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
pc-quote	sbib	-1.11%	8.0	8.06	-0.09	384,124	8.07	8.0	8.09	9.37	4.34	103,308,288	101.125	826,466,000		0.015		
personal-wealth-biz	sbib	-1.11%	8.00	8.03	-0.09	384,124	8.07	8.00	8.09	9.37	4.34		120.75		0.74	0.06	0.067	
predictwallstreet	sbib	-1.11%	8.00		-0.09	384,124												
raymond-james	sbib	-1.11	8.00	8.06	-0.09	384,124	8.07	8.00	8.00	9.37	4.34		114.29				0.07	
renewable-energy-world	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
screamingmedia	sbib	-1.11%	$	open: 8.06	-0.09	14,610	$8.07	$8.00	$8.09	$9.37	$4.34		124.03	$854.05m	0.75%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-1.11%	last trade: 8.00		change: -0.090								p/e ratio: 120.75					
smartmoney	sbib	(-1.11%)	8.00	$8.06	-0.09	384,124	$8.07	$8.00	$8.09	$9.37	$4.34			826,500	0.74%	$0.02		
stocknod	sbib	-1.112%	8.000 usd	8.060	-0.0900	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549						
stockpickr	sbib	-1.11%	$8.00 -0.09 | -1.11%	8.06	-0.09	384.12k	8.07	8.00	8.09	9.37	4.34							
stocksmart	sbib	.0 %	$8.105	7.07	0	106,015	8.46	8.09										
stocktwits	sbib	-0.99%	8.01		-0.08													
streetinsider-com	sbib	1.11%	8.00	$8.06	-0.09	384,124	$8.07	$8.00	$8.09	$9.37	$4.34		114.29				$0.07	
thecramerreport	sbib		8.00	8.03	-0.09	384124	8.07	8.00										
thestree	sbib	-1.11%	$8.0	8.06	-0.09	384124	8.07	8.0	8.09	-9.37	4.34	1.02158549e8		8.5404547e8				
tickerspy	sbib	-1.11%	$8.00	8.06	-0.09	384,124	8.07	8.00	8.09	9.37	4.34		101.1	826.1m	0.74%	$0.01		
tmx-quotemedia	sbib	-1.11%	8.000	8.060	-0.090	384,124	8.070	8.000	8.090	9.370	4.340	102,158,549	115.60	817,268,392	0.742	0.015 usd	0.07	
updown	sbib	-1.11%	$8.00	$8.06	-$0.09	369,514	$8.07	$8.00	$8.09	$9.37	$4.34		125.38	$826m				
wallstreetsurvivor	sbib	-1.11%	8.00	8.06	-0.09	377,819	8.07	8.00		9.37	4.48		115.60	$826m	0.70%	0.06 -	0.01	
yahoo-finance	sbib	1.11%	8.00	8.03	0.09	384,124	8.07	8.00	8.09	9.37	4.34		119.40	817.26m	0.70%	0.06	0.07	
ycharts-com	sbib	-0.99%	8.01		-0.08					9.37	4.34		100.12	817.42m	0.71%		0.08	
zacks	sbib	(-1.11%)	8.00		-0.09	vol.  384,124	8.07	8.00		9.37	4.34		115.57	826.47 m	0.74	0.06	.07	
advfn	tco	1.22	61.58	60.78	0.74	315120	61.88	60.42										
barchart	tco	+1.22%	61.58	60.78	+0.74	315,120	61.88	60.42	60.84	61.88	35.18		21.00	$3.44 b	2.88%	$1.75	+0.93	
barrons	tco	1.22%	61.58	60.78	+0.74	313,389	61.88	60.42				55.70 million		$5.02 billion	2.84%	$0.44		
bloomberg	tco	1.216%	61.580	60.780	0.740	315,120	61.880	60.420		61.88	35.46	57.627mil	65.511	3,548.673mil	3.103	0.438 regular cash	0.940	
boston-com	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
bostonmerchant	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
business-insider	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
chron	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
cio-com	tco	+1.22%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846	65.51	3b	2.9	1.75		
cnn-money	tco	+1.22%	61.58	60.78	+0.74	315,120	61.88	60.42	60.84				65.5	$3.4b	2.84%			
easystockalterts	tco	1.22%	61.58	60.78	+0.74	315120	61.88	60.42	60.84	61.16	35.60		65.51				0.94	
eresearch-fidelity-com	tco	1.22%	61.5800	60.7800	0.7400	315,120	61.8800	60.4200	60.8400	61.1600	35.6000	57,627,000	65.42	$3.51b	2.84%	$0.437500		
finance-abc7-com	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
finance-abc7chicago-com	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
financial-content	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
finapps-forbes-com	tco	1.2%	$61.58	60.78	0.74	315,120	61.88	60.42	60.84	61.16	35.60	58 mil	66.2	4 bil	2.8	1.75	0.93	
finviz	tco	1.22%	61.58			315,120			60.84	0.69%	79.82%	57.63m	66.22	3.55b		1.75	0.93	
fool	tco	+1.22%	$61.58	$60.78	0.74	315,120	$61.88	$60.42	$60.84	$61.16	$35.60		64.60	$3.44b	5.00%	1.75		
foxbusiness	tco		$61.58		+0.74	316,444			$60.84									
google-finance	tco	(1.22%)	61.58	60.78	+0.74	315,120.00	61.88	60.42		61.88	35.60	55.88m	65.96	3.44b	2.84	0.44	0.93	
howthemarketworks	tco	1.216%	61.58	60.78	0.74	313,389	61.88	60.42	60.84									
hpcwire	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
insidestocks	tco	+1.22%	61.58	60.78	+0.74	313389	61.88	60.42					price earnings ratio: 21.31					
investopedia	tco	+1.22 %	$61.58	60.78	+0.74				60.84									
investorguide	tco	+1.22%	61.58	60.78	+0.74		61.88	60.42		61.16	36.12		65.14	3.441b			0.934	
marketintellisearch	tco	1.23 %	$61.59	$60.78	0.75	296.80k	$61.88	$60.42	$60.84			57.63m	65.42	3.51b	2.88 %		0.93	
marketwatch	tco	+1.22%	$61.58	open: 60.78	+0.74	1,831	$61.88	$60.42	$60.84	$61.88	$37.37		56.46	$5.02b	2.84%	0.44	1.09	
minyanville	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
msn-money	tco	+1.22%	61.58	60.78	+0.74	315,120	61.88	60.42	60.84	61.16	35.60	57.63 mil	65.51	3.51 bil	2.88%	1.75	0.93	
nasdaq-com	tco	1.22%	$ 61.58		0.74	315,120	$ 61.88	$ 60.42	$ 60.84	$ 61.16	$ 35.60	55,876,000	66.22	$ 3,440,844,080	2.88 %	$1.750000	$ 0.93	
optimum	tco	+1.22%	61.58 ( 4:15 pm edt)	60.78	+0.74	315,120	61.88	60.42	60.84	61.16	35.60	55.88m	65.5	3.4b	2.84	1.75	0.94	
paidcontent	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
pc-quote	tco	1.22%	61.58	60.78	0.74	315,120	61.88	60.42	60.84	61.16	35.60	56,934,501	64.7234	3,506,027,000		0.4375		
personal-wealth-biz	tco	+1.22%	61.58	60.78		316,444	61.88	60.42	60.84	61.16	36.12		65.14		3.14	1.912	0.934	
predictwallstreet	tco	+1.22%	61.58		+0.74	315,120												
raymond-james	tco	1.22	61.58	60.78	0.74	315,120	61.88	60.42	61.58	61.16	35.60		64.82				0.95	
renewable-energy-world	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
screamingmedia	tco	+1.22%	$	open: 60.78	+0.74	1,831	$61.88	$60.42	$60.84	$61.88	$37.37		56.46	$5.02b	2.84%	0.44	1.09	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+1.22%	last trade: 61.58		change: 0.740								p/e ratio: 65.14					
smartmoney	tco	(1.22%)	61.58	$60.78	0.74	315,120	$61.88	$60.42	$60.84	$61.16	$35.60			3,399,500	2.88%	$0.44		
stocknod	tco	+1.216%	61.58 usd	60.78	+0.7400	315,120	61.88	60.42	60.84	60.88	35.60	55,875,846						
stockpickr	tco	1.22%	$61.58 0.74 | 1.22%	60.78	0.74	315.12k	61.88	60.42	60.84	61.16	35.60							
stocksmart	tco	.0 %	$58.75	50.7	0	43,506	60.63	58.7										
stocktwits	tco	1.18%	61.56		+0.72													
streetinsider-com	tco	1.22%	61.58	$60.78	+0.74	315,120	$61.88	$60.42	$60.84	$61.16	$35.60		65.51				$0.94	
thecramerreport	tco		61.58	60.78	+0.74	315120	61.88	60.42										
thestree	tco	1.22%	$61.58	60.78	0.74	315120	61.88	60.42	60.84	-61.16	35.6	5.5875846e7		3.391663852e9				
tickerspy	tco	1.22%	$61.58	60.78	+0.74	315,120	61.88	60.42	60.84	61.16	35.60		64.7	3.3b	2.88%	$0.44		
tmx-quotemedia	tco	1.22%	61.580	60.780	0.740	316,444	61.880	60.420	60.840	61.880	36.120	55,875,846	64.70	3,440,834,597	2.842	0.438 usd	0.94	
updown	tco	1.22%	$61.58	$60.78	$0.74	313,289	$61.88	$60.42	$60.84	$61.16	$35.60		64.16	$3.39b				
wallstreetsurvivor	tco	1.22%	61.58	60.78	0.74	313,389	61.88	60.42		61.16	39.38		64.70	$3b	2.90%	1.87 -	0.86	
yahoo-finance	tco	1.22%	61.58	60.78	0.74	315,120	61.88	60.42	60.84	61.88	36.12		65.93	3.44b	2.90%	1.75	0.93	
ycharts-com	tco	+1.18%	61.56		+0.72					61.16	35.60		65.49	3.43b	3.06%		0.94	
zacks	tco	(1.22%)	61.58		0.74	vol.  315,120	61.88	60.42		61.88	35.60		21.05	3.51 b	2.88	1.75	2.89	
advfn	jnpr	-0.91	31.5	31.63	-0.29	6930261	31.78	31.22										
barchart	jnpr	-0.91%	31.50	31.63	-0.29	6,930,261	31.78	31.22	31.79	45.01	24.44		28.80	$16.85 b			+1.08	
barrons	jnpr	0.91%	31.50	31.63	-0.29	6.930m	31.78	31.22				538.79 million		$17.04 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-0.912%	31.500	31.630	-0.290	6,930,261	31.780	31.220		45.01	23.88	533.069mil	28.636	16,791.670mil			1.100	
boston-com	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,261	31.78	31.22	31.79	45.01	23.88	533,069,000						
bostonmerchant	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,261	31.78	31.22	31.79	45.01	23.88	533,069,000						
business-insider	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,261	31.78	31.22	31.79	45.01	23.88	533,069,000						
chron	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
cio-com	jnpr	-0.91%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000	29.17	17b				
cnn-money	jnpr	-0.91%today&rsquo;s change	31.50data as of 4:03pm et	31.75	-0.29	6,930,161	31.78	31.22	31.79				29.2	$16.8b				
easystockalterts	jnpr	-0.92%	31.50	31.63	-0.29	6930161	31.78	31.22	31.79	45.01	23.05		29.17				1.08	
eresearch-fidelity-com	jnpr	-0.91%	31.5000	31.6300	-0.2900	6,930,161	31.7800	31.2200	31.7900	45.0100	23.8800	533,069,000	29.44	$16.95b				
finance-abc7-com	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
finance-abc7chicago-com	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
financial-content	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
finapps-forbes-com	jnpr	-0.9%	$31.50	31.63	-0.29	6,930,161	31.78	31.22	31.79	45.01	23.88	533 mil	29.2	17 bil	0.0	0.00	1.08	
finviz	jnpr	-0.91%	31.50			6,930,161			31.79	-30.02%	31.91%	533.07m	29.44	16.95b			1.08	
fool	jnpr	-0.91%	$31.50	$31.63	-0.29	6,732,233	$31.78	$31.22	$31.79	$45.01	$23.88		29.60	$16.79b				
foxbusiness	jnpr		$31.50		-0.29	6,930,261			$31.79									
google-finance	jnpr	(-0.91%)	31.50	31.63	-0.29	6.93m	31.78	31.22		45.01	23.88	533.07m	29.18	16.79b			1.08	
howthemarketworks	jnpr	-0.912%	31.5	31.63	-0.29	6,930,161	31.78	31.22	31.79									
hpcwire	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,261	31.78	31.22	31.79	45.01	23.88	533,069,000						
insidestocks	jnpr	-0.91%	31.50	31.63	-0.29	6930161	31.78	31.22					price earnings ratio: 23.68					
investopedia	jnpr	-0.91 %	$31.50	31.63	-0.29				31.79									
investorguide	jnpr	-0.91%	31.50		-0.29			31.308		45.01	24.44		29.17	16.792b			1.09	
marketintellisearch	jnpr	-0.82 %	$31.53	$31.63	-0.26	6274.70k	$31.78	$31.22	$31.79			533.07m	29.44	16.95b	0.0 %		1.08	
marketwatch	jnpr	-0.91%	$31.58	open: 31.63	-0.29	197,628	$31.78	$31.22	$31.79	$45.01	$24.81		29.55	$17.04b			1.07	
minyanville	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
msn-money	jnpr	-0.91%	31.50	31.63	-0.29	6.93 mil	31.78	31.22	31.79	45.01	23.88	533.07 mil	28.90	16.95 bil			1.08	
nasdaq-com	jnpr	0.91%	$ 31.50		0.29	6,930,161	$ 31.78	$ 31.22	$ 31.79	$ 45.01	$ 23.88	533,069,000	29.17	$ 16,791,673,500			$ 1.08	
optimum	jnpr	-0.91%	31.50 ( 4:15 pm edt)	31.63	-0.29	6,930,161	31.78	31.22	31.79	45.01	23.05	533.07m	29.2	16.8b			1.08	
paidcontent	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
pc-quote	jnpr	-0.91%	31.5	31.63	-0.29	6,930,261	31.78	31.22	31.79	45.01	23.88	537,976,635	29.16514	16,946,264,000				
personal-wealth-biz	jnpr	-0.91%	31.50	31.63	-0.29	6,930,261	31.78	31.22	31.79	45.01	24.44		29.17			0.00	1.09	
predictwallstreet	jnpr	-0.91%	31.50		-0.29	6,930,161												
raymond-james	jnpr	-0.91	31.50	31.63	-0.29	6,930,161	31.78	31.22	31.50	45.01	23.88		28.38				1.11	
renewable-energy-world	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
screamingmedia	jnpr	-0.91%	$	open: 31.63	-0.29	197,628	$31.78	$31.22	$31.79	$45.01	$24.81		29.55	$17.04b			1.07	
scroli	jnpr	-0.91%	jnpr 31.50	31.63	-0.29	5,590,343	31.78	31.22	31.79	45.01	23.88		29.18				1.08	
simple-stock-quotes	jnpr	-0.91%	last trade: 31.50		change: -0.290								p/e ratio: 29.17					
smartmoney	jnpr	(-0.91%)	31.50	$31.63	-0.29	6,930,161	$31.78	$31.22	$31.79	$45.01	$23.88			16,946,300	0.00%	$0.00		
stocknod	jnpr	-0.9122%	31.50 usd	31.63	-0.2900	6,930,161	31.78	31.22	31.79	45.01	23.88	533,069,000						
stockpickr	jnpr	-0.91%	$31.50 -0.29 | -0.91%	31.75	-0.29	6.93m	31.78	31.22	31.79	45.01	23.88							
stocksmart	jnpr	.0 %	$33.15	37.09	0	2,220,843	36.87	32.63										
stocktwits	jnpr	-0.85%	31.52		-0.27													
streetinsider-com	jnpr	0.91%	31.50	$31.63	-0.29	6,930,161	$31.78	$31.22	$31.79	$45.01	$23.05		29.17				$1.08	
thecramerreport	jnpr		31.79		0.00	0												
thestree	jnpr	-0.91%	$31.5	31.75	-0.29	6930161	31.78	31.22	31.79	-45.01	23.88	5.33069e8		1.704221593e10				
tickerspy	jnpr	-0.91%	$31.50	31.63	-0.29	6,930,161	31.78	31.22	31.79	45.01	23.88		29.2	16.9b	0.00%	$0.00		
tmx-quotemedia	jnpr	-0.91%	31.500	31.630	-0.290	6,930,261	31.780	31.220	31.790	45.010	23.880	533,069,000	29.40	16,791,673,500			1.08	
updown	jnpr	-0.91%	$31.50	$31.63	-$0.29	6,732,233	$31.78	$31.22	$31.79	$45.01	$23.88		28.52	$16.94b				
wallstreetsurvivor	jnpr	-0.91%	31.50	31.63	-0.29	6,930,161	31.78	31.22		45.01	25.00		29.40	$17b			1.15	
yahoo-finance	jnpr	0.91%	31.50	31.63	0.29	6,930,161	31.78	31.22	31.79	45.01	24.44		28.90	16.79b			1.09	
ycharts-com	jnpr	-0.85%	31.52		-0.27					45.01	23.88		28.92	16.86b	0.00%		1.09	
zacks	jnpr	(-0.91%)	31.50		-0.29	vol.  6,930,161	31.78	31.22		45.01	23.88		28.64	16.95 b	0.00	0.00	1.11	
advfn	avnw	0.25	3.99	3.96	0.01	141082	4.01	3.9202										
barchart	avnw	+0.25%	3.99	3.96	+0.01	152,281	4.01	3.92	3.98	6.50	3.44		0.00	$241.55 m			-2.69	
barrons	avnw	0.25%	3.99	3.96	+0.01	136,718	4.01	3.92				59.40 million		$240.04 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	0.251%	3.990	3.960	0.010	141,082	4.010	3.920		6.50	3.36	60.615mil		241.854mil			-1.450	
boston-com	avnw	+0.2513%	3.990 usd	3.960	+0.0100	141,082	4.010	3.920	3.980	6.500	3.360	60,614,942						
bostonmerchant	avnw	+0.2513%	3.990 usd	3.960	+0.0100	141,082	4.010	3.920	3.980	6.500	3.360	60,614,942						
business-insider	avnw	+0.2513%	3.990 usd	3.960	+0.0100	141,082	4.010	3.920	3.980	6.500	3.360	60,614,942						
chron	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
cio-com	avnw	+0.25%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942		242m				
cnn-money	avnw	+0.25%today&rsquo;s change	3.99data as of 4:00pm et	3.96	+0.01	136,718	4.01	3.92	3.98				nm	$241.9m				
easystockalterts	avnw	0.25%	3.99	3.96	+0.01	126183	4.01	3.92	3.98	6.50	3.36						-2.50	
eresearch-fidelity-com	avnw	0.25%	3.9900	3.9600	0.0100	141,082	4.0100	3.9202	3.9800	6.5000	3.3600	60,615,000	nm	$241.25m				
finance-abc7-com	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
finance-abc7chicago-com	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
financial-content	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
finapps-forbes-com	avnw	0.2%	$3.99	3.96	0.01	141,082	4.01	3.92	3.98	6.50	3.36	61 mil		242 mil	0.0	0.00	-2.69	
finviz	avnw	0.25%	3.99			141,082			3.98	-38.62%	18.75%	60.61m		241.23m			-2.36	
fool	avnw	+0.25%	$3.99	$3.96	0.01	137,551	$4.01	$3.92	$3.98	$6.50	$3.36		0.00	$241.85m				
foxbusiness	avnw		$3.99		+0.01	141,082			$3.98									
google-finance	avnw	(0.25%)	3.99	3.96	+0.01	141,082.00	4.01	3.92		6.50	3.36	60.61m		241.85m			-2.36	
howthemarketworks	avnw	0.251%	3.99	3.96	0.01	122,652	4.01	3.9202	3.98									
hpcwire	avnw	+0.2513%	3.990 usd	3.960	+0.0100	141,082	4.010	3.920	3.980	6.500	3.360	60,614,942						
insidestocks	avnw	+0.25%	3.99	3.96	+0.01	141082	4.01	3.92					price earnings ratio: 66.50					
investopedia	avnw	+0.25 %	$3.99	3.96	+0.01				3.98									
investorguide	avnw	+0.25%	3.99	3.96	+0.01		4.01	3.9202		6.50	3.36			241.8m			-2.713	
marketintellisearch	avnw	0.25 %	$3.99	$3.96	0.01	135.10k	$4.01	$3.92	$3.98			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	+0.25%	$3.99	open: 3.96	+0.01	4,364	$4.01	$3.92	$3.98	$6.50	$3.65			$240.04m				
minyanville	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
msn-money	avnw	+0.25%	3.99	3.96	+0.01	141,082	4.01	3.92	3.98	6.50	3.36	60.61 mil	-1.56	241.25 mil			-2.70	
nasdaq-com	avnw	0.25%	$ 3.99	$ 3.96	0.01	141,082	$ 4.01	$ 3.9202	$ 3.98	$ 6.50	$ 3.36	60,615,000		$ 241,853,850			$ -2.69	
optimum	avnw	+0.25%	3.99 ( 4:00 pm edt)	3.96	+0.01	122,652	4.01	3.92	3.98	6.50	3.36	60.61m		241.9m			-2.50	
paidcontent	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
pc-quote	avnw	0.25%	3.99	3.96	0.01	141,082	4.01	3.9202	3.98	6.50	3.36	60,463,083	-1.55469	241,248,000				
personal-wealth-biz	avnw	+0.25%	3.99	3.96		141,082	4.01	3.9202	3.98	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	+0.25%	3.99		+0.01	141,082												
raymond-james	avnw	0.25	3.99	3.96	0.01	141,082	4.01	3.92	3.99	6.50	3.36						-2.37	
renewable-energy-world	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
screamingmedia	avnw	+0.25%	$	open: 3.96	+0.01	4,364	$4.01	$3.92	$3.98	$6.50	$3.65			$240.04m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+0.25%	last trade: 3.99		change: 0.010													
smartmoney	avnw	(0.25%)	3.99	$3.96	0.01	141,082	$4.01	$3.92	$3.98	$6.50	$3.36			241,200	0.00%	$0.00		
stocknod	avnw	+0.2513%	3.990 usd	3.960	+0.0100	126,183	4.010	3.920	3.980	6.500	3.360	60,614,942						
stockpickr	avnw	0.25%	$3.99 0.01 | 0.25%	3.96	0.01	141.08k	4.01	3.92	3.98	6.50	3.36							
stocksmart	avnw	.0 %	$4.415	4.96	0	26,275	4.65	4.4										
stocktwits	avnw	0.00%	3.98		0.00													
streetinsider-com	avnw	0.25%	3.99	$3.96	+0.01	122,652	$4.01	$3.92	$3.98	$6.50	$3.36						$-2.50	
thecramerreport	avnw		3.99	3.96	+0.01	141082	4.01	3.9202										
thestree	avnw	0.25%	$3.99	3.96	0.01	141082	4.01	3.92	3.98	-6.5	3.36	6.0614942e7		2.4003517e8				
tickerspy	avnw	0.25%	$3.99	3.96	+0.01	137,551	4.01	3.92	3.98	6.50	3.36		-1.6	241.3m	0.00%	$0.00		
tmx-quotemedia	avnw	0.25%	3.990	3.960	0.010	141,082	4.010	3.920	3.980	6.500	3.360	60,614,942		241,853,619			-2.69	
updown	avnw	0.25%	$3.99	$3.96	$0.01	136,718	$4.01	$3.92	$3.98	$6.50	$3.36	60.61b		$241m			-2.71	
wallstreetsurvivor	avnw	0.25%	3.99	3.96	0.01	122,652	4.01	3.92		6.50	3.65			$241m			-2.19	
yahoo-finance	avnw	0.25%	3.99	3.96	0.01	141,082	4.01	3.92	3.98	6.50	3.36			241.85m			-2.71	
ycharts-com	avnw	+0.00%	3.98		+0.00					6.50	3.36			240.95m	0.00%		-2.70	
zacks	avnw	(0.25%)	3.99		0.01	vol.  141,082	4.01	3.92		6.50	3.36			241.25 m	0.00	0.00	-.58	
advfn	ten	0.29	45.44	45.32	0.13	465564	45.45	44.69										
barchart	ten	+0.29%	45.44	45.32	+0.13	465,564	45.45	44.69	45.31	46.81	19.62		23.67	$2.74 b			+1.27	
barrons	ten	0.29%	45.44	45.32	+0.13	461,915	45.45	44.69				61.00 million		$2.75 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	0.287%	45.440	45.320	0.130	465,564	45.450	44.690		46.81	19.29	60.458mil	24.831	2,747.201mil			1.830	
boston-com	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
bostonmerchant	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
business-insider	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
chron	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
cio-com	ten	+0.29%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773	35.78	3b				
easystockalterts	ten	0.29%	45.44	45.32	+0.13	465564	45.45	44.69	45.31	46.81	19.29		35.78				1.27	
eresearch-fidelity-com	ten	0.29%	45.4400	45.3200	0.1300	465,564	45.4500	44.6900	45.3100	46.8100	19.2900	60,458,000	35.68	$2.74b				
finance-abc7-com	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
finance-abc7chicago-com	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
financial-content	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
finapps-forbes-com	ten	0.3%	$45.44	45.32	0.13	465,564	45.45	44.69	45.31	46.81	19.29	60 mil	35.8	3 bil	0.0	0.00	1.27	
finviz	ten	0.29%	45.44			465,564			45.31	-2.93%	135.56%	60.46m	35.78	2.75b			1.27	
fool	ten	+0.29%	$45.44	$45.32	0.13	461,484	$45.45	$44.69	$45.31	$46.81	$19.29		35.80	$2.75b				
foxbusiness	ten		$45.44		+0.13	465,564			$45.31									
google-finance	ten	(0.29%)	45.44	45.32	+0.13	465,564.00	45.45	44.69		46.81	19.29	60.46m	35.66	2.75b			1.27	
howthemarketworks	ten	0.287%	45.44	45.32	0.13	461,915	45.45	44.69	45.31									
hpcwire	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
insidestocks	ten	+0.29%	45.44	45.32	+0.13	465500	45.45	44.69					price earnings ratio: 23.18					
investopedia	ten	+0.29 %	$45.44	45.32	+0.13				45.31									
investorguide	ten	+0.29%	45.44	45.32	+0.13		45.45	44.69		46.81	19.29		35.48	2.747b			1.277	
marketintellisearch	ten	0.24 %	$45.42	$45.32	0.11	429.00k	$45.45	$44.69	$45.31			60.46m	35.78	2.75b	0.0 %		1.27	
marketwatch	ten	+0.29%	$45.44	open: 45.32	+0.13	3,980	$45.45	$44.69	$45.31	$46.81	$20.81		35.70	$2.75b			1.27	
minyanville	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
msn-money	ten	+0.29%	45.44	45.32	+0.13	465,564	45.45	44.69	45.31	46.81	19.29	60.46 mil	35.78	2.74 bil			1.27	
nasdaq-com	ten	0.29%	$ 45.44		0.13	465,564	$ 45.45	$ 44.69	$ 45.31	$ 46.81	$ 19.29	60,458,000	35.78	$ 2,747,211,520			$ 1.27	
optimum	ten	+0.29%	45.44 ( 4:15 pm edt)	45.32	+0.13	465,564	45.45	44.69	45.31	46.81	19.29	60.46m	35.8	2.7b			1.27	
paidcontent	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
pc-quote	ten	0.29%	45.44	45.32	0.13	465,564	45.45	44.69	45.31	46.81	19.29	60,285,035	35.67717	2,739,352,000				
personal-wealth-biz	ten	+0.29%	45.44	45.32		465,564	45.45	44.69	45.31	46.81	19.62		35.48			0.00	1.277	
predictwallstreet	ten	+0.29%	45.44		+0.13	465,564												
raymond-james	ten	0.29	45.44	45.32	0.13	465,564	45.45	44.69	45.44	46.81	19.29		34.42				1.32	
renewable-energy-world	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
screamingmedia	ten	+0.29%	$	open: 45.32	+0.13	3,980	$45.45	$44.69	$45.31	$46.81	$20.81		35.70	$2.75b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	+0.29%	last trade: 45.44		change: 0.130								p/e ratio: 35.48					
smartmoney	ten	(0.29%)	45.44	$45.32	0.13	465,564	$45.45	$44.69	$45.31	$46.81	$19.29			2,739,300	0.00%	$0.05		
stocknod	ten	+0.2869%	45.44 usd	45.32	+0.1300	465,564	45.45	44.69	45.31	46.81	19.29	60,457,773						
stockpickr	ten	0.29%	$45.44 0.13 | 0.29%	45.32	0.13	465.56k	45.45	44.69	45.31	46.81	19.29							
stocksmart	ten	.0 %	$40	41.2	0	80,602	41.72	39.99										
stocktwits	ten	0.20%	45.40		+0.09													
streetinsider-com	ten	0.29%	45.44	$45.32	+0.13	465,564	$45.45	$44.69	$45.31	$46.81	$19.29		35.78				$1.27	
thecramerreport	ten		45.44	45.32	+0.13	465564	45.45	44.69										
thestree	ten	0.29%	$45.44	45.32	0.13	465564	45.45	44.69	45.31	-46.81	19.29	6.0457773e7		2.747201205e9				
tickerspy	ten	0.29%	$45.44	45.32	+0.13	465,564	45.45	44.69	45.31	46.81	19.29		35.7	2.7b	0.00%	$0.00		
tmx-quotemedia	ten	0.29%	45.440	45.320	0.130	465,564	45.450	44.690	45.310	46.810	19.620	60,457,773	35.70	2,747,201,205			1.27	
updown	ten	0.29%	$45.44	$45.32	$0.13	461,584	$45.45	$44.69	$45.31	$46.81	$19.29		34.09	$2.73b				
wallstreetsurvivor	ten	0.29%	45.44	45.32	0.13	461,915	45.45	44.69		46.81	23.57		35.70	$3b			0.63	
yahoo-finance	ten	0.29%	45.44	45.32	0.13	465,564	45.45	44.69	45.31	46.81	19.29		35.58	2.75b			1.28	
ycharts-com	ten	+0.20%	45.40		+0.09					46.81	19.29		35.75	2.74b	0.00%		1.27	
zacks	ten	(0.29%)	45.44		0.13	vol.  465,564	45.45	44.69		46.81	19.29		23.6	2.74 b	0.00	0.00	1.92	
advfn	shoo	1.58	39.74	39.15	0.62	352290	39.75	39.07										
barchart	shoo	+1.58%	39.74	39.15	+0.62	355,997	39.75	39.07	39.12	39.75	20.20		20.89	$2.51 b			+1.23	
barrons	shoo	1.58%	39.74	39.15	+0.62	352,290	39.75	39.07				42.44 million		$1.63 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	1.585%	39.740	39.150	0.620	352,290	39.750	39.070		39.75	20.20	42.316mil	21.598	1,681.644mil		0.444 special cash	1.840	
boston-com	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
bostonmerchant	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
business-insider	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
chron	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
cio-com	shoo	+1.58%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000	21.60	2b				
cnn-money	shoo	+1.58%	39.74	39.15	+0.62	352,290	39.75	39.07	39.12				21.6	$1.7b				
easystockalterts	shoo	1.58%	39.74	39.15	+0.62	352290	39.75	39.07	39.12	58.01	30.30		21.60				1.84	
eresearch-fidelity-com	shoo	1.58%	39.7400	39.1500	0.6200	352,290	39.7500	39.0700	39.1200	39.2400	20.2000	42,316,000	21.26	$1.66b				
finance-abc7-com	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
finance-abc7chicago-com	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
financial-content	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
finapps-forbes-com	shoo	1.6%	$39.74	39.15	0.62	352,290	39.75	39.07	39.12	39.24	20.20	42 mil	21.6	2 bil	0.0	0.00	1.84	
finviz	shoo	1.58%	39.74			352,290			39.12	1.27%	96.76%	42.32m	21.60	1.68b			1.84	
fool	shoo	+1.58%	$39.74	$39.15	0.62	352,290	$39.75	$39.07	$39.12	$39.24	$20.20		20.90	$1.67b				
foxbusiness	shoo		$39.74		+0.62	352,290			$39.12									
google-finance	shoo	(1.58%)	39.74	39.15	+0.62	352,290.00	39.75	39.07		39.75	20.20	42.32m	21.63	1.68b			1.84	
howthemarketworks	shoo	1.585%	39.74	39.15	0.62	349,316	39.75	39.07	39.12									
hpcwire	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
insidestocks	shoo	+1.58%	39.74	39.15	+0.62	352290	39.75	39.07					price earnings ratio: 21.60					
investopedia	shoo	+1.58 %	$39.74	39.15	+0.62				39.12									
investorguide	shoo	+1.58%	39.74		+0.62		39.75	39.07		39.24	20.20		21.27	1.682b			1.839	
marketintellisearch	shoo	1.48 %	$39.70	$39.15	0.58	341.20k	$39.75	$39.07	$39.12			42.32m	21.26	1.66b	0.0 %		1.84	
marketwatch	shoo	+1.58%	$39.71	open: 39.15	+0.62	9,892	$39.75	$39.07	$39.12	$58.01	$31.83		45.35	$1.63b			0.88	
minyanville	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
msn-money	shoo	+1.58%	39.74	39.15	+0.62	352,290	39.75	39.07	39.12	39.24	20.20	42.32 mil	21.60	1.66 bil			1.84	
nasdaq-com	shoo	1.58%	$ 39.74	$ 39.15	0.62	352,290	$ 39.75	$ 39.07	$ 39.12	$ 39.24	$ 20.20	42,027,000	21.6	$ 1,670,152,980			$ 1.84	
optimum	shoo	+1.58%	39.74 ( 4:30 pm edt)	39.15	+0.62	352,290	39.75	39.07	39.12	58.01	30.30	42.03m	21.6	1.7b			1.84	
paidcontent	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
pc-quote	shoo	1.58%	39.74	39.15	0.62	352,290	39.75	39.07	39.12	39.24	20.20	41,656,303	21.26087	1,655,422,000		0.44444		
personal-wealth-biz	shoo	+1.58%	39.74	39.42		352,290	39.75	39.07	39.12	39.24	20.20		21.27			0.00	1.839	
predictwallstreet	shoo	+1.58%	39.74		+0.62	352,290												
raymond-james	shoo	1.58	39.74	39.15	0.62	352,290	39.75	39.07	39.74	39.24	20.21		14.09				2.82	
renewable-energy-world	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
screamingmedia	shoo	+1.58%	$	open: 39.15	+0.62	9,892	$39.75	$39.07	$39.12	$58.01	$31.83		45.35	$1.63b			0.88	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+1.58%	last trade: 39.74		change: 0.620								p/e ratio: 21.27					
smartmoney	shoo	(1.58%)	39.74	$39.15	0.62	352,290	$39.75	$39.07	$39.12	$39.24	$20.20			1,644,100	0.00%	$1.00		
stocknod	shoo	+1.585%	39.74 usd	39.15	+0.6200	352,290	39.75	39.07	39.12	38.87	20.20	42,027,000						
stockpickr	shoo	1.58%	$39.74 0.62 | 1.58%	39.15	0.62	352.29k	39.75	39.07	39.12	39.24	20.20							
stocksmart	shoo	.0 %	$35.56	42.06	0	65,844	37.61	35.46										
stocktwits	shoo	1.58%	39.74		+0.62													
streetinsider-com	shoo	1.58%	39.74	$39.15	+0.62	352,290	$39.75	$39.07	$39.12	$58.01	$30.30		21.60				$1.84	
thecramerreport	shoo		39.5991	39.42	+0.4791	240154	39.74	39.07										
thestree	shoo	1.58%	$39.74	39.15	0.62	352290	39.75	39.07	39.12	-39.24	20.2	4.2027e7		1.61509761e9				
tickerspy	shoo	1.58%	$39.74	39.15	+0.62	352,290	39.75	39.07	39.12	39.24	20.20		21.3	1.6b	0.00%	$0.44		
tmx-quotemedia	shoo	1.58%	39.740	39.150	0.620	352,290	39.750	39.070	39.120	39.750	20.200	42,027,000	21.30	1,670,152,980			1.84	
updown	shoo	1.58%	$39.74	$39.15	$0.62	338,765	$39.75	$39.07	$39.12	$39.24	$20.20		13.90	$1.64b				
wallstreetsurvivor	shoo	1.58%	39.74	39.15	0.62	349,316	39.75	39.07		39.24	22.33		21.30	$2b			1.79	
yahoo-finance	shoo	1.58%	39.74	39.42	0.62	352,290	39.75	39.07	39.12	39.75	20.20		21.61	1.68b			1.84	
ycharts-com	shoo	+1.58%	39.74		+0.62					39.24	20.20		14.40	2.51b	0.00%		2.76	
zacks	shoo	(1.58%)	39.74		0.62	vol.  352,290	39.75	39.07		39.75	20.20		21.26	1.66 b	0.00	0.00	1.84	
advfn	dlb	-3.53	40.41	41.95	-1.48	1091519	41.95	40.36										
barchart	dlb	-3.53%	40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89	70.14	40.36		17.33	$4.53 b			+2.60	
barrons	dlb	3.53%	40.41	41.95	-1.48	1.092m	41.95	40.36				115.39 million		$4.82 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-3.533%	40.410	41.950	-1.480	1,091,519	41.950	40.360		70.14	40.36	53.042mil	14.967	4,539.124mil			2.700	
boston-com	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
bostonmerchant	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
business-insider	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
chron	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
cio-com	dlb	-3.53%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905	15.54	2b				
cnn-money	dlb	-3.53%	40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89				15.5	$2.1b				
easystockalterts	dlb	-3.53%	40.41	41.95	-1.48	1091519	41.95	40.36	41.89	70.14	41.44		15.54				2.60	
eresearch-fidelity-com	dlb	-3.53%	40.4100	41.9500	-1.4800	1,091,519	41.9500	40.3600	41.8900	70.1400	41.4400	111,808,000	16.11	$4.68b				
finance-abc7-com	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
finance-abc7chicago-com	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
financial-content	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
finapps-forbes-com	dlb	-3.5%	$40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89	70.14	41.44	53 mil	15.5	2 bil	0.0	0.00	2.60	
finviz	dlb	-3.53%	40.41			1,091,519			41.89	-42.39%	-2.49%	111.81m	15.54	4.52b			2.60	
fool	dlb	-3.53%	$40.41	$41.95	-1.48	1,091,519	$41.95	$40.36	$41.89	$70.14	$41.44		16.60	$4.52b				
foxbusiness	dlb		$40.41		-1.48	1,097,144			$41.89									
google-finance	dlb	(-3.53%)	40.41	41.95	-1.48	1.09m	41.95	40.36		70.14	40.36	111.81m	15.52	4.52b			2.60	
howthemarketworks	dlb	-3.533%	40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89									
hpcwire	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
insidestocks	dlb	-3.53%	40.41	41.95	-1.48	1091519	41.95	40.36					price earnings ratio: 15.54					
investopedia	dlb	-3.53 %	$40.41	41.95	-1.48				41.89									
investorguide	dlb	-3.53%	40.41	41.95	-1.48		41.95	40.36		70.14	44.41		16.13	4.518b			2.597	
marketintellisearch	dlb	-3.49 %	$40.43	$41.95	-1.46	1074.40k	$41.95	$40.36	$41.89			111.81m	16.11	4.68b	0.0 %		2.60	
marketwatch	dlb	-3.53%	$40.88	open: 41.95	-1.48	100	$41.95	$40.36	$41.89	$70.14	$40.36		15.43	$4.82b			2.62	
minyanville	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
msn-money	dlb	-3.53%	40.41	41.95	-1.48	1.09 mil	41.95	40.36	41.89	70.14	41.44	111.81 mil	15.54	4.68 bil			2.60	
nasdaq-com	dlb	3.53%	$ 40.41		1.48	1,091,519	$ 41.95	$ 40.36	$ 41.89	$ 70.14	$ 41.44	53,042,000	15.54	$ 2,143,427,220			$ 2.60	
optimum	dlb	-3.53%	40.41 ( 4:15 pm edt)	41.95	-1.48	1,091,519	41.95	40.36	41.89	70.14	41.44	53.04m	15.5	2.1b			2.60	
paidcontent	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
pc-quote	dlb	-3.53%	40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89	70.14	41.44	54,984,642	16.11154	2,221,929,000				
personal-wealth-biz	dlb	-3.53%	40.41	41.95	-1.48	1,097,144	41.95	40.36	41.89	70.14	44.41		16.13			0.00	2.597	
predictwallstreet	dlb	-3.53%	40.41		-1.48	1,091,519												
raymond-james	dlb	-3.53	40.41	41.95	-1.48	1,091,519	41.95	40.36	40.41	70.14	41.44		15.31				2.64	
renewable-energy-world	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
screamingmedia	dlb	-3.53%	$	open: 41.95	-1.48	100	$41.95	$40.36	$41.89	$70.14	$40.36		15.43	$4.82b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-3.53%	last trade: 40.41		change: -1.480								p/e ratio: 16.13					
smartmoney	dlb	(-3.53%)	40.41	$41.95	-1.48	1,091,519	$41.95	$40.36	$41.89	$70.14	$41.44			2,221,900	0.00%	$0.00		
stocknod	dlb	-3.533%	40.41 usd	41.95	-1.480	1,091,519	41.95	40.36	41.89	70.14	41.44	53,041,905						
stockpickr	dlb	-3.53%	$40.41 -1.48 | -3.53%	41.95	-1.48	1.09m	41.95	40.36	41.89	70.14	41.44							
stocksmart	dlb	.0 %	$45.26	66.66	0	42,580	47	45.08										
stocktwits	dlb	-3.51%	40.42		-1.47													
streetinsider-com	dlb	3.53%	40.41	$41.95	-1.48	1,091,519	$41.95	$40.36	$41.89	$70.14	$41.44		15.54				$2.60	
thecramerreport	dlb		40.41	41.95	-1.48	1091519	41.95	40.36										
thestree	dlb	-3.53%	$40.41	41.95	-1.48	1091519	41.95	40.36	41.89	-70.14	41.44	1.11807559e8		2.288758201e9				
tickerspy	dlb	-3.53%	$40.41	41.95	-1.48	1,091,519	41.95	40.36	41.89	70.14	41.44		16.1	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	-3.53%	40.410	41.950	-1.480	1,097,144	41.950	40.360	41.890	70.140	40.360	111,807,559	16.10	4,518,143,459			2.60	
updown	dlb	-3.53%	$40.41	$41.95	-$1.48	1,091,419	$41.95	$40.36	$41.89	$70.14	$41.44		15.87	$4.68b				
wallstreetsurvivor	dlb	-3.53%	40.41	41.95	-1.48	1,091,519	41.95	40.36		69.69	41.44		16.10	$2b			2.46	
yahoo-finance	dlb	3.53%	40.41	41.95	1.48	1,091,519	41.95	40.36	41.89	70.14	40.36		15.56	4.52b			2.60	
ycharts-com	dlb	-3.51%	40.42		-1.47					70.14	41.59		15.49	4.53b	0.00%		2.61	
zacks	dlb	(-3.53%)	40.41		-1.48	vol.  1,091,519	41.95	40.36		70.14	40.36		16.82	4.68 b	0.00	0.00	2.49	
advfn	apol	0.94	47.47	47.1	0.44	2448737	47.63	46.678										
barchart	apol	+0.94%	47.47	47.10	+0.44	2,281,508	47.63	46.68	47.03	53.61	33.75		8.90	$6.70 b			+2.95	
barrons	apol	0.94%	47.47	47.10	+0.44	2.440m	47.63	46.678				152.91 million		$6.40 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	0.936%	47.470	47.100	0.440	2,448,737	47.630	46.678		53.61	33.75	137.281mil	9.696	6,727.559mil			4.900	
boston-com	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,444,874	47.63	46.68	47.03	53.61	33.75	137,281,000						
bostonmerchant	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,444,874	47.63	46.68	47.03	53.61	33.75	137,281,000						
business-insider	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,444,874	47.63	46.68	47.03	53.61	33.75	137,281,000						
chron	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
cio-com	apol	+0.94%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000	15.82	7b				
cnn-money	apol	+0.94%	47.47	47.10	+0.44	2,440,014	47.63	46.68	47.03				17.9	$6.5b				
easystockalterts	apol	0.93%	47.47	47.10	+0.44	2430853	47.63	46.68	47.03	53.61	33.75		17.91				2.65	
eresearch-fidelity-com	apol	0.94%	47.4700	47.1000	0.4400	2,440,137	47.6300	46.6780	47.0300	53.6100	33.7500	137,756,000	17.95	$6.48b				
finance-abc7-com	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
financial-content	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
finapps-forbes-com	apol	0.9%	$47.47	47.10	0.44	2,440,137	47.63	46.68	47.03	53.61	33.75	138 mil	16.1	7 bil	0.0	0.00	2.95	
finviz	apol	0.94%	47.47			2,439,752			47.03	-11.45%	40.65%	137.76m	15.84	6.48b			2.97	
fool	apol	+1.00%	$47.50	$47.10	0.47	2,121,004	$47.63	$46.68	$47.03	$53.61	$33.75		15.60	$6.54b				
foxbusiness	apol		$47.47		+0.44	2,451,790			$47.03									
google-finance	apol	(0.94%)	47.47	47.10	+0.44	2.44m	47.63	46.68		53.61	33.75	137.76m	15.97	6.54b			2.97	
howthemarketworks	apol	0.936%	47.47	47.1	0.44	2,436,274	47.63	46.678	47.03									
hpcwire	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,874	47.63	46.68	47.03	53.61	33.75	137,281,000						
insidestocks	apol	+0.94%	47.47	47.10	+0.44	2240948	47.63	46.68					price earnings ratio: 9.09					
investopedia	apol	+1.02 %	$47.51	47.10	+0.48				47.03									
investorguide	apol	+0.94%	47.47	46.87	+0.44		47.63	46.678		53.78	33.75		17.71	6.722b			2.656	
marketintellisearch	apol	0.94 %	$47.47	$47.07	0.44	2414.70k	$47.63	$46.68	$47.03			137.76m	15.84	6.48b	0.0 %		2.97	
marketwatch	apol	+0.94%	$47.31	open: 47.10	+0.44	12,764	$47.63	$46.68	$47.03	$53.61	$33.75		15.51	$6.40b			3.06	
minyanville	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
msn-money	apol	+0.94%	47.47	47.10	+0.44	2.44 mil	47.63	46.68	47.03	53.61	33.75	137.76 mil	15.77	6.48 bil			2.95	
nasdaq-com	apol	0.94%	$ 47.47	$ 47.07	0.44	2,440,137	$ 47.63	$ 46.678	$ 47.03	$ 53.61	$ 33.75	141,128,000	16.09	$ 6,699,346,160			$ 2.95	
optimum	apol	+1.00%	47.50 ( 3:54 pm edt)	47.10	+0.47	2,265,224	47.63	46.68	47.03	53.61	33.75	137.28m	15.8	6.5b			3.00	
paidcontent	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
pc-quote	apol	0.94%	47.47	47.1	0.44	2,451,790	47.63	46.678	47.03	53.61	33.75	136,008,532	15.62458	6,456,325,000				
personal-wealth-biz	apol	+0.94%	47.47	46.87		2,451,528	47.63	46.678	47.03	53.78	33.75		17.71			0.00	2.656	
predictwallstreet	apol	+0.94%	47.47		+0.44	2,440,137												
raymond-james	apol	0.94	47.47	47.10	0.44	2,440,137	47.63	46.68	47.47	53.61	33.75		15.88				2.99	
renewable-energy-world	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
screamingmedia	apol	+0.94%	$	open: 47.10	+0.44	12,887	$47.63	$46.68	$47.03	$53.61	$33.75		15.51	$6.40b			3.06	
scroli	apol	0.94%	apol 47.47	47.10	0.44	2,170,473	47.63	46.68	47.03	53.61	33.75		15.97				2.97	
simple-stock-quotes	apol	+0.94%	last trade: 47.47		change: 0.440								p/e ratio: 17.71					
smartmoney	apol	(0.94%)	47.47	$47.10	0.44	2,440,137	$47.63	$46.68	$47.03	$53.61	$33.75			6,456,300	0.00%	$0.00		
stocknod	apol	+0.9356%	47.47 usd	47.10	+0.4400	2,436,274	47.63	46.68	47.03	53.61	33.75	137,281,000						
stockpickr	apol	0.94%	$47.47 0.44 | 0.94%	47.10	0.44	2.44m	47.63	46.68	47.03	53.61	33.75							
stocksmart	apol	.0 %	$42.145	39.76	0	575,266	42.75	40.63										
stocktwits	apol	0.93%	47.47		+0.43													
streetinsider-com	apol	0.94%	47.47	$47.10	+0.44	2,430,853	$47.63	$46.68	$47.03	$53.61	$33.75		17.91				$2.65	
thecramerreport	apol		47.47	46.87	+0.44	2439875	47.63	46.678										
thestree	apol	0.94%	$47.47	47.1	0.44	2440014	47.63	46.68	47.03	-53.61	33.75	1.37756e8		6.37807526e9				
tickerspy	apol	0.89%	$47.45	47.10	+0.42	2,377,840	47.63	46.68	47.03	53.61	33.75		15.6	6.4b	0.00%	$0.00		
tmx-quotemedia	apol	0.94%	47.470	47.100	0.440	2,451,790	47.630	46.678	47.030	53.610	33.750	137,756,000	15.80	6,539,277,320			2.98	
updown	apol	0.94%	$47.47	$47.10	$0.44	2,439,826	$47.63	$46.68	$47.03	$53.61	$33.75		17.64	$6.47b				
wallstreetsurvivor	apol	0.94%	47.47	47.10	0.44	2,436,151	47.63	46.68		53.61	33.75		15.80	$6b			3.62	
yahoo-finance	apol	0.94%	47.47	46.87	0.44	2,439,875	47.63	46.68	47.03	53.61	33.75		17.87	6.72b			2.66	
ycharts-com	apol	+0.92%	47.47		+0.43					53.61	33.75		15.98	6.70b	0.00%		2.97	
zacks	apol	(0.94%)	47.47		0.44	vol.  2,440,137	47.63	46.68		53.61	33.75		9.01	6.64 b	0.00	0.00	5.22	
advfn	petm	0.17	46.11	45.44	0.08	1139350	46.35	44.88										
barchart	petm	+0.17%	46.11	45.44	+0.08	1,139,350	46.35	44.88	46.03	46.60	28.61		21.09	$5.30 b	1.09%	$0.50	+2.17	
barrons	petm	0.17%	46.11	45.44	+0.08	1.138m	46.35	44.88				119.40 million		$5.19 billion	1.21%	$0.14		
bloomberg	petm	0.174%	46.110	45.440	0.080	1,139,350	46.350	44.880		46.60	28.88	113.393mil	21.249	5,228.534mil	1.084	0.140 regular cash	2.170	
boston-com	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
bostonmerchant	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
business-insider	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
chron	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
cio-com	petm	+0.17%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630	21.35	5b	1.2	0.56		
cnn-money	petm	+0.17%	46.11	45.44	+0.08	1,137,961	46.35	45.00	46.03				21.3	$5.2b	1.21%			
easystockalterts	petm	0.18%	46.11	45.44	+0.08	1139350	46.35	44.88	46.03	46.60	28.88		21.35				2.16	
eresearch-fidelity-com	petm	0.17%	46.1100	45.4400	0.0800	1,139,350	46.3500	44.8800	46.0300	46.6000	28.8800	113,393,000	21.21	$5.22b	1.22%	$0.140000		
finance-abc7-com	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
financial-content	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
finapps-forbes-com	petm	0.2%	$46.11	45.44	0.08	1,139,350	46.35	44.88	46.03	46.60	28.88	113 mil	21.2	5 bil	1.2	0.56	2.17	
finviz	petm	0.17%	46.11			1,139,350			46.03	-1.05%	61.18%	113.39m	21.25	5.23b		0.56	2.17	
fool	petm	+0.17%	$46.11	$45.44	0.08	1,139,350	$46.35	$44.88	$46.03	$46.60	$28.88		21.20	$5.23b	1.50%	0.56		
foxbusiness	petm		$46.11		+0.08	1,139,350			$46.03									
google-finance	petm	(0.17%)	46.11	45.44	+0.08	1.14m	46.35	44.88		46.60	28.88	113.39m	21.28	5.23b	1.21	0.14	2.17	
howthemarketworks	petm	0.174%	46.11	45.44	0.08	1,137,036	46.35	44.88	46.03									
hpcwire	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
insidestocks	petm	+0.17%	46.11	45.44	+0.08	1139350	46.35	44.88					price earnings ratio: 21.25					
investopedia	petm	+0.17 %	$46.11	45.44	+0.08				46.03									
investorguide	petm	+0.17%	46.11	45.44	+0.08		46.35	44.88		46.60	28.88		21.33	5.229b			2.158	
marketintellisearch	petm	0.17 %	$46.11	$45.44	0.08	1023.10k	$46.35	$44.88	$46.03			113.39m	21.21	5.22b	1.22 %		2.17	
marketwatch	petm	+0.17%	$46.12	open: 45.44	+0.08	167,226	$46.35	$44.88	$46.03	$46.60	$28.88		20.91	$5.19b	1.21%	0.14	2.21	
minyanville	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
msn-money	petm	+0.17%	46.11	45.44	+0.08	1.14 mil	46.35	44.88	46.03	46.60	28.88	113.39 mil	21.35	5.22 bil	1.22%	0.56	2.17	
nasdaq-com	petm	0.17%	$ 46.11	$ 45.44	0.08	1,139,350	$ 46.35	$ 44.88	$ 46.03	$ 46.60	$ 28.88	113,393,000	21.25	$ 5,228,551,230	1.09 %	$0.500000	$ 2.17	
optimum	petm	+0.17%	46.11 ( 4:30 pm edt)	45.44	+0.08	1,139,350	46.35	44.88	46.03	46.60	28.88	113.39m	21.3	5.2b	1.08	0.50	2.16	
paidcontent	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
pc-quote	petm	0.17%	46.11	45.44	0.08	1,139,350	46.35	44.88	46.03	46.60	28.88	113,196,270	21.31019	5,219,480,000		0.14		
personal-wealth-biz	petm	+0.17%	46.11	45.44		1,139,350	46.35	44.88	46.03	46.60	28.88		21.33		1.09	0.50	2.158	
predictwallstreet	petm	+0.17%	46.11		+0.08	1,139,350												
raymond-james	petm	0.17	46.11	45.44	0.08	1,139,350	46.35	44.88	46.11	46.60	28.88		20.96				2.20	
renewable-energy-world	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
screamingmedia	petm	+0.17%	$	open: 45.44	+0.08	167,226	$46.35	$44.88	$46.03	$46.60	$28.88		20.91	$5.19b	1.21%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.17%	last trade: 46.11		change: 0.080								p/e ratio: 21.33					
smartmoney	petm	(0.17%)	46.11	$45.44	0.08	1,139,350	$46.35	$44.88	$46.03	$46.60	$28.88			5,219,500	1.22%	$0.14		
stocknod	petm	+0.1738%	46.11 usd	45.44	+0.0800	1,139,350	46.35	44.88	46.03	46.01	28.88	113,392,630						
stockpickr	petm	0.17%	$46.11 0.08 | 0.17%	45.44	0.08	1.14m	46.35	44.88	46.03	46.60	28.88							
stocksmart	petm	.0 %	$44.82	40.09	0	167,735	46.01	44.79										
stocktwits	petm	0.22%	46.13		+0.10													
streetinsider-com	petm	0.17%	46.11	$45.44	+0.08	1,139,350	$46.35	$44.88	$46.03	$46.60	$28.88		21.35				$2.16	
thecramerreport	petm		46.03		0.00	0												
thestree	petm	0.17%	$46.11	45.44	0.08	1139350	46.35	44.88	46.03	-46.6	28.88	1.1339263e8		5.189980675e9				
tickerspy	petm	0.17%	$46.11	45.44	+0.08	1,139,350	46.35	44.88	46.03	46.60	28.88		21.3	5.2b	1.22%	$0.14		
tmx-quotemedia	petm	0.17%	46.110	45.440	0.080	1,139,350	46.350	44.880	46.030	46.600	28.880	113,392,630	21.30	5,228,534,169	1.214	0.140 usd	2.16	
updown	petm	0.17%	$46.11	$45.44	$0.08	972,124	$46.35	$44.88	$46.03	$46.60	$28.88		20.87	$5.21b				
wallstreetsurvivor	petm	0.17%	46.11	45.44	0.08	1,137,036	46.35	44.88		46.60	28.88		21.30	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.17%	46.11	45.44	0.08	1,139,350	46.35	44.88	46.03	46.35	28.88		21.37	5.23b	1.20%	0.56	2.16	
ycharts-com	petm	+0.22%	46.13		+0.10					46.60	28.88		21.36	5.30b	1.20%		2.16	
zacks	petm	(0.17%)	46.11		0.08	vol.  1,139,350	46.35	44.88		46.60	28.88		21.21	5.22 b	1.09	0.50	2.17	
advfn	mlr	-0.99	18.05	18.14	-0.18	89008	18.28	17.87										
barchart	mlr	-0.99%	18.05	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.24		13.24	$212.81 m	2.57%	$0.48	+1.41	
barrons	mlr	0.99%	18.05	18.14	-0.18	88,319	18.28	17.87				12.16 million		$220.83 million	2.66%	$0.12		
bloomberg	mlr	-0.987%	18.050	18.140	-0.180	89,008	18.280	17.870		18.91	11.41	11.828mil	12.801	213.496mil	1.330	0.120 regular cash	1.410	
boston-com	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
bostonmerchant	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
business-insider	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
chron	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
cio-com	mlr	-0.99%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050	12.89	213m	2.6	0.48		
cnn-money	mlr	-0.99%	18.05	18.14	-0.18	88,319	18.28	17.87	18.23				12.9	$213.5m	2.66%			
easystockalterts	mlr	-0.99%	18.05	18.14	-0.18	89008	18.28	17.87	18.23	18.91	11.41		12.89				1.40	
eresearch-fidelity-com	mlr	-0.99%	18.0500	18.1400	-0.1800	89,008	18.2800	17.8700	18.2300	18.9100	11.4100	11,828,000	13.02	$215.62m	2.63%	$0.120000		
finance-abc7-com	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
financial-content	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-1.0%	$18.05	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.41	12 mil	12.8	213 mil	0.7	0.12	1.41	
finviz	mlr	-0.99%	18.05			89,008			18.23	-4.55%	60.64%	11.83m	12.89	213.53m		0.48	1.40	
fool	mlr	-0.99%	$18.05	$18.14	-0.18	89,008	$18.28	$17.87	$18.23	$18.91	$11.41		13.30	$213.50m		0.48		
foxbusiness	mlr		$18.05		-0.18	89,008			$18.23									
google-finance	mlr	(-0.99%)	18.05	18.14	-0.18	89,008.00	18.28	17.87		18.91	11.41	11.83m	12.86	213.50m	2.66	0.12	1.40	
howthemarketworks	mlr	-0.987%	18.05	18.14	-0.18	88,319	18.28	17.87	18.23									
hpcwire	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
insidestocks	mlr	-0.99%	18.05	18.14	-0.18	88319	18.28	17.87										
investopedia	mlr	-0.99 %	$18.05	18.14	-0.18				18.23									
investorguide	mlr	-0.99%	18.05	18.14	-0.18		18.28	17.87		17.21	11.41		13.01	213.5m			1.401	
marketintellisearch	mlr	-0.99 %	$18.05	$18.14	-0.18	85.30k	$18.28	$17.87	$18.23			11.83m	13.02	0.22b	2.63 %		1.40	
marketwatch	mlr	-0.99%	$18.05	open: 18.14	-0.18	689	$18.28	$17.87	$18.23	$18.91	$11.41		12.91	$220.83m	2.66%	0.12	1.40	
minyanville	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
msn-money	mlr	-0.99%	18.05	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.41	11.83 mil	12.89	215.63 mil	2.63%	0.48	1.40	
nasdaq-com	mlr	0.99%	$ 18.05		0.18	89,008	$ 18.28	$ 17.87	$ 18.23	$ 18.91	$ 11.41	11,828,000	12.8	$ 213,495,400	0.66 %	$0.120000	$ 1.41	
optimum	mlr	-0.99%	18.05 ( 4:15 pm edt)	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.41	11.83m	12.9	213.5m	2.66	0.48	1.40	
paidcontent	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
pc-quote	mlr	-0.99%	18.05	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.41	11,945,950	13.02143	215,624,000		0.12		
personal-wealth-biz	mlr	-0.99%	18.05	18.14	-0.18	89,008	18.28	17.87	18.23	17.21	11.41		13.01		1.32	0.24	1.401	
predictwallstreet	mlr	-0.99%	18.05		-0.18	89,008												
raymond-james	mlr	-0.99	18.05	18.14	-0.18	89,008	18.28	17.87	18.05	18.91	11.41		12.36				1.46	
renewable-energy-world	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
screamingmedia	mlr	-0.99%	$	open: 18.14	-0.18	689	$18.28	$17.87	$18.23	$18.91	$11.41		12.91	$220.83m	2.66%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.99%	last trade: 18.05		change: -0.180								p/e ratio: 13.01					
smartmoney	mlr	(-0.99%)	18.05	$18.14	-0.18	89,008	$18.28	$17.87	$18.23	$18.91	$11.41			215,600	2.63%	$0.12		
stocknod	mlr	-0.9874%	18.05 usd	18.14	-0.1800	89,008	18.28	17.87	18.23	18.91	11.41	11,828,050						
stockpickr	mlr	-0.99%	$18.05 -0.18 | -0.99%	18.14	-0.18	89.01k	18.28	17.87	18.23	18.91	11.41							
stocksmart	mlr	.0 %	$17.04	14.23	0	2,719	17.19	16.9										
stocktwits	mlr	-0.93%	18.06		-0.17													
streetinsider-com	mlr	0.99%	18.05	$18.14	-0.18	89,008	$18.28	$17.87	$18.23	$18.91	$11.41		12.89				$1.40	
thecramerreport	mlr		18.05	18.14	-0.18	89008	18.28	17.87										
thestree	mlr	-0.99%	$18.05	18.14	-0.18	89008	18.28	17.87	18.23	-18.91	11.41	1.182805e7		2.20829694e8				
tickerspy	mlr	-0.99%	$18.05	18.14	-0.18	89,008	18.28	17.87	18.23	18.91	11.41		13.0	215.4m	2.63%	$0.12		
tmx-quotemedia	mlr	-0.99%	18.050	18.140	-0.180	89,008	18.280	17.870	18.230	18.910	11.410	11,828,050	13.00	213,496,303	2.659	0.120 usd	1.40	
updown	mlr	-0.99%	$18.05	$18.14	-$0.18	88,319	$18.28	$17.87	$18.23	$18.91	$11.41		12.45	$216m				
wallstreetsurvivor	mlr	-0.99%	18.05	18.14	-0.18	88,319	18.28	17.87		18.91	11.41		13.00	$216m	2.60%	0.10 -	0.96	
yahoo-finance	mlr	0.99%	18.05	18.14	0.18	89,008	18.28	17.87	18.23	18.91	11.41		12.88	213.50m	2.60%	0.48	1.40	
ycharts-com	mlr	-0.93%	18.06		-0.17					18.85	11.41		12.90	212.93m	2.83%		1.40	
zacks	mlr	(-0.99%)	18.05		-0.18	vol.  89,008	18.28	17.87		18.91	11.41		12.93	215.62 m	2.63	0.48	1.41	
advfn	lstza	-2.56	74.23	75.88	-1.95	365346	75.88	74.1										
barchart	lstza	-2.56%	74.23	75.88	-1.95	392,058	75.88	74.10	76.18	81.36	51.15		19.49	$3.65 b			+3.87	
barrons	lstza	2.56%	74.23	75.88	-1.95	365,346	75.88	74.10				49.13 million		$3.65 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-2.560%	74.230	75.880	-1.950	365,346	75.880	74.100		81.36	50.77	49.213mil	18.792	3,867.563mil			3.950	
boston-com	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
bostonmerchant	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
business-insider	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
chron	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
cio-com	lstza	-2.56%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696	142.75	4b				
easystockalterts	lstza	-2.57%	74.23	75.88	-1.95	365346	75.88	74.10	76.18	81.36	50.77		142.75				0.52	
eresearch-fidelity-com	lstza	-2.56%	74.2300	75.8800	-1.9500	365,346	75.8800	74.1000	76.1800	81.3550	50.7700	49,213,000	19.68	$3.75b				
finance-abc7-com	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
finance-abc7chicago-com	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
financial-content	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
finapps-forbes-com	lstza	-2.6%	$74.23	75.88	-1.95	365,346	75.88	74.10	76.18	81.35	50.77	49 mil	19.2	4 bil	0.0	0.00	3.87	
finviz	lstza	-2.56%	74.23			365,346			76.18	-8.76%	46.21%	734.73m	18.84	54.54b			3.94	
fool	lstza	-2.56%	$74.23	$75.88	-1.95	365,346	$75.88	$74.10	$76.18	$81.36	$50.77		145.10	$54.44b				
foxbusiness	lstza		$74.23		-1.95	365,346			$76.18									
google-finance	lstza	(-2.56%)	74.23	75.88	-1.95	365,346.00	75.88	74.10		81.36	50.77	52.17m	18.85	3.87b			3.94	
howthemarketworks	lstza	-2.56%	74.23	75.88	-1.95	365,346	75.88	74.1	76.18									
hpcwire	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
insidestocks	lstza	-2.56%	74.23	75.88	-1.95	365346	75.88	74.10										
investopedia	lstza	-2.56 %	$74.23	75.88	-1.95				76.18									
investorguide	lstza	-2.56%	74.23	75.88	-1.95		75.88	74.10		80.21	51.15		19.77	3.872b			3.853	
marketintellisearch	lstza	-2.56 %	$74.23	$75.88	-1.95	351.50k	$75.88	$74.10	$76.18			734.73m	19.34	55.97b	0.0 %		3.94	
marketwatch	lstza	-2.56%	$74.23	open: 75.88	-1.95	11,345	$75.88	$74.10	$76.18	$81.36	$51.47		18.60	$3.65b			3.99	
minyanville	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
msn-money	lstza	-2.56%	74.23	75.88	-1.95	365,346	75.88	74.10	76.18	81.36	50.77	734.73 mil	19.33	21.23 bil			3.94	
nasdaq-com	lstza	2.56%	$ 74.23	$ 75.88	1.95	365,346	$ 75.88	$ 74.10	$ 76.18	$ 81.355	$ 50.77	49,132,000	19.18	$ 3,647,068,360			$ 3.87	
optimum	lstza	-2.56%	74.23 ( 4:30 pm edt)	75.88	-1.95	365,346	75.88	74.10	76.18	81.36	50.77	49.13m	142.8	3.6b			0.52	
paidcontent	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
pc-quote	lstza	-2.56%	74.23	75.88	-1.95	365,346	75.88	74.1	76.18	81.36	50.77	50,505,812	19.83854	3,749,046,000				
personal-wealth-biz	lstza	-2.56%	74.23	75.88	-1.95	365,346	75.88	74.10	76.18	80.21	51.15		19.77			0.00	3.853	
predictwallstreet	lstza	-2.56%	74.70		-1.95	365,346												
raymond-james	lstza	-2.56	74.23	75.88	-1.95	365,346	75.88	74.10	74.23	81.36	50.77		18.56				4.00	
renewable-energy-world	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
screamingmedia	lstza	-2.56%	$	open: 75.88	-1.95	11,345	$75.88	$74.10	$76.18	$81.36	$51.47		18.60	$3.65b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-2.56%	last trade: 74.23		change: -1.950								p/e ratio: 19.77					
smartmoney	lstza	(-2.56%)	74.23	$75.88	-1.95	365,346	$75.88	$74.10	$76.18	$81.36	$50.77			3,742,900	0.00%	$0.00		
stocknod	lstza	-2.560%	74.23 usd	75.88	-1.950	365,346	75.88	74.10	76.18	81.36	50.77	49,131,696						
stockpickr	lstza	-2.56%	$74.23 -1.95 | -2.56%	75.88	-1.95	365.35k	75.88	74.10	76.18	81.36	50.77							
stocksmart	lstza	.0 %	$77.9	66.4	0	54,384	78.9	76.36										
stocktwits	lstza	-2.56%	74.23		-1.95													
streetinsider-com	lstza	2.56%	74.23	$75.88	-1.95	365,346	$75.88	$74.10	$76.18	$81.36	$50.77		142.75				$0.52	
thecramerreport	lstza		74.23	75.88	-1.95	365346	75.88	74.10										
thestree	lstza	-2.56%	$74.23	75.88	-1.95	365346	75.88	74.1	76.18	-81.36	50.77	7.33463465e8		3.706495146e9				
tickerspy	lstza	-2.56%	$74.23	75.88	-1.95	365,346	75.88	74.10	76.18	81.36	50.77		19.8	55.9b	0.00%	$0.00		
tmx-quotemedia	lstza	-2.56%	74.230	75.880	-1.950	365,346	75.880	74.100	76.180	81.355	51.150	49,212,671	146.50	3,653,056,568			0.52	
updown	lstza	-2.56%	$74.23	$75.88	-$1.95	353,801	$75.88	$74.10	$76.18	$81.36	$50.77	733.46b	5.82	$55.87b			13.09	
wallstreetsurvivor	lstza	-2.56%	74.23	75.88	-1.95	365,346	75.88	74.10		81.36	53.45		146.50	$4b			0.00	
yahoo-finance	lstza	2.56%	74.23	75.88	1.95	365,346	75.88	74.10	76.18	81.36	50.77		19.27	3.87b			3.85	
ycharts-com	lstza	-2.56%	74.23		-1.95					81.36	50.77		19.18	3.65b	0.00%		3.87	
zacks	lstza	(-2.56%)	74.23		-1.95	vol.  365,346	75.88	74.10		81.36	50.77		19.68	3.75 b	0.00	0.00	3.87	
advfn	tdy	0.14	50.81	50.57	0.07	103566	50.82	50.49										
barchart	tdy	+0.14%	50.81	50.57	+0.07	103,566	50.82	50.49	50.74	53.35	35.34		15.59	$1.86 b			+3.45	
barrons	tdy	0.14%	50.81	50.57	+0.07	101,432	50.82	50.49				36.90 million		$1.87 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	0.138%	50.810	50.570	0.070	103,566	50.820	50.490		53.35	35.34	36.728mil	15.586	1,866.128mil			3.260	
boston-com	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
bostonmerchant	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
business-insider	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
chron	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
cio-com	tdy	+0.14%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575	14.77	2b				
cnn-money	tdy	+0.14%	50.81	50.57	+0.07	103,566	50.82	50.49	50.74				14.8	$1.9b				
easystockalterts	tdy	0.14%	50.81	50.57	+0.07	103566	50.82	50.49	50.74	53.35	35.34		14.77				3.44	
eresearch-fidelity-com	tdy	0.14%	50.8100	50.5700	0.0700	103,566	50.8200	50.4900	50.7400	53.3500	35.3400	36,728,000	14.75	$1.86b				
finance-abc7-com	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
financial-content	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	0.1%	$50.81	50.57	0.07	103,566	50.82	50.49	50.74	53.35	35.34	37 mil	14.7	2 bil	0.0	0.00	3.45	
finviz	tdy	0.14%	50.81			103,566			50.74	-4.76%	43.77%	36.73m	14.77	1.87b			3.44	
fool	tdy	+0.14%	$50.81	$50.57	0.07	103,566	$50.82	$50.49	$50.74	$53.35	$35.34		14.80	$1.87b				
foxbusiness	tdy		$50.81		+0.07	103,566			$50.74									
google-finance	tdy	(0.14%)	50.81	50.57	+0.07	103,566.00	50.82	50.49		53.35	35.34	36.73m	14.78	1.87b			3.44	
howthemarketworks	tdy	0.138%	50.81	50.57	0.07	101,432	50.82	50.49	50.74									
hpcwire	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
insidestocks	tdy	+0.14%	50.81	50.57	+0.07	101432	50.82	50.49					price earnings ratio: 14.73					
investopedia	tdy	+0.14 %	$50.81	50.57	+0.07				50.74									
investorguide	tdy	+0.14%	50.81	50.57	+0.07		50.82	50.49		53.35	35.34		14.74	1.866b			3.442	
marketintellisearch	tdy	0.14 %	$50.81	$50.57	0.07	111.30k	$50.82	$50.49	$50.74			36.73m	14.75	1.86b	0.0 %		3.44	
marketwatch	tdy	+0.14%	$50.81	open: 50.57	+0.07	2,134	$50.82	$50.49	$50.74	$53.35	$35.34		14.67	$1.87b			3.46	
minyanville	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
msn-money	tdy	+0.14%	50.81	50.57	+0.07	103,566	50.82	50.49	50.74	53.35	35.34	36.73 mil	14.77	1.86 bil			3.44	
nasdaq-com	tdy	0.14%	$ 50.81		0.07	103,566	$ 50.82	$ 50.49	$ 50.74	$ 53.35	$ 35.34	36,728,000	14.73	$ 1,866,149,680			$ 3.45	
optimum	tdy	+0.14%	50.81 ( 4:15 pm edt)	50.57	+0.07	103,566	50.82	50.49	50.74	53.35	35.34	36.73m	14.8	1.9b			3.44	
paidcontent	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
pc-quote	tdy	0.14%	50.81	50.57	0.07	103,566	50.82	50.49	50.74	53.35	35.34	36,677,400	14.75	1,863,579,000				
personal-wealth-biz	tdy	+0.14%	50.81	50.57		103,566	50.82	50.49	50.74	53.35	35.34		14.74			0.00	3.442	
predictwallstreet	tdy	+0.14%	50.81		+0.07	103,566												
raymond-james	tdy	0.14	50.81	50.57	0.07	103,566	50.82	50.49	50.81	53.35	35.34		14.48				3.51	
renewable-energy-world	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
screamingmedia	tdy	+0.14%	$	open: 50.57	+0.07	2,134	$50.82	$50.49	$50.74	$53.35	$35.34		14.67	$1.87b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+0.14%	last trade: 50.81		change: 0.070								p/e ratio: 14.74					
smartmoney	tdy	(0.14%)	50.81	$50.57	0.07	103,566	$50.82	$50.49	$50.74	$53.35	$35.34			1,863,600	0.00%	$0.00		
stocknod	tdy	+0.1380%	50.81 usd	50.57	+0.0700	103,566	50.82	50.49	50.74	53.35	35.34	36,727,575						
stockpickr	tdy	0.14%	$50.81 0.07 | 0.14%	50.57	0.07	103.57k	50.82	50.49	50.74	53.35	35.34							
stocksmart	tdy	.0 %	$47.67	44.24	0	22,907	48.94	47.64										
stocktwits	tdy	0.02%	50.75		+0.01													
streetinsider-com	tdy	0.14%	50.81	$50.57	+0.07	103,566	$50.82	$50.49	$50.74	$53.35	$35.34		14.77				$3.44	
thecramerreport	tdy		50.81	50.57	+0.07	103566	50.82	50.49										
thestree	tdy	0.14%	$50.81	50.57	0.07	103566	50.82	50.49	50.74	-53.35	35.34	3.6727575e7		1.872004498e9				
tickerspy	tdy	0.14%	$50.81	50.57	+0.07	103,566	50.82	50.49	50.74	53.35	35.34		14.8	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	0.14%	50.810	50.570	0.070	103,566	50.820	50.490	50.740	53.350	35.340	36,727,575	14.70	1,866,128,086			3.45	
updown	tdy	0.14%	$50.81	$50.57	$0.07	101,432	$50.82	$50.49	$50.74	$53.35	$35.34		14.44	$1.86b				
wallstreetsurvivor	tdy	0.14%	50.81	50.57	0.07	101,432	50.82	50.49		53.35	35.34		14.70	$2b			3.27	
yahoo-finance	tdy	0.14%	50.81	50.57	0.07	103,566	50.82	50.49	50.74	53.35	35.34		14.76	1.87b			3.44	
ycharts-com	tdy	+0.02%	50.75		+0.01					53.35	35.34		14.71	1.86b	0.00%		3.45	
zacks	tdy	(0.14%)	50.81		0.07	vol.  103,566	50.82	50.49		53.35	35.34		15.52	1.86 b	0.00	0.00	3.27	
advfn	bkmu	1.06	3.83	3.78	0.04	167686	3.87	3.75										
barchart	bkmu	+1.06%	3.83	3.78	+0.04	174,270	3.87	3.75	3.79	6.13	3.52		0.00	$175.34 m	1.09%	$0.04	-1.62	
barrons	bkmu	1.06%	3.83	3.78	+0.04	162,197	3.87	3.75				45.57 million		$169.24 million	1.04%	$0.01		
bloomberg	bkmu	1.055%	3.830	3.780	0.040	167,686	3.870	3.750		6.25	3.52	45.990mil		176.141mil	2.611	0.010 regular cash	-0.440	
boston-com	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845						
bostonmerchant	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845						
business-insider	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845						
chron	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845						
cio-com	bkmu	+1.06%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845		176m	1.1	0.04		
cnn-money	bkmu	+1.06%	3.83	3.78	+0.04	165,006	3.87	3.75	3.79				nm	$175.3m	1.04%			
easystockalterts	bkmu	1.06%	3.83	3.78	+0.04	167686	3.87	3.75	3.79	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	1.06%	3.8300	3.7800	0.0400	167,686	3.8700	3.7500	3.7900	6.2500	3.5200	45,990,000	nm	$174.30m	1.06%	$0.010000		
finance-abc7-com	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
financial-content	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	1.1%	$3.83	3.78	0.04	167,686	3.87	3.75	3.79	6.25	3.52	46 mil		176 mil	1.0	0.04	-1.62	
finviz	bkmu	1.06%	3.83			167,686			3.79	-37.51%	8.81%	45.99m		174.30m		0.04	-1.62	
fool	bkmu	+1.06%	$3.83	$3.78	0.04	165,006	$3.87	$3.75	$3.79	$6.25	$3.52		0.00	$176.14m	4.30%	0.04		
foxbusiness	bkmu		$3.83		+0.04	167,686			$3.79									
google-finance	bkmu	(1.06%)	3.83	3.78	+0.04	167,686.00	3.87	3.75		6.25	3.52	45.99m		176.14m	1.04	0.01	-1.62	
howthemarketworks	bkmu	1.055%	3.83	3.78	0.04	164,906	3.87	3.75	3.79									
hpcwire	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845						
insidestocks	bkmu	+1.06%	3.83	3.78	+0.04	167686	3.87	3.75										
investopedia	bkmu	+1.06 %	$3.83	3.78	+0.04				3.79									
investorguide	bkmu	+1.06%	3.83		+0.04		3.87	3.75		6.74	3.60			176.1m			-1.619	
marketintellisearch	bkmu	1.06 %	$3.83	$3.78	0.04	164.00k	$3.87	$3.75	$3.79			45.99m	0.00	0.17b	1.06 %		-1.62	
marketwatch	bkmu	+1.06%	$3.83	open: 3.78	+0.04	2,980	$3.87	$3.75	$3.79	$6.25	$3.52			$169.24m	1.04%	0.01		
minyanville	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
msn-money	bkmu	+1.06%	3.83	3.78	+0.04	167,686	3.87	3.75	3.79	6.25	3.52	45.99 mil	-2.36	174.3 mil	1.06%	0.04	-1.62	
nasdaq-com	bkmu	1.06%	$ 3.83	$ 3.78	0.04	167,686	$ 3.87	$ 3.75	$ 3.79	$ 6.25	$ 3.52	45,990,000		$ 176,141,700	1.06 %	$0.040000	$ -1.62	
optimum	bkmu	+1.06%	3.83 ( 4:00 pm edt)	3.78	+0.04	164,906	3.87	3.75	3.79	6.25	3.52	45.99m		176.1m	1.04	0.04	-1.61	
paidcontent	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
pc-quote	bkmu	1.06%	3.83	3.78	0.04	167,686	3.87	3.75	3.79	6.25	3.52	45,509,687	-2.33951	174,302,000		0.01		
personal-wealth-biz	bkmu	+1.06%	3.83	3.78		167,686	3.87	3.75	3.79	6.74	3.60				2.64	0.10	-1.619	
predictwallstreet	bkmu	+1.06%	3.83		+0.04	167,686												
raymond-james	bkmu	1.06	3.83	3.78	0.04	167,686	3.87	3.75	3.83	6.25	3.52						-1.62	
renewable-energy-world	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
screamingmedia	bkmu	+1.06%	$	open: 3.78	+0.04	2,980	$3.87	$3.75	$3.79	$6.25	$3.52			$169.24m	1.04%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+1.06%	last trade: 3.83		change: 0.040													
smartmoney	bkmu	(1.06%)	3.83	$3.78	0.04	167,686	$3.87	$3.75	$3.79	$6.25	$3.52			174,300	1.06%	$0.01		
stocknod	bkmu	+1.055%	3.830 usd	3.780	+0.0400	167,586	3.870	3.750	3.790	6.250	3.520	45,989,845						
stockpickr	bkmu	1.06%	$3.83 0.04 | 1.06%	3.78	0.04	167.69k	3.87	3.75	3.79	6.25	3.52							
stocksmart	bkmu	.0 %	$3.85	4.8	0	12,005	4	3.83										
stocktwits	bkmu	1.05%	3.83		+0.04													
streetinsider-com	bkmu	1.06%	3.83	$3.78	+0.04	167,586	$3.87	$3.75	$3.79	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.83	3.78	+0.04	167686	3.87	3.75										
thestree	bkmu	1.06%	$3.83	3.78	0.04	167686	3.87	3.75	3.79	-6.25	3.52	4.5989845e7		1.6924263e8				
tickerspy	bkmu	1.06%	$3.83	3.78	+0.04	167,686	3.87	3.75	3.79	6.25	3.52		-2.3	173.6m	1.06%	$0.01		
tmx-quotemedia	bkmu	1.06%	3.830	3.780	0.040	167,686	3.870	3.750	3.790	6.250	3.520	45,989,845		176,141,106	1.055	0.010 usd	-1.61	
updown	bkmu	1.06%	$3.83	$3.78	$0.04	162,197	$3.87	$3.75	$3.79	$6.25	$3.52	45.99b		$174m			-1.62	
wallstreetsurvivor	bkmu	1.06%	3.83	3.78	0.04	164,906	3.87	3.75		6.25	3.52			$174m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	1.06%	3.83	3.78	0.04	167,686	3.87	3.75	3.79	6.25	3.52			176.14m	1.10%	0.04	-1.62	
ycharts-com	bkmu	+1.06%	3.83		+0.04					6.25	3.52			175.34m	0.99%		-1.62	
zacks	bkmu	(1.06%)	3.83		0.04	vol.  167,686	3.87	3.75		6.25	3.52			174.30 m	1.06	0.04	-1.62	
advfn	kelya	3.08	17.07	16.56	0.51	179412	17.07	16.51										
barchart	kelya	+3.08%	17.07	16.56	+0.51	183,666	17.07	16.51	16.56	22.99	10.07		17.13	$626.64 m			+0.79	
barrons	kelya	3.08%	17.07	16.56	+0.51	148,443	17.07	16.52				36.76 million		$627.50 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	3.080%	17.070	16.560	0.510	179,412	17.070	16.510		22.99	10.07	33.254mil	17.242	625.084mil			0.990	
boston-com	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,412	17.07	16.51	16.56	22.99	10.07	33,254,186						
bostonmerchant	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,412	17.07	16.51	16.56	22.99	10.07	33,254,186						
business-insider	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,412	17.07	16.51	16.56	22.99	10.07	33,254,186						
chron	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
cio-com	kelya	+3.08%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186	21.61	568m				
cnn-money	kelya	+3.08%	17.07	16.56	+0.51	153,000	17.07	16.51	16.56				21.6	$567.6m				
easystockalterts	kelya	3.08%	17.07	16.56	+0.51	179312	17.07	16.51	16.56	22.99	10.07		21.61				0.79	
eresearch-fidelity-com	kelya	3.08%	17.0700	16.5600	0.5100	179,412	17.0700	16.5100	16.5600	22.9900	10.0700	33,254,000	20.96	$550.69m				
finance-abc7-com	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
financial-content	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	3.1%	$17.07	16.56	0.51	179,412	17.07	16.51	16.56	22.99	10.07	33 mil		568 mil	0.0	0.00		
finviz	kelya	3.08%	17.07			179,412			16.56	-25.75%	69.51%	36.71m	20.96	607.92m			0.79	
fool	kelya	+3.08%	$17.07	$16.56	0.51	177,059	$17.07	$16.51	$16.56	$22.99	$10.07		21.30	$626.71m	7.10%	0.54		
foxbusiness	kelya		$17.07		+0.51	199,322			$16.56									
google-finance	kelya	(3.08%)	17.07	16.56	+0.51	179,412.00	17.07	16.51		22.99	10.07	36.71m	21.62	626.71m			0.79	
howthemarketworks	kelya	3.08%	17.07	16.56	0.51	177,759	17.07	16.51	16.56									
hpcwire	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,412	17.07	16.51	16.56	22.99	10.07	33,254,186						
insidestocks	kelya	+3.08%	17.07	16.56	+0.51	179412	17.07	16.51					price earnings ratio: 18.97					
investopedia	kelya	+3.08 %	$17.07	16.56	+0.51				16.56									
investorguide	kelya	+3.08%	17.07	16.64	+0.51		17.07	16.51		22.99	10.07		20.99	626.7m			0.789	
marketintellisearch	kelya	2.66 %	$17.00	$16.56	0.44	175.40k	$17.07	$16.51	$16.56			36.71m	20.96	0.61b	0.0 %		0.79	
marketwatch	kelya	+3.08%	$17.07	open: 16.56	+0.51	2,853	$17.07	$16.51	$16.56	$22.99	$10.07		21.46	$627.50m			0.80	
minyanville	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
msn-money	kelya	+3.08%	17.07	16.56	+0.51	179,412	17.07	16.51	16.56	22.99	10.07	36.71 mil	21.34	606.05 mil			0.79	
nasdaq-com	kelya	3.08%	$ 17.07	$ 16.56	0.51	179,412	$ 17.07	$ 16.51	$ 16.56	$ 22.99	$ 10.07	33,254,000	21.61	$ 567,645,780	3.26 %	$0.540000	$ 0.79	
optimum	kelya	+3.08%	17.07 ( 4:00 pm edt)	16.56	+0.51	177,759	17.07	16.51	16.56	22.99	10.07	33.25m	21.6	567.6m	3.16	0.54	0.79	
paidcontent	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
pc-quote	kelya	3.08%	17.07	16.56	0.51	179,412	17.07	16.51	16.56	22.99	10.07	32,260,469	20.7	550,686,000		0.135		
personal-wealth-biz	kelya	+3.08%	17.07	16.64		199,322	17.07	16.51	16.56	22.99	10.07		20.99			0.00	0.789	
predictwallstreet	kelya	+3.08%	16.95		+0.51	179,412												
raymond-james	kelya	3.08	17.07	16.56	0.51	179,412	17.07	16.51	17.07	22.99	10.07		21.61				0.79	
renewable-energy-world	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
screamingmedia	kelya	+3.08%	$	open: 16.56	+0.51	2,853	$17.07	$16.52	$16.56	$22.99	$10.07		21.46	$627.50m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	+3.08%	last trade: 17.07		change: 0.510								p/e ratio: 20.99					
smartmoney	kelya	(3.08%)	17.07	$16.56	0.51	179,412	$17.07	$16.51	$16.56	$22.99	$10.07			550,700	0.00%	$0.14		
stocknod	kelya	+3.080%	17.07 usd	16.56	+0.5100	179,312	17.07	16.51	16.56	22.99	10.07	33,254,186						
stockpickr	kelya	3.08%	$17.07 0.51 | 3.08%	16.56	0.51	179.41k	17.07	16.51	16.56	22.99	10.07							
stocksmart	kelya	.0 %	$16.79	19.19	0	14,307	17.65	16.79										
stocktwits	kelya	3.08%	17.07		+0.51													
streetinsider-com	kelya	3.08%	17.07	$16.56	+0.51	179,312	$17.07	$16.51	$16.56	$22.99	$10.07		21.61				$0.79	
thecramerreport	kelya		17.07	16.64	+0.51	179412	17.07	16.51										
thestree	kelya	3.08%	$17.07	16.56	0.51	179412	17.07	16.51	16.56	-22.99	10.07	3.6714171e7		5.58337783e8				
tickerspy	kelya	3.08%	$17.07	16.56	+0.51	177,859	17.07	16.51	16.56	22.99	10.07		20.7	607.7m	0.00%	$0.14		
tmx-quotemedia	kelya	3.08%	17.070	16.560	0.510	199,322	17.070	16.510	16.560	22.990	10.070	36,714,171	21.00	626,710,899			0.79	
updown	kelya	3.08%	$17.07	$16.56	$0.51	148,443	$17.07	$16.51	$16.56	$22.99	$10.07		20.71	$608m				
wallstreetsurvivor	kelya	3.08%	17.07	16.56	0.51	177,759	17.07	16.51		22.99	10.07		21.00	$551m			0.71	
yahoo-finance	kelya	3.08%	17.07	16.64	0.51	179,412	17.07	16.51	16.56	22.99	10.07		21.63	626.71m			0.79	
ycharts-com	kelya	+3.08%	17.07		+0.51					22.99	10.07		21.34	626.64m	0.00%		0.80	
zacks	kelya	(3.08%)	17.07		0.51	vol.  179,412	17.07	16.51		22.99	10.07		16.9	607.98 m	0.00	0.00	.98	
advfn	wern	1.65	25.81	25.42	0.42	529410	26.08	25.23										
barchart	wern	+1.65%	25.81	25.42	+0.42	529,410	26.08	25.23	25.39	27.06	18.07		21.80	$1.88 b	0.78%	$0.20	+1.17	
barrons	wern	1.65%	25.81	25.42	+0.42	528,866	26.08	25.23				72.81 million		$1.86 billion	0.77%	$0.05		
bloomberg	wern	1.654%	25.810	25.420	0.420	529,410	26.080	25.230		27.17	18.22	72.797mil	22.060	1,878.887mil	6.974	0.050 regular cash	1.170	
boston-com	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
bostonmerchant	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
business-insider	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
chron	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
cio-com	wern	+1.65%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865	22.06	2b	0.8	0.2		
cnn-money	wern	+1.65%	25.81	25.42	+0.42	503,655	26.08	25.23	25.39				22.1	$1.9b	0.77%			
easystockalterts	wern	1.65%	25.81	25.42	+0.42	528566	26.08	25.23	25.39	27.17	19.67		22.06				1.17	
eresearch-fidelity-com	wern	1.65%	25.8100	25.4200	0.4200	529,410	26.0800	25.2300	25.3900	27.1700	19.6700	72,797,000	21.70	$1.85b	0.79%	$0.050000		
finance-abc7-com	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
financial-content	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
finapps-forbes-com	wern	1.6%	$25.81	25.42	0.42	528,866	26.08	25.23	25.39	27.17	19.67	73 mil	22.1	2 bil	7.0	1.80	1.17	
finviz	wern	1.65%	25.81			528,866			25.39	-4.61%	32.33%	72.80m	21.70	1.85b		0.20	1.17	
fool	wern	+1.65%	$25.81	$25.42	0.42	525,149	$26.08	$25.23	$25.39	$27.17	$19.67		21.80	$1.88b	1.00%	0.20		
foxbusiness	wern		$25.81		+0.42	529,410			$25.39									
google-finance	wern	(1.65%)	25.81	25.42	+0.42	529,410.00	26.08	25.23		27.17	19.67	72.80m	22.02	1.88b	0.77	0.05	1.17	
howthemarketworks	wern	1.654%	25.81	25.42	0.42	525,479	26.08	25.23	25.39									
hpcwire	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
insidestocks	wern	+1.65%	25.81	25.42	+0.42	528866	26.08	25.23					price earnings ratio: 22.06					
investopedia	wern	+1.65 %	$25.81	25.42	+0.42				25.39									
investorguide	wern	+1.65%	25.81	25.34	+0.42		26.08	25.23		27.17	19.67		21.72	1.879b			1.169	
marketintellisearch	wern	1.61 %	$25.80	$25.42	0.41	509.80k	$26.08	$25.23	$25.39			72.80m	21.70	1.85b	0.79 %		1.17	
marketwatch	wern	+1.65%	$25.81	open: 25.42	+0.42	15,655	$26.08	$25.23	$25.39	$27.17	$19.67		22.08	$1.86b	0.77%	0.05	1.17	
minyanville	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
msn-money	wern	+1.65%	25.81	25.42	+0.42	528,866	26.08	25.23	25.39	27.17	19.67	72.80 mil	22.06	1.85 bil	0.79%	0.20	1.17	
nasdaq-com	wern	1.65%	$ 25.81	$ 25.42	0.42	529,410	$ 26.08	$ 25.23	$ 25.39	$ 27.17	$ 19.67	72,797,000	22.06	$ 1,878,890,570	0.79 %	$0.200000	$ 1.17	
optimum	wern	+1.65%	25.81 ( 4:00 pm edt)	25.42	+0.42	528,566	26.08	25.23	25.39	27.17	19.67	72.80m	22.1	1.9b	0.77	0.20	1.17	
paidcontent	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
pc-quote	wern	1.65%	25.81	25.42	0.42	529,410	26.08	25.23	25.39	27.17	19.67	71,612,391	21.70085	1,848,316,000		0.05		
personal-wealth-biz	wern	+1.65%	25.81	25.34		529,410	26.08	25.23	25.39	27.17	19.67		21.72		0.79	0.20	1.169	
predictwallstreet	wern	+1.65%	26.00		+0.42	528,866												
raymond-james	wern	1.65	25.81	25.42	0.42	528,866	26.08	25.23	25.81	27.17	19.67		22.06				1.17	
renewable-energy-world	wern	+1.654%	25.81 usd	25.42	+0.4200	528,866	26.08	25.23	25.39	27.17	19.67	72,796,865						
screamingmedia	wern	+1.65%	$	open: 25.42	+0.42	15,655	$26.08	$25.23	$25.39	$27.17	$19.67		22.08	$1.86b	0.77%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	+1.65%	last trade: 25.81		change: 0.420								p/e ratio: 21.72					
smartmoney	wern	(1.65%)	25.81	$25.42	0.42	529,410	$26.08	$25.23	$25.39	$27.17	$19.67			1,848,300	0.79%	$0.05		
stocknod	wern	+1.654%	25.81 usd	25.42	+0.4200	529,410	26.08	25.23	25.39	27.17	19.67	72,796,865						
stockpickr	wern	1.65%	$25.81 0.42 | 1.65%	25.42	0.42	528.87k	26.08	25.23	25.39	27.17	19.67							
stocksmart	wern	.0 %	$24.27	22.56	0	91,568	25.2	24.27										
stocktwits	wern	1.64%	25.80		+0.41													
streetinsider-com	wern	1.65%	25.81	$25.42	+0.42	528,566	$26.08	$25.23	$25.39	$27.17	$19.67		22.06				$1.17	
thecramerreport	wern		25.81	25.34	+0.42	529410	26.08	25.23										
thestree	wern	1.65%	$25.81	25.42	0.42	529410	26.08	25.23	25.39	-27.17	19.67	7.2796865e7		1.857048026e9				
tickerspy	wern	1.65%	$25.81	25.42	+0.42	528,866	26.08	25.23	25.39	27.17	19.67		21.7	1.8b	0.79%	$0.05		
tmx-quotemedia	wern	1.65%	25.810	25.420	0.420	529,410	26.080	25.230	25.390	27.170	19.670	72,796,865	21.70	1,878,887,086	0.788	0.050 usd	1.17	
updown	wern	1.65%	$25.81	$25.42	$0.42	503,655	$26.08	$25.23	$25.39	$27.17	$19.67		21.54	$1.84b				
wallstreetsurvivor	wern	1.65%	25.81	25.42	0.42	525,479	26.08	25.23		27.17	19.67		21.70	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.65%	25.81	25.34	0.42	529,410	26.08	25.23	25.39	27.17	19.67		22.08	1.88b	0.80%	0.20	1.17	
ycharts-com	wern	+1.63%	25.80		+0.41					27.17	19.67		22.06	1.88b	0.79%		1.17	
zacks	wern	(1.65%)	25.81		0.42	vol.  529,410	26.08	25.23		27.17	19.67		21.7	1.85 b	0.79	0.20	1.17	
advfn	oabc	1.52	14.73	14.53	0.22	14461	14.76	14.32										
barchart	oabc	+1.52%	14.73	14.53	+0.22	17,819	14.76	14.32	14.51	15.93	11.00		93.38	$175.14 m			+0.16	
barrons	oabc	1.52%	14.73	14.53	+0.22	14,461	14.76	14.32				11.90 million		$176.88 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	1.516%	14.730	14.530	0.220	14,461	14.760	14.320		15.93	11.00	11.839mil	92.062	174.396mil			0.160	
boston-com	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
bostonmerchant	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
business-insider	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
chron	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
cio-com	oabc	+1.52%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475	92.06	174m				
cnn-money	oabc	+1.24%	14.69	14.32	+0.18	10,874	14.76	14.32	14.51				104.9	$173.9m				
easystockalterts	oabc	1.51%	14.73	14.53	+0.22	14461	14.76	14.32	14.51	15.93	11.00		92.06				0.16	
eresearch-fidelity-com	oabc	1.52%	14.7300	14.5300	0.2200	14,461	14.7600	14.3200	14.5100	15.9300	11.0000	11,839,000	90.69	$171.78m				
finance-abc7-com	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
financial-content	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	1.5%	$14.73	14.53	0.22	14,461	14.76	14.32	14.51	15.93	11.00	12 mil		174 mil	0.0	0.00		
finviz	oabc	1.52%	14.73			14,461			14.51	-7.53%	33.91%	11.84m	103.64	171.80m			0.14	
fool	oabc	+1.52%	$14.73	$14.53	0.22	14,461	$14.76	$14.32	$14.51	$15.93	$11.00		93.40	$174.40m				
foxbusiness	oabc		$14.73		+0.22	14,461			$14.51									
google-finance	oabc	(1.52%)	14.73	14.53	+0.22	14,461.00	14.76	14.32		15.93	11.00	11.84m	106.65	174.40m			0.14	
howthemarketworks	oabc	1.516%	14.73	14.53	0.22	13,612	14.76	14.32	14.51									
hpcwire	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
insidestocks	oabc	+1.52%	14.73	14.53	+0.22	14461	14.76	14.32										
investopedia	oabc	+1.52 %	$14.73	14.53	+0.22				14.51									
investorguide	oabc	+1.52%	14.73	14.53	+0.22		14.76	14.32		15.93	11.00		103.64	161.1m			0.14	
marketintellisearch	oabc	1.52 %	$14.73	$14.53	0.22	16.40k	$14.76	$14.32	$14.51			11.84m	103.64	0.17b	0.0 %		0.14	
marketwatch	oabc	+1.52%	$14.73	open: 14.53	+0.22	689	$14.76	$14.32	$14.51	$15.93	$11.00		98.40	$176.88m			0.15	
minyanville	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
msn-money	oabc	+1.52%	14.73	14.53	+0.22	14,461	14.76	14.32	14.51	15.93	11.00	11.84 mil	105.21	171.79 mil			0.14	
nasdaq-com	oabc	1.52%	$ 14.73	$ 14.53	0.22	14,461	$ 14.76	$ 14.32	$ 14.51	$ 15.93	$ 11	11,839,000	92.06	$ 174,388,470			$ 0.16	
optimum	oabc	+1.52%	14.73 ( 4:30 pm edt)	14.53	+0.22	14,461	14.76	14.32	14.51	15.93	11.00	11.84m	92.1	174.4m			0.16	
paidcontent	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
pc-quote	oabc	1.52%	14.73	14.53	0.22	14,461	14.76	14.32	14.51	15.93	11.00	11,662,179	103.64286	171,784,000				
personal-wealth-biz	oabc	+1.52%	14.73	14.62		14,461	14.76	14.32	14.51	15.93	11.00		103.64			0.00	0.14	
predictwallstreet	oabc	+1.52%	14.73		+0.22	14,461												
raymond-james	oabc	1.52	14.73	14.53	0.22	14,461	14.76	14.32	14.73	15.93	11.00		92.06				0.16	
renewable-energy-world	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
screamingmedia	oabc	+1.52%	$	open: 14.53	+0.22	689	$14.76	$14.32	$14.51	$15.93	$11.00		98.40	$176.88m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	+1.52%	last trade: 14.73		change: 0.220								p/e ratio: 103.64					
smartmoney	oabc	(1.52%)	14.73	$14.53	0.22	14,461	$14.76	$14.32	$14.51	$15.93	$11.00			171,800	0.00%	$0.00		
stocknod	oabc	+1.516%	14.73 usd	14.53	+0.2200	14,461	14.76	14.32	14.51	15.93	11.00	11,839,475						
stockpickr	oabc	1.52%	$14.73 0.22 | 1.52%	14.53	0.22	14.46k	14.76	14.32	14.51	15.93	11.00							
stocksmart	oabc	.0 %	$14.42	13.37	0	500	14.42	14.32										
stocktwits	oabc	1.38%	14.71		+0.20													
streetinsider-com	oabc	1.52%	14.73	$14.53	+0.22	14,461	$14.76	$14.32	$14.51	$15.93	$11.00		92.06				$0.16	
thecramerreport	oabc		14.73	14.62	+0.22	14461	14.76	14.32										
thestree	oabc	1.52%	$14.73	14.53	0.22	14461	14.76	14.32	14.51	-15.93	11.0	1.1839475e7		1.76881757e8				
tickerspy	oabc	1.52%	$14.73	14.53	+0.22	13,772	14.76	14.32	14.51	15.93	11.00		103.6	171.7m	0.00%	$0.00		
tmx-quotemedia	oabc	1.52%	14.730	14.530	0.220	14,461	14.760	14.320	14.510	15.930	11.000	11,839,475	90.70	174,395,467			0.16	
updown	oabc	1.52%	$14.73	$14.53	$0.22	13,772	$14.76	$14.32	$14.51	$15.93	$11.00	11.83b	96.95	$172m			0.15	
wallstreetsurvivor	oabc	1.52%	14.73	14.53	0.22	13,612	14.76	14.32		15.93	11.00		90.70	$172m			0.14	
yahoo-finance	oabc	1.52%	14.73	14.62	0.22	14,461	14.76	14.32	14.51	15.93	11.00		105.21	161.06m			0.14	
ycharts-com	oabc	+1.38%	14.71		+0.20					15.93	11.00		91.94	174.90m	0.00%		0.16	
zacks	oabc	(1.52%)	14.73		0.22	vol.  14,461	14.76	14.32		15.93	11.00		90.69	171.78 m	0.00	0.00	.16	
advfn	spmd	-5.68	3.82	4.05	-0.23	106188	4.1	3.78										
barchart	spmd	-5.68%	3.82	4.00	-0.23	107,788	4.10	3.78	4.05	22.50	3.31		1.13	$59.29 m			-1.70	
barrons	spmd	5.68%	3.82	4.05	-0.23	106,188	4.10	3.78				15.00 million		$60.65 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	-5.679%	3.820	4.050	-0.230	106,188	4.100	3.780		22.50	3.31	15.512mil		59.254mil			-5.210	
boston-com	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
bostonmerchant	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
business-insider	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
chron	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
cio-com	spmd	-5.68%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587		59m				
cnn-money	spmd	-5.68%	3.82	4.05	-0.23	104,161	4.10	3.78	4.05				nm	$59.3m				
easystockalterts	spmd	-5.68%	3.82	4.05	-0.23	106188	4.10	3.78	4.05	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	-5.68%	3.8200	4.0500	-0.2300	106,188	4.1000	3.7800	4.0500	22.5000	3.3100	15,512,000	nm	$62.82m				
finance-abc7-com	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
financial-content	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	-5.7%	$3.82	4.05	-0.23	106,188	4.10	3.78	4.05	22.50	3.31	16 mil		59 mil	0.0	0.00		
finviz	spmd	-5.68%	3.82			106,188			4.05	-83.02%	15.41%	15.51m		59.25m			-1.61	
fool	spmd	-5.68%	$3.82	$4.05	-0.23	106,188	$4.10	$3.78	$4.05	$22.50	$3.31		0.00	$59.25m				
foxbusiness	spmd		$3.82		-0.23	106,188			$4.05									
google-finance	spmd	(-5.68%)	3.82	4.05	-0.23	106,188.00	4.10	3.78		22.50	3.31	15.51m		59.25m			-1.61	
howthemarketworks	spmd	-5.679%	3.82	4.05	-0.23	106,188	4.1	3.78	4.05									
hpcwire	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
insidestocks	spmd	-5.68%	3.82	4.00	-0.23	106188	4.10	3.78										
investopedia	spmd	-5.68 %	$3.82	4.05	-0.23				4.05									
investorguide	spmd	-5.68%	3.82	3.97	-0.23		4.10	3.78		31.11	3.31			59.3m			-1.597	
marketintellisearch	spmd	-5.68 %	$3.82	$4.04	-0.23	105.50k	$4.10	$3.78	$4.05			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	-5.68%	$3.82	open: 4.05	-0.23	127	$4.10	$3.78	$4.05	$22.50	$3.31			$60.65m				
minyanville	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
msn-money	spmd	-5.68%	3.82	4.05	-0.23	106,188	4.10	3.78	4.05	22.50	3.31	15.51 mil	-2.43	62.82 mil			-1.61	
nasdaq-com	spmd	5.68%	$ 3.82	$ 4.04	0.23	106,188	$ 4.10	$ 3.78	$ 4.05	$ 22.50	$ 3.31	15,512,000		$ 59,255,840			$ -1.70	
optimum	spmd	-5.68%	3.82 ( 4:30 pm edt)	4.05	-0.23	106,188	4.10	3.78	4.05	22.50	3.31	15.51m		59.3m			-1.58	
paidcontent	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
pc-quote	spmd	-5.68%	3.82	4.05	-0.23	106,188	4.1	3.78	4.05	22.50	3.31	16,453,403	-2.57962	62,852,000				
personal-wealth-biz	spmd	-5.68%	3.82	3.97	-0.23	106,188	4.10	3.78	4.05	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	-5.68%	3.82		-0.23	106,188												
raymond-james	spmd	-5.68	3.82	4.05	-0.23	106,188	4.10	3.78	3.82	22.50	3.31						-1.70	
renewable-energy-world	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
screamingmedia	spmd	-5.68%	$	open: 4.05	-0.23	127	$4.10	$3.78	$4.05	$22.50	$3.31			$60.65m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	-5.68%	last trade: 3.82		change: -0.230													
smartmoney	spmd	(-5.68%)	3.82	$4.05	-0.23	106,188	$4.10	$3.78	$4.05	$22.50	$3.31			62,800	0.00%	$0.00		
stocknod	spmd	-5.679%	3.820 usd	4.050	-0.2300	106,188	4.100	3.780	4.050	22.50	3.310	15,511,587						
stockpickr	spmd	-5.68%	$3.82 -0.23 | -5.68%	4.05	-0.23	106.19k	4.10	3.78	4.05	22.50	3.31							
stocksmart	spmd	.0 %	$4.04	8.36	0	10,869	4.29	4.03										
stocktwits	spmd	-5.68%	3.82		-0.23													
streetinsider-com	spmd	5.68%	3.82	$4.05	-0.23	106,188	$4.10	$3.78	$4.05	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.82	3.97	-0.23	106188	4.10	3.78										
thestree	spmd	-5.68%	$3.82	4.05	-0.23	106188	4.1	3.78	4.05	-22.5	3.31	1.5511587e7		6.0650305e7				
tickerspy	spmd	-5.68%	$3.82	4.05	-0.23	106,188	4.10	3.78	4.05	22.50	3.31		-2.6	62.8m	0.00%	$0.00		
tmx-quotemedia	spmd	-5.68%	3.820	4.050	-0.230	106,188	4.100	3.780	4.050	22.500	3.310	15,511,587		59,254,262			-1.58	
updown	spmd	-5.68%	$3.82	$4.05	-$0.23	106,061	$4.10	$3.78	$4.05	$22.50	$3.31	15.51b		$63m			-1.53	
wallstreetsurvivor	spmd	-5.68%	3.82	4.05	-0.23	106,188	4.10	3.78		21.83	3.31			$63m			-13.04	
yahoo-finance	spmd	5.68%	3.82	3.97	0.23	106,188	4.10	3.78	4.05	22.50	3.31			59.25m			-1.60	
ycharts-com	spmd	-5.68%	3.82		-0.23					22.50	3.31			59.29m	0.00%		-1.70	
zacks	spmd	(-5.68%)	3.82		-0.23	vol.  106,188	4.10	3.78		22.50	3.31		1.17	62.85 m	0.00	0.00	3.45	
advfn	linta	0.69	17.4	17.28	0.12	4593265	17.43	17.09										
barchart	linta	+0.69%	17.40	17.28	+0.12	4,132,507	17.43	17.09	17.28	18.65	10.10		17.19	$9.93 b			+1.00	
barrons	linta	0.69%	17.40	17.28	+0.12	4.509m	17.43	17.09				572.14 million		$9.96 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	0.694%	17.400	17.280	0.120	4,593,265	17.430	17.090		18.64	10.10	572.144mil	30.526	10,431.700mil			0.570	
boston-com	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
bostonmerchant	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
business-insider	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
chron	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
cio-com	linta	+0.69%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274	17.58	10b				
cnn-money	linta	+0.69%	17.40	17.28	+0.12	4,516,465	17.43	17.09	17.28				17.6	$10.0b				
easystockalterts	linta	0.69%	17.40	17.28	+0.12	4581010	17.43	17.09	17.28	18.65	10.10		17.58				0.99	
eresearch-fidelity-com	linta	0.69%	17.4000	17.2800	0.1200	4,593,265	17.4300	17.0900	17.2800	18.6450	10.1000	572,144,000	17.11	$9.89b				
finance-abc7-com	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
financial-content	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
finapps-forbes-com	linta	0.7%	$17.40	17.28	0.12	4,587,665	17.43	17.09	17.28	18.64	10.10	572 mil	17.4	10 bil	0.0	0.00	1.00	
finviz	linta	0.69%	17.40			4,587,665			17.28	-6.70%	72.28%	598.30m	17.28	10.34b			1.00	
fool	linta	+0.64%	$17.39	$17.28	0.11	3,717,822	$17.43	$17.09	$17.28	$18.65	$10.10		17.40	$10.45b				
foxbusiness	linta		$17.40		+0.12	4,720,932			$17.28									
google-finance	linta	(0.69%)	17.40	17.28	+0.12	4.59m	17.43	17.09		18.65	10.10	601.16m	17.46	10.46b			1.00	
howthemarketworks	linta	0.694%	17.4	17.28	0.12	4,586,610	17.43	17.09	17.28									
hpcwire	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
insidestocks	linta	+0.69%	17.40	17.28	+0.12	4039067	17.43	17.09										
investopedia	linta	+0.69 %	$17.40	17.28	+0.12				17.28									
investorguide	linta	+0.69%	17.40	17.33	+0.12		17.43	17.09		18.65	10.08		17.16	10.460b			1.007	
marketintellisearch	linta	0.64 %	$17.39	$17.28	0.11	4463.10k	$17.43	$17.09	$17.28			598.30m	17.28	10.34b	0.0 %		1.00	
marketwatch	linta	+0.69%	$17.40	open: 17.28	+0.12	130,247	$17.43	$17.09	$17.28	$18.65	$10.10			$9.96b				
minyanville	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
msn-money	linta	+0.69%	17.40	17.28	+0.12	4.59 mil	17.43	17.09	17.28	18.65	10.10	734.73 mil	17.40	21.23 bil			1.00	
nasdaq-com	linta	0.69%	$ 17.40	$ 17.28	0.12	4,587,665	$ 17.43	$ 17.09	$ 17.28	$ 18.645	$ 10.10	572,144,000	17.4	$ 9,955,305,600			$ 1	
optimum	linta	+0.69%	17.40 ( 4:00 pm edt)	17.28	+0.12	4,472,496	17.43	17.09	17.28	18.64	10.10	572.14m	17.6	10.0b			0.99	
paidcontent	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
pc-quote	linta	0.69%	17.4	17.28	0.12	4,720,932	17.43	17.09	17.28	18.65	10.10	568,198,161	17.28	9,886,648,000				
personal-wealth-biz	linta	+0.69%	17.40	17.33		4,720,932	17.43	17.09	17.28	18.65	10.08		17.16			0.00	1.007	
predictwallstreet	linta	+0.69%	17.40		+0.12	4,587,665												
raymond-james	linta	0.69	17.40	17.28	0.12	4,587,665	17.43	17.09	17.40	18.65	10.10		17.06				1.02	
renewable-energy-world	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,581,010	17.43	17.09	17.28	18.64	10.10	572,144,274						
screamingmedia	linta	+0.69%	$	open: 17.28	+0.12	133,033	$17.43	$17.09	$17.28	$18.65	$10.10			$9.96b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+0.69%	last trade: 17.40		change: 0.120								p/e ratio: 17.16					
smartmoney	linta	(0.69%)	17.40	$17.28	0.12	4,593,265	$17.43	$17.09	$17.28	$18.64	$10.10			9,886,700	0.00%	$0.00		
stocknod	linta	+0.6944%	17.40 usd	17.28	+0.1200	4,586,610	17.43	17.09	17.28	18.64	10.10	572,144,274						
stockpickr	linta	0.69%	$17.40 0.12 | 0.69%	17.28	0.12	4.59m	17.43	17.09	17.28	18.65	10.10							
stocksmart	linta	.0 %	$17.93	15.6	0	532,876	18.34	17.885										
stocktwits	linta	0.69%	17.40		+0.12													
streetinsider-com	linta	0.69%	17.40	$17.28	+0.12	4,581,010	$17.43	$17.09	$17.28	$18.65	$10.10		17.58				$0.99	
thecramerreport	linta		17.40	17.33	+0.12	4593265	17.43	17.09										
thestree	linta	0.69%	$17.4	17.28	0.12	4587665	17.43	17.09	17.28	-18.65	10.1	6.01157044e8		9.83516007e9				
tickerspy	linta	0.69%	$17.40	17.28	+0.12	4,587,665	17.43	17.09	17.28	18.64	10.10		17.3	10.3b	0.00%	$0.00		
tmx-quotemedia	linta	0.69%	17.400	17.280	0.120	4,720,932	17.430	17.090	17.280	18.645	10.100	601,157,044	17.50	10,460,132,566			0.99	
updown	linta	0.69%	$17.40	$17.28	$0.12	4,510,794	$17.43	$17.09	$17.28	$18.64	$10.10		17.04	$10.38b				
wallstreetsurvivor	linta	0.69%	17.40	17.28	0.12	4,581,010	17.43	17.09		18.65	10.10		17.50	$10b			1.44	
yahoo-finance	linta	0.69%	17.40	17.33	0.12	4,593,265	17.43	17.09	17.28	18.65	10.10		17.28	10.46b			1.01	
ycharts-com	linta	+0.69%	17.40		+0.12					18.64	10.10			9.93b	0.00%			
zacks	linta	(0.69%)	17.40		0.12	vol.  4,593,265	17.43	17.09		18.65	10.10		17.28	9.89 b	0.00	0.00	1	
advfn	bidu	-0.02	145.84	144.49	-0.03	6971360	146.68	143.0										
barchart	bidu	-0.02%	145.84	144.49	-0.03	6,845,633	146.68	143.00	145.87	156.04	67.25		80.99	$37.40 b			+1.77	
barrons	bidu	0.02%	145.84	144.49	-0.03	6.961m	146.68	143.00				349.18 million		$49.47 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	-0.021%	145.840	144.490	-0.030	6,971,360	146.680	143.000		156.04	66.85	270.768mil	80.048	50,870.590mil			11.780	
boston-com	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,160	146.68	143.00	145.87	156.04	66.85	348,811,000						
bostonmerchant	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,160	146.68	143.00	145.87	156.04	66.85	348,811,000						
business-insider	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,160	146.68	143.00	145.87	156.04	66.85	348,811,000						
chron	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,060	146.68	143.00	145.87	156.04	66.85	348,811,000						
cio-com	bidu	-0.02%	145.84 usd	144.49	-0.0300	6,968,060	146.68	143.00	145.87	156.04	66.85	348,811,000		51b				
cnn-money	bidu	-0.02%	145.84	144.49	-0.03	6,971,030	146.68	143.00	145.87				147.3	$50.9b				
easystockalterts	bidu	-0.02%	145.84	144.49	-0.03	6954681	146.68	143.00	145.87	156.04	66.85						0.00	
eresearch-fidelity-com	bidu	-0.02%	145.8400	144.4900	-0.0300	6,971,260	146.6800	143.0000	145.8700	156.0400	66.8500	348,811,000	81.95	$50.88b				
finance-abc7-com	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,967,930	146.68	143.00	145.87	156.04	66.85	348,811,000						
finance-abc7chicago-com	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,967,930	146.68	143.00	145.87	156.04	66.85	348,811,000						
financial-content	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,967,930	146.68	143.00	145.87	156.04	66.85	348,811,000						
finapps-forbes-com	bidu	-0.0%	$145.84	144.49	-0.03	6,971,130	146.68	143.00	145.87	156.04	66.85	271 mil	82.4	39 bil	0.0	0.00	1.77	
finviz	bidu	-0.02%	145.84			6,960,830			145.87	-6.54%	118.16%	348.81m	80.15	50.88b			1.82	
fool	bidu	-0.09%	$145.74	$144.49	-0.13	6,787,253	$146.68	$143.00	$145.87	$156.04	$66.85		51.20	$50.84b				
foxbusiness	bidu		$145.84		-0.03	6,971,955			$145.87									
google-finance	bidu	(-0.02%)	145.84	144.49	-0.03	6.97m	146.68	143.00		156.04	66.85	348.81m	80.07	50.87b			1.82	
howthemarketworks	bidu	-0.021%	145.84	144.49	-0.03	6,968,060	146.68	143	145.87									
hpcwire	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,060	146.68	143.00	145.87	156.04	66.85	348,811,000						
insidestocks	bidu	-0.02%	145.84	144.49	-0.03	6813239	146.68	143.00					price earnings ratio: 82.40					
investopedia	bidu	+0.01 %	$145.89	144.49	+0.02				145.87									
investorguide	bidu	-0.02%	145.84	144.50	-0.03		146.68	143.00		156.04	67.25		80.02	50.871b			1.823	
marketintellisearch	bidu	-0.05 %	$145.79	$144.50	-0.08	6853.80k	$146.68	$143.00	$145.87			348.81m	80.15	50.88b	0.0 %		1.82	
marketwatch	bidu	-0.02%	$145.70	open: 144.49	-0.03	13,535	$146.68	$143.00	$145.87	$156.04	$70.08		82.84	$49.47b			1.76	
minyanville	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,967,930	146.68	143.00	145.87	156.04	66.85	348,811,000						
msn-money	bidu	-0.02%	145.84	144.49	-0.03	6.97 mil	146.68	143.00	145.87	156.04	66.85	348.81 mil	95.32	50.88 bil			1.82	
nasdaq-com	bidu	0.02%	$ 145.84	$ 144.50	0.03	6,971,160	$ 146.68	$ 143	$ 145.87	$ 156.04	$ 66.85	270,768,000	82.4	$ 39,488,805,120			$ 1.77	
optimum	bidu	+0.04%	145.93 ( 3:55 pm edt)	144.49	+0.06	6,743,356	146.68	143.00	145.87	156.04	66.85	348.81m		50.9b				
paidcontent	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,060	146.68	143.00	145.87	156.04	66.85	348,811,000						
pc-quote	bidu	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bidu	-0.02%	145.84	144.50	-0.03	6,971,955	146.68	143.00	145.87	156.04	67.25		80.02			0.00	1.823	
predictwallstreet	bidu	-0.02%	145.84		-0.03	6,971,130												
raymond-james	bidu	-0.02	145.84	144.49	-0.03	6,971,130	146.68	143.00	145.84	156.04	66.85		81.02				1.80	
renewable-energy-world	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,967,930	146.68	143.00	145.87	156.04	66.85	348,811,000						
screamingmedia	bidu	-0.02%	$	open: 144.49	-0.03	13,435	$146.68	$143.00	$145.87	$156.04	$70.08		82.84	$49.47b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	-0.02%	last trade: 145.84		change: -0.030								p/e ratio: 80.02					
smartmoney	bidu	(-0.02%)	145.84	$144.49	-0.03	6,971,260	$146.68	$143.00	$145.87	$156.04	$66.85			50,881,100	0.00%	$0.00		
stocknod	bidu	-0.0206%	145.84 usd	144.49	-0.0300	6,968,060	146.68	143.00	145.87	156.04	66.85	348,811,000						
stockpickr	bidu	-0.02%	$145.84 -0.03 | -0.02%	144.49	-0.03	6.96m	146.68	143.00	145.87	156.04	66.85							
stocksmart	bidu	.0 %	$132.56	98	0	477,623	137.13	132.18										
stocktwits	bidu	-0.01%	145.85		-0.02													
streetinsider-com	bidu	0.02%	145.84	$144.49	-0.03	6,954,681	$146.68	$143.00	$145.87	$156.04	$66.85						$0.00	
thecramerreport	bidu		145.87		0.00	5929												
thestree	bidu	-0.02%	$145.84	144.49	-0.03	6960830	146.68	143.0	145.87	-156.04	66.85	3.48811e8		5.0000661606e10				
tickerspy	bidu	-0.04%	$145.81	144.49	-0.06	6,897,388	146.68	143.00	145.87	156.04	66.85		95.3	50.8b	0.00%	$0.00		
tmx-quotemedia	bidu	-0.02%	145.840	144.490	-0.030	6,972,555	146.680	143.000	145.870	156.040	66.850	348,811,000	52.10	50,870,596,240			2.80	
updown	bidu	-0.02%	$145.84	$144.50	-$0.03	6,960,730	$146.68	$143.00	$145.87	$156.04	$66.85		12.35	$50.88b				
wallstreetsurvivor	bidu	-0.02%	145.84	144.49	-0.03	6,968,060	146.68	143.00		156.04	76.00		52.10	$51b			1.53	
yahoo-finance	bidu	0.02%	145.84	144.50	0.03	6,971,260	146.68	143.00	145.87	156.04	66.85		80.00	50.87b			1.82	
ycharts-com	bidu	-0.01%	145.85		-0.02					156.04	66.85		82.40	37.40b	0.00%		1.77	
zacks	bidu	(-0.02%)	145.84		-0.03	vol.  6,971,260	146.68	143.00		156.04	66.85		82.41	39.50 b	0.00	0.00	1.77	
advfn	srsl	-0.73	9.55	9.59	-0.07	29070	9.63	9.34										
barchart	srsl	-0.73%	9.55	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56		82.14	$141.44 m			+0.12	
barrons	srsl	0.73%	9.55	9.59	-0.07	29,070	9.63	9.34				15.60 million		$146.94 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	-0.728%	9.550	9.590	-0.070	29,070	9.630	9.340		11.07	7.56	14.907mil	79.583	142.360mil			0.120	
boston-com	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
bostonmerchant	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
business-insider	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
chron	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
cio-com	srsl	-0.73%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799	79.58	142m				
easystockalterts	srsl	-0.73%	9.55	9.59	-0.07	29070	9.63	9.34	9.62	11.07	7.56		79.58				0.12	
eresearch-fidelity-com	srsl	-0.73%	9.5500	9.5900	-0.0700	29,070	9.6300	9.3400	9.6200	11.0700	7.5600	14,907,000	80.17	$143.41m				
finance-abc7-com	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
financial-content	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	-0.7%	$9.55	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56	15 mil	79.6	142 mil	0.0	0.00	0.12	
finviz	srsl	-0.73%	9.55			29,070			9.62	-13.73%	26.32%	14.91m	86.82	142.39m			0.11	
fool	srsl	-0.73%	$9.55	$9.59	-0.07	29,070	$9.63	$9.34	$9.62	$11.07	$7.56		82.10	$142.36m				
foxbusiness	srsl		$9.55		-0.07	29,070			$9.62									
google-finance	srsl	(-0.73%)	9.55	9.59	-0.07	29,070.00	9.63	9.34		11.07	7.56	14.91m	83.42	142.36m			0.11	
howthemarketworks	srsl	-0.728%	9.55	9.59	-0.07	28,373	9.63	9.34	9.62									
hpcwire	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
insidestocks	srsl	-0.73%	9.55	9.59	-0.07	29000	9.63	9.34					price earnings ratio: 79.58					
investopedia	srsl	-0.73 %	$9.55	9.59	-0.07				9.62									
investorguide	srsl	-0.73%	9.55	9.51	-0.07		9.63	9.34		11.07	7.56		86.67	142.4m			0.111	
marketintellisearch	srsl	-0.73 %	$9.55	$9.59	-0.07	28.10k	$9.63	$9.34	$9.62			14.91m	86.82	0.14b	0.0 %		0.11	
marketwatch	srsl	-0.73%	$9.55	open: 9.59	-0.07	697	$9.63	$9.34	$9.62	$11.07	$7.56		82.76	$146.94m			0.12	
minyanville	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
msn-money	srsl	-0.73%	9.55	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56	14.91 mil	86.82	143.4 mil			0.11	
nasdaq-com	srsl	0.73%	$ 9.55	$ 9.59	0.07	29,070	$ 9.63	$ 9.34	$ 9.62	$ 11.07	$ 7.56	14,907,000	79.58	$ 142,361,850			$ 0.12	
optimum	srsl	-0.73%	9.55 ( 4:30 pm edt)	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56	14.91m	79.6	142.4m			0.12	
paidcontent	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
pc-quote	srsl	-0.73%	9.55	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56	15,016,262	87.45455	143,405,000				
personal-wealth-biz	srsl	-0.73%	9.55	9.51	-0.07	29,070	9.63	9.34	9.62	11.07	7.56		86.67			0.00	0.111	
predictwallstreet	srsl	-0.73%	9.55		-0.07	29,070												
raymond-james	srsl	-0.73	9.55	9.59	-0.07	29,070	9.63	9.34	9.55	11.07	7.56		79.58				0.12	
renewable-energy-world	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
screamingmedia	srsl	-0.73%	$	open: 9.59	-0.07	697	$9.63	$9.34	$9.62	$11.07	$7.56		82.76	$146.94m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	-0.73%	last trade: 9.55		change: -0.070								p/e ratio: 86.67					
smartmoney	srsl	(-0.73%)	9.55	$9.59	-0.07	29,070	$9.63	$9.34	$9.62	$11.07	$7.56			143,400	0.00%	$0.00		
stocknod	srsl	-0.7277%	9.550 usd	9.590	-0.0700	29,070	9.630	9.340	9.620	11.07	7.560	14,906,799						
stockpickr	srsl	-0.73%	$9.55 -0.07 | -0.73%	9.59	-0.07	29.07k	9.63	9.34	9.62	11.07	7.56							
stocksmart	srsl	.0 %	$8.76	8.61	0	13,391	9.64	8.72										
stocktwits	srsl	-0.73%	9.55		-0.07													
streetinsider-com	srsl	0.73%	9.55	$9.59	-0.07	29,070	$9.63	$9.34	$9.62	$11.07	$7.56		79.58				$0.12	
thecramerreport	srsl		9.55	9.51	-0.07	29070	9.63	9.34										
thestree	srsl	-0.73%	$9.55	9.59	-0.07	29070	9.63	9.34	9.62	-11.07	7.56	1.4906799e7		1.46936318e8				
tickerspy	srsl	-0.73%	$9.55	9.59	-0.07	29,070	9.63	9.34	9.62	11.07	7.56		87.5	143.0m	0.00%	$0.00		
tmx-quotemedia	srsl	-0.73%	9.550	9.590	-0.070	29,070	9.630	9.340	9.620	11.070	7.560	14,906,799	80.20	142,359,930			0.12	
updown	srsl	-0.73%	$9.55	$9.59	-$0.07	28,373	$9.63	$9.34	$9.62	$11.07	$7.56		77.40	$143m				
wallstreetsurvivor	srsl	-0.73%	9.55	9.59	-0.07	28,373	9.63	9.34		11.07	7.56		80.20	$143m			0.19	
yahoo-finance	srsl	0.73%	9.55	9.51	0.07	29,070	9.63	9.34	9.62	11.07	7.56		86.04	142.35m			0.11	
ycharts-com	srsl	-0.73%	9.55		-0.07					11.07	7.56		79.58	141.44m	0.00%		0.12	
zacks	srsl	(-0.73%)	9.55		-0.07	vol.  29,070	9.63	9.34		11.07	7.56		80.17	143.40 m	0.00	0.00	.12	
advfn	avy	-0.31	38.45	38.53	-0.12	1206848	38.71	38.19										
barchart	avy	-0.31%	38.45	38.53	-0.12	1,206,848	38.71	38.19	38.57	43.26	30.92		12.84	$4.11 b	2.56%	$1.00	+2.86	
barrons	avy	0.31%	38.45	38.53	-0.12	1.207m	38.71	38.19				106.80 million		$4.11 billion	2.60%	$0.25		
bloomberg	avy	-0.311%	38.450	38.530	-0.120	1,206,848	38.710	38.190		43.52	31.34	106.875mil	12.732	4,109.341mil	2.340	0.250 regular cash	3.020	
boston-com	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
bostonmerchant	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
business-insider	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
chron	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
cio-com	avy	-0.31%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924	13.40	4b	2.6	1		
cnn-money	avy	-0.31%	38.45	38.53	-0.12	1,204,636	38.71	38.19	38.57				13.4	$4.1b	2.60%			
easystockalterts	avy	-0.31%	38.45	38.53	-0.12	1206848	38.71	38.19	38.57	43.52	31.34		13.40				2.87	
eresearch-fidelity-com	avy	-0.31%	38.4500	38.5300	-0.1200	1,206,848	38.7100	38.1900	38.5700	43.5200	31.3400	106,875,000	13.49	$4.12b	2.59%	$0.250000		
finance-abc7-com	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
finance-abc7chicago-com	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
financial-content	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
finapps-forbes-com	avy	-0.3%	$38.45	38.53	-0.12	1,206,848	38.71	38.19	38.57	43.52	31.34	107 mil	13.4	4 bil	2.6	1.00	2.86	
finviz	avy	-0.31%	38.45			1,206,848			38.57	-11.11%	25.62%	106.87m	13.49	4.12b		1.00	2.86	
fool	avy	-0.31%	$38.45	$38.53	-0.12	1,206,848	$38.71	$38.19	$38.57	$43.52	$31.34		13.60	$4.11b	2.40%	1.00		
foxbusiness	avy		$38.45		-0.12	1,339,108			$38.57									
google-finance	avy	(-0.31%)	38.45	38.53	-0.12	1.21m	38.71	38.19		43.52	31.34	106.87m	13.43	4.11b	2.60	0.25	2.86	
howthemarketworks	avy	-0.311%	38.45	38.53	-0.12	1,206,848	38.71	38.19	38.57									
hpcwire	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
insidestocks	avy	-0.31%	38.45	38.53	-0.12	1206848	38.71	38.19					price earnings ratio: 13.30					
investopedia	avy	-0.31 %	$38.45	38.53	-0.12				38.57									
investorguide	avy	-0.31%	38.45	38.53	-0.12		38.71	38.19		43.52	31.34		13.40	4.062b			2.879	
marketintellisearch	avy	-0.31 %	$38.45	$38.53	-0.12	1223.10k	$38.71	$38.19	$38.57			106.87m	13.49	4.12b	2.59 %		2.86	
marketwatch	avy	-0.31%	$38.41	open: 38.53	-0.12	134,472	$38.71	$38.19	$38.57	$43.52	$31.66		13.40	$4.11b	2.60%	0.25	2.87	
minyanville	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
msn-money	avy	-0.31%	38.45	38.53	-0.12	1.21 mil	38.71	38.19	38.57	43.52	31.34	106.87 mil	13.35	4.12 bil	2.59%	1.00	2.86	
nasdaq-com	avy	0.31%	$ 38.45		0.12	1,206,848	$ 38.71	$ 38.19	$ 38.57	$ 43.52	$ 31.34	106,875,000	13.44	$ 4,109,343,750	2.59 %	$1.000000	$ 2.86	
optimum	avy	-0.31%	38.45 ( 4:15 pm edt)	38.53	-0.12	1,206,848	38.71	38.19	38.57	43.52	31.34	106.87m	13.4	4.1b	2.60	1.00	2.87	
paidcontent	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
pc-quote	avy	-0.31%	38.45	38.53	-0.12	1,206,848	38.71	38.19	38.57	43.52	31.34	107,208,557	13.39236	4,122,169,000		0.25		
personal-wealth-biz	avy	-0.31%	38.45	38.53	-0.12	1,339,108	38.71	38.19	38.57	43.52	31.34		13.40		2.33	0.90	2.879	
predictwallstreet	avy	-0.31%	38.45		-0.12	1,206,848												
raymond-james	avy	-0.31	38.45	38.53	-0.12	1,206,848	38.71	38.19	38.45	43.52	31.34		13.21				2.91	
renewable-energy-world	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
screamingmedia	avy	-0.31%	$	open: 38.53	-0.12	2,212	$38.71	$38.19	$38.57	$43.52	$31.66		13.40	$4.11b	2.60%	0.25	2.87	
scroli	avy	-0.31%	avy 38.45	38.53	-0.12	1,105,020	38.71	38.19	38.57	43.52	31.34		13.43				2.86	
smartmoney	avy	(-0.31%)	38.45	$38.53	-0.12	1,206,848	$38.71	$38.19	$38.57	$43.52	$31.34			4,122,200	2.59%	$0.25		
stocknod	avy	-0.3111%	38.45 usd	38.53	-0.1200	1,206,848	38.71	38.19	38.57	43.52	31.34	106,874,924						
stockpickr	avy	-0.31%	$38.45 -0.12 | -0.31%	38.53	-0.12	1.21m	38.71	38.19	38.57	43.52	31.34							
stocksmart	avy	.0 %	$41.32	42.35	0	130,579	42.13	41.29										
stocktwits	avy	-0.31%	38.45		-0.12													
streetinsider-com	avy	0.31%	38.45	$38.53	-0.12	1,206,848	$38.71	$38.19	$38.57	$43.52	$31.34		13.40				$2.87	
thecramerreport	avy		38.45	38.53	-0.12	1206848	38.71	38.19										
thestree	avy	-0.31%	$38.45	38.53	-0.12	1206848	38.71	38.19	38.57	-43.52	31.34	1.06874924e8		4.170259534e9				
tickerspy	avy	-0.31%	$38.45	38.53	-0.12	1,206,848	38.71	38.19	38.57	43.52	31.34		13.4	4.0b	2.59%	$0.25		
tmx-quotemedia	avy	-0.31%	38.450	38.530	-0.120	1,339,108	38.710	38.190	38.570	43.520	31.340	106,874,924	13.40	4,109,340,828	2.593	0.250 usd	2.87	
updown	avy	-0.31%	$38.45	$38.53	-$0.12	1,204,636	$38.71	$38.19	$38.57	$43.52	$31.34	106.87b	13.29	$4.12b			2.90	
wallstreetsurvivor	avy	-0.31%	38.45	38.53	-0.12	1,206,848	38.71	38.19		43.52	31.66		13.40	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	0.31%	38.45	38.53	0.12	1,206,848	38.71	38.19	38.57	43.52	31.34		13.36	4.06b	2.60%	1.00	2.88	
ycharts-com	avy	-0.31%	38.45		-0.12					43.52	31.34		13.35	4.11b	2.61%		2.88	
zacks	avy	(-0.31%)	38.45		-0.12	vol.  1,206,848	38.71	38.19		43.52	31.34		12.69	4.12 b	2.59	1.00	3.04	
advfn	fls	-0.14	110.27	110.03	-0.15	449246	110.67	108.1										
barchart	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.10	110.42	135.31	85.42		15.24	$6.15 b	1.15%	$1.28	+7.18	
barrons	fls	0.14%	110.27	110.03	-0.15	449,246	110.67	108.10				56.42 million		$6.20 billion	1.16%	$0.32		
bloomberg	fls	-0.136%	110.270	110.030	-0.150	449,246	110.670	108.100		135.72	85.70	55.828mil	14.567	6,156.159mil	1.106	0.320 regular cash	7.570	
boston-com	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
bostonmerchant	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
business-insider	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
chron	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
cio-com	fls	-0.14%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048	15.38	6b	1.2	1.28		
cnn-money	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.10	110.42				15.4	$6.2b	1.16%			
easystockalterts	fls	-0.14%	110.27	110.03	-0.15	449246	110.67	108.10	110.42	135.72	85.48		15.38				7.17	
eresearch-fidelity-com	fls	-0.14%	110.2700	110.0300	-0.1500	449,246	110.6700	108.1000	110.4200	135.7200	85.7000	55,828,000	15.38	$6.16b	1.16%	$0.320000		
finance-abc7-com	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
finance-abc7chicago-com	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
financial-content	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
finapps-forbes-com	fls	-0.1%	$110.27	110.03	-0.15	449,246	110.67	108.10	110.42	135.72	85.70	56 mil	15.4	6 bil	1.2	1.28	7.18	
finviz	fls	-0.14%	110.27			449,246			110.42	-18.50%	30.06%	55.83m	15.34	6.16b		1.28	7.19	
fool	fls	-0.14%	$110.27	$110.03	-0.15	449,246	$110.67	$108.10	$110.42	$135.72	$85.70		15.50	$6.16b	1.10%	1.28		
foxbusiness	fls		$110.27		-0.15	449,246			$110.42									
google-finance	fls	(-0.14%)	110.27	110.03	-0.15	449,246.00	110.67	108.10		135.72	85.70	55.83m	15.35	6.16b	1.16	0.32	7.19	
howthemarketworks	fls	-0.136%	110.27	110.03	-0.15	449,246	110.67	108.1	110.42									
hpcwire	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
insidestocks	fls	-0.14%	110.27	110.03	-0.15	449246	110.67	108.10					price earnings ratio: 15.36					
investopedia	fls	-0.14 %	$110.27	110.03	-0.15				110.42									
investorguide	fls	-0.14%	110.27	110.03	-0.15		110.67	108.10		135.72	85.70		15.38	6.156b			7.181	
marketintellisearch	fls	-0.08 %	$110.33	$110.03	-0.09	422.10k	$110.67	$108.10	$110.42			55.83m	15.36	6.16b	1.16 %		7.19	
marketwatch	fls	-0.14%	$109.87	open: 110.03	-0.15	999	$110.67	$108.10	$110.42	$135.72	$86.34		15.33	$6.20b	1.16%	0.32	7.19	
minyanville	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
msn-money	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.10	110.42	135.72	85.70	55.83 mil	15.36	6.16 bil	1.16%	1.28	7.19	
nasdaq-com	fls	0.14%	$ 110.27		0.15	449,246	$ 110.67	$ 108.10	$ 110.42	$ 135.72	$ 85.70	55,828,000	15.36	$ 6,156,153,560	1.16 %	$1.280000	$ 7.18	
optimum	fls	-0.14%	110.27 ( 4:15 pm edt)	110.03	-0.15	449,246	110.67	108.10	110.42	135.72	85.48	55.83m	15.4	6.2b	1.16	1.28	7.17	
paidcontent	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
pc-quote	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.1	110.42	135.72	85.70	55,903,945	15.37883	6,164,528,000		0.32		
personal-wealth-biz	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.10	110.42	135.72	85.70		15.38		1.10	1.22	7.181	
predictwallstreet	fls	-0.14%	110.27		-0.15	449,246												
raymond-james	fls	-0.14	110.27	110.03	-0.15	449,246	110.67	108.10	110.27	135.72	85.70		15.19				7.26	
renewable-energy-world	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
screamingmedia	fls	-0.14%	$	open: 110.03	-0.15	999	$110.67	$108.10	$110.42	$135.72	$86.34		15.33	$6.20b	1.16%	0.32	7.19	
scroli	fls	-0.14%	fls 110.27	110.03	-0.15	402,300	110.67	108.10	110.42	135.72	85.70		15.35				7.19	
simple-stock-quotes	fls	-0.14%	last trade: 110.27		change: -0.150								p/e ratio: 15.38					
smartmoney	fls	(-0.14%)	110.27	$110.03	-0.15	449,246	$110.67	$108.10	$110.42	$135.72	$85.70			6,164,500	1.16%	$0.32		
stocknod	fls	-0.1358%	110.27 usd	110.03	-0.1500	449,246	110.67	108.10	110.42	135.72	85.70	55,828,048						
stockpickr	fls	-0.14%	$110.27 -0.15 | -0.14%	110.03	-0.15	449.25k	110.67	108.10	110.42	135.72	85.70							
stocksmart	fls	.0 %	$115.74	118.7	0	50,579	121.13	115.69										
stocktwits	fls	-0.14%	110.27		-0.15													
streetinsider-com	fls	0.14%	110.27	$110.03	-0.15	449,246	$110.67	$108.10	$110.42	$135.72	$85.48		15.38				$7.17	
thecramerreport	fls		110.27	110.03	-0.15	449246	110.67	108.10										
thestree	fls	-0.14%	$110.27	110.03	-0.15	449246	110.67	108.1	110.42	-135.72	85.7	5.5828048e7		6.195238487e9				
tickerspy	fls	-0.14%	$110.27	110.03	-0.15	449,246	110.67	108.10	110.42	135.72	85.70		15.4	6.1b	1.16%	$0.32		
tmx-quotemedia	fls	-0.14%	110.270	110.030	-0.150	449,246	110.670	108.100	110.420	135.720	86.340	55,828,048	15.40	6,156,158,853	1.161	0.320 usd	7.17	
updown	fls	-0.14%	$110.27	$110.03	-$0.15	448,147	$110.67	$108.10	$110.42	$135.72	$85.70		15.20	$6.16b				
wallstreetsurvivor	fls	-0.14%	110.27	110.03	-0.15	449,246	110.67	108.10		135.72	87.76		15.40	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	0.14%	110.27	110.03	0.15	449,246	110.67	108.10	110.42	135.72	85.70		15.36	6.16b	1.20%	1.28	7.18	
ycharts-com	fls	-0.14%	110.27		-0.15					135.72	85.70		15.36	6.15b	1.20%		7.18	
zacks	fls	(-0.14%)	110.27		-0.15	vol.  449,246	110.67	108.10		135.72	85.70		15.17	6.16 b	1.16	1.28	7.28	
advfn	flr	0.43	64.93	64.63	0.28	1461767	65.06	64.0										
barchart	flr	+0.43%	64.93	64.63	+0.28	1,461,767	65.06	64.00	64.65	75.49	41.90		32.04	$11.48 b	0.78%	$0.50	+2.00	
barrons	flr	0.43%	64.93	64.63	+0.28	1.462m	65.06	64.00				180.99 million		$11.17 billion	0.77%	$0.12		
bloomberg	flr	0.433%	64.930	64.630	0.280	1,461,767	65.060	64.000		75.76	41.80	174.282mil	27.397	11,316.110mil	0.770	0.125 regular cash	2.370	
boston-com	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
bostonmerchant	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
business-insider	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
chron	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
cio-com	flr	+0.43%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706	32.47	11b	0.8	0.5		
cnn-money	flr	+0.43%	64.93	64.63	+0.28	1,458,424	65.06	64.00	64.65				32.5	$11.3b	0.77%			
easystockalterts	flr	0.43%	64.93	64.63	+0.28	1461767	65.06	64.00	64.65	75.76	41.21		32.47				2.00	
eresearch-fidelity-com	flr	0.43%	64.9300	64.6300	0.2800	1,461,767	65.0600	64.0000	64.6500	75.7600	41.8000	174,282,000	32.33	$11.27b	0.77%	$0.125000		
finance-abc7-com	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
finance-abc7chicago-com	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
financial-content	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
finapps-forbes-com	flr	0.4%	$64.93	64.63	0.28	1,461,767	65.06	64.00	64.65	75.76	41.80	174 mil	32.5	11 bil	0.8	0.50	2.00	
finviz	flr	0.43%	64.93			1,461,767			64.65	-13.98%	56.66%	174.28m	32.33	11.27b		0.50	2.00	
fool	flr	+0.43%	$64.93	$64.63	0.28	1,461,767	$65.06	$64.00	$64.65	$75.76	$41.80		32.00	$11.32b	1.10%	0.50		
foxbusiness	flr		$64.93		+0.28	1,462,467			$64.65									
google-finance	flr	(0.43%)	64.93	64.63	+0.28	1.46m	65.06	64.00		75.76	41.80	174.28m	32.52	11.32b	0.77	0.12	2.00	
howthemarketworks	flr	0.433%	64.93	64.63	0.28	1,461,767	65.06	64	64.65									
hpcwire	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,462,467	65.06	64.00	64.65	75.76	41.80	174,281,706						
insidestocks	flr	+0.43%	64.93	64.63	+0.28	1120575	65.06	64.00					price earnings ratio: 27.99					
investopedia	flr	+0.43 %	$64.93	64.63	+0.28				64.65									
investorguide	flr	+0.43%	64.93	64.63	+0.28		65.06	64.00		75.76	42.26		32.37	11.316b			1.997	
marketintellisearch	flr	0.43 %	$64.93	$64.63	0.28	1445.30k	$65.06	$64.00	$64.65			174.28m	32.33	11.27b	0.77 %		2.00	
marketwatch	flr	+0.43%	$64.79	open: 64.63	+0.28	5,769	$65.06	$64.00	$64.65	$75.76	$42.26		32.24	$11.17b	0.77%	0.13	2.01	
minyanville	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
msn-money	flr	+0.43%	64.93	64.63	+0.28	1.46 mil	65.06	64.00	64.65	75.76	41.80	174.28 mil	32.47	11.27 bil	0.77%	0.50	2.00	
nasdaq-com	flr	0.43%	$ 64.93		0.28	1,461,767	$ 65.06	$ 64	$ 64.65	$ 75.76	$ 41.80	174,282,000	32.47	$ 11,316,130,260	0.77 %	$0.500000	$ 2	
optimum	flr	+0.43%	64.93 ( 4:15 pm edt)	64.63	+0.28	1,461,767	65.06	64.00	64.65	75.76	41.21	174.28m	32.5	11.3b	0.77	0.50	2.00	
paidcontent	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
pc-quote	flr	0.43%	64.93	64.63	0.28	1,461,767	65.06	64.0	64.65	75.76	41.80	173,530,433	32.325	11,267,331,000		0.125		
personal-wealth-biz	flr	+0.43%	64.93	64.63		1,462,467	65.06	64.00	64.65	75.76	42.26		32.37		0.77	0.50	1.997	
predictwallstreet	flr	+0.43%	64.93		+0.28	1,461,567												
raymond-james	flr	0.43	64.93	64.63	0.28	1,461,767	65.06	64.00	64.93	75.76	41.80		31.99				2.03	
renewable-energy-world	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
screamingmedia	flr	+0.43%	$	open: 64.63	+0.28	5,069	$65.06	$64.00	$64.65	$75.76	$42.26		32.24	$11.17b	0.77%	0.13	2.01	
scroli	flr	0.43%	flr 64.93	64.63	0.28	1,221,647	65.06	64.00	64.65	75.76	41.80		32.52				2.00	
simple-stock-quotes	flr	+0.43%	last trade: 64.93		change: 0.280								p/e ratio: 32.37					
smartmoney	flr	(0.43%)	64.93	$64.63	0.28	1,461,767	$65.06	$64.00	$64.65	$75.76	$41.80			11,267,300	0.77%	$0.13		
stocknod	flr	+0.4331%	64.93 usd	64.63	+0.2800	1,461,767	65.06	64.00	64.65	75.76	41.80	174,281,706						
stockpickr	flr	0.43%	$64.93 0.28 | 0.43%	64.63	0.28	1.46m	65.06	64.00	64.65	75.76	41.80							
stocksmart	flr	.0 %	$65.96	66.1	0	114,125	68.99	65.87										
stocktwits	flr	0.48%	64.96		+0.31													
streetinsider-com	flr	0.43%	64.93	$64.63	+0.28	1,461,767	$65.06	$64.00	$64.65	$75.76	$41.21		32.47				$2.00	
thecramerreport	flr		64.93	64.63	+0.28	1461767	65.06	64.00										
thestree	flr	0.43%	$64.93	64.63	0.28	1461767	65.06	64.0	64.65	-75.76	41.8	1.74281706e8		1.1169714538e10				
tickerspy	flr	0.43%	$64.93	64.63	+0.28	1,461,767	65.06	64.00	64.65	75.76	41.80		32.3	11.2b	0.77%	$0.12		
tmx-quotemedia	flr	0.43%	64.930	64.630	0.280	1,462,467	65.060	64.000	64.650	75.760	41.800	174,281,706	32.30	11,316,111,171	0.773	0.125 usd	2.00	
updown	flr	0.43%	$64.93	$64.63	$0.28	1,456,798	$65.06	$64.00	$64.65	$75.76	$41.80		31.82	$11.26b				
wallstreetsurvivor	flr	0.43%	64.93	64.63	0.28	1,461,767	65.06	64.00		75.76	44.04		32.30	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	0.43%	64.93	64.63	0.28	1,461,767	65.06	64.00	64.65	75.76	42.26		32.51	11.32b	0.80%	0.50	2.00	
ycharts-com	flr	+0.48%	64.96		+0.31					75.76	41.80		32.48	11.49b	0.80%		2.00	
zacks	flr	(0.43%)	64.93		0.28	vol.  1,461,767	65.06	64.00		75.76	41.80		32.33	11.27 b	0.77	0.50	2	
advfn	flo	0.85	22.56	22.43	0.19	747760	22.62	22.34										
barchart	flo	+0.85%	22.56	22.43	+0.19	747,760	22.62	22.34	22.37	22.62	14.86		21.53	$3.08 b	2.7%	$0.60	+1.01	
barrons	flo	0.85%	22.56	22.43	+0.19	746,997	22.62	22.34				138.16 million		$3.12 billion	2.66%	$0.15		
bloomberg	flo	0.849%	22.560	22.430	0.190	747,760	22.620	22.340		22.62	15.31	135.373mil	21.832	3,054.019mil	2.438	0.150 regular cash	1.033	
boston-com	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
bostonmerchant	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
business-insider	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
chron	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
cio-com	flo	+0.85%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792	22.34	2b	1.8	0.4		
cnn-money	flo	+0.85%today&rsquo;s change	22.56data as of 4:01pm et	22.48	+0.19	746,997	22.62	22.34	22.37				22.3	$2.0b	2.66%			
easystockalterts	flo	0.85%	22.56	22.43	+0.19	747760	22.62	22.34	22.37	33.43	21.54		22.34				1.01	
eresearch-fidelity-com	flo	0.85%	22.5600	22.4300	0.1900	747,760	22.6200	22.3400	22.3700	22.4800	15.3133	135,373,000	22.37	$3.03b	2.68%	$0.150000		
finance-abc7-com	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
finance-abc7chicago-com	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
financial-content	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
finapps-forbes-com	flo	0.9%	$22.56	22.43	0.19	747,760	22.62	22.34	22.37	22.48	15.31	135 mil	22.6	3 bil	1.8	0.40	1.00	
finviz	flo	0.85%	22.56			747,760			22.37	0.36%	51.83%	135.37m	22.37	3.03b		0.60	1.00	
fool	flo	+0.85%	$22.56	$22.43	0.19	747,760	$22.62	$22.34	$22.37	$22.48	$15.31		22.10	$3.05b	2.80%	0.60		
foxbusiness	flo		$22.56		+0.19	747,760			$22.37									
google-finance	flo	(0.85%)	22.56	22.43	+0.19	747,760.00	22.62	22.34		22.62	15.31	135.37m	22.58	3.05b	2.66	0.15	1.00	
howthemarketworks	flo	0.849%	22.56	22.43	0.19	746,997	22.62	22.34	22.37									
hpcwire	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
insidestocks	flo	+0.85%	22.56	22.43	+0.19	746997	22.62	22.34					price earnings ratio: 21.83					
investopedia	flo	+0.85 %	$22.56	22.43	+0.19				22.37									
investorguide	flo	+0.85%	22.56	22.43	+0.19		22.62	22.34		22.48	15.3133		22.39	3.054b			0.999	
marketintellisearch	flo	0.76 %	$22.54	$22.43	0.17	688.70k	$22.62	$22.34	$22.37			135.37m	22.37	3.03b	2.68 %		1.00	
marketwatch	flo	+0.85%	$22.56	open: 22.43	+0.19	620	$22.62	$22.34	$22.37	$22.62	$15.31		22.39	$3.12b	2.66%	0.15	1.01	
minyanville	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
msn-money	flo	+0.85%	22.56	22.43	+0.19	747,760	22.62	22.34	22.37	22.48	15.31	135.37 mil	22.56	3.03 bil	2.68%	0.60	1.00	
nasdaq-com	flo	0.85%	$ 22.56		0.19	747,760	$ 22.62	$ 22.34	$ 22.37	$ 22.48	$ 15.3133	135,373,000	22.56	$ 3,054,014,880			$ 1	
optimum	flo	+0.85%	22.56 ( 4:15 pm edt)	22.43	+0.19	747,760	22.62	22.34	22.37	33.43	21.54	90.25m	22.3	2.0b	1.77	0.40	1.01	
paidcontent	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
pc-quote	flo	0.85%	22.56	22.43	0.19	747,760	22.62	22.34	22.37	22.48	15.31	134,233,387	22.37	3,028,305,000		0.15		
personal-wealth-biz	flo	+0.85%	22.56	22.43		747,760	22.62	22.34	22.37	22.48	15.3133		22.39		2.46	0.55	0.999	
predictwallstreet	flo	+0.85%	22.56		+0.19	747,760												
raymond-james	flo	0.85	22.56	22.43	0.19	747,760	22.62	22.34	22.56	22.48	15.32		14.84				1.52	
renewable-energy-world	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
screamingmedia	flo	+0.85%	$	open: 22.43	+0.19	620	$22.62	$22.34	$22.37	$22.62	$15.31		22.39	$3.12b	2.66%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.85%	last trade: 22.56		change: 0.190								p/e ratio: 22.39					
smartmoney	flo	(0.85%)	22.56	$22.43	0.19	747,760	$22.62	$22.34	$22.37	$22.48	$15.31			2,018,900	1.79%	$0.10		
stocknod	flo	+0.8494%	22.56 usd	22.43	+0.1900	747,760	22.62	22.34	22.37	22.37	15.31	90,248,792						
stockpickr	flo	0.85%	$22.56 0.19 | 0.85%	22.43	0.19	747.76k	22.62	22.34	22.37	22.48	15.31							
stocksmart	flo	.0 %	$33.04	26.94	0	52,536	33.41	33.02										
stocktwits	flo	0.76%	22.54		+0.17													
streetinsider-com	flo	0.85%	22.56	$22.43	+0.19	747,760	$22.62	$22.34	$22.37	$33.43	$21.54		22.34				$1.01	
thecramerreport	flo		22.56	22.43	+0.19	747760	22.62	22.34										
thestree	flo	0.85%	$22.56	22.43	0.19	747760	22.62	22.34	22.37	-22.48	15.31	1.35373188e8		2.008035622e9				
tickerspy	flo	0.85%	$22.56	22.43	+0.19	747,760	22.62	22.34	22.37	22.48	15.31		22.4	3.0b	2.68%	$0.15		
tmx-quotemedia	flo	0.85%	22.560	22.430	0.190	747,760	22.620	22.340	22.370	22.480	10.209	135,373,188	22.20	3,054,019,121	2.682	0.150 usd	1.01	
updown	flo	0.85%	$22.56	$22.43	$0.19	746,997	$22.62	$22.34	$22.37	$22.48	$15.31		22.23	$3.02b				
wallstreetsurvivor	flo	0.85%	22.56	22.43	0.19	746,997	22.62	22.34		22.48	15.31		22.20	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.85%	22.56	22.43	0.19	747,760	22.62	22.34	22.37	22.62	15.31		22.58	3.05b	1.80%	0.40	1.00	
ycharts-com	flo	+0.76%	22.54		+0.17					22.47	15.31		6.68	3.07b	1.79%		3.38	
zacks	flo	(0.85%)	22.56		0.19	vol.  747,760	22.62	22.34		22.62	15.31		21.65	3.03 b	2.68	0.60	1.03	
advfn	cnbka	1.74	27.42	26.83	0.47	2858	27.42	26.77										
barchart	cnbka	+1.74%	27.42	26.83	+0.47	3,710	27.42	26.77	26.95	28.26	19.14		10.74	$151.91 m	1.78%	$0.48	+2.51	
barrons	cnbka	1.74%	27.42	26.83	+0.47	2,858	27.42	26.77				5.54 million		$95.51 million	1.75%	$0.12		
bloomberg	cnbka	1.744%	27.420	26.830	0.470	2,858	27.420	26.770		28.38	19.40	3.544mil	10.466	151.923mil	1.751	0.120 regular cash	2.620	
boston-com	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
business-insider	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
chron	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
cio-com	cnbka	+1.74%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717	10.92	97m	1.8	0.48		
cnn-money	cnbka	+1.74%	27.42	26.83	+0.47	2,858	27.42	26.77	26.95				10.9	$97.2m	1.75%			
easystockalterts	cnbka	1.75%	27.42	26.83	+0.47	2858	27.42	26.77	26.95	28.38	19.40		10.92				2.51	
eresearch-fidelity-com	cnbka	1.74%	27.4200	26.8300	0.4700	2,858	27.4200	26.7700	26.9500	28.3800	19.4000	3,544,000	10.74	$95.51m	1.78%	$0.120000		
finance-abc7-com	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
financial-content	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	1.7%	$27.42	26.83	0.47	2,858	27.42	26.77	26.95	28.38	19.40	4 mil		97 mil	1.8	0.48		
finviz	cnbka	1.74%	27.42			2,858			26.95	-2.96%	43.29%	5.54m	10.97	151.91m		0.48	2.50	
fool	cnbka	+1.74%	$27.42	$26.83	0.47	2,858	$27.42	$26.77	$26.95	$28.38	$19.40		10.70	$151.92m	2.40%	0.48		
foxbusiness	cnbka		$27.42		+0.47	2,858			$26.95									
google-finance	cnbka	(1.74%)	27.42	26.83	+0.47	2,858.00	27.42	26.77		28.38	19.40	5.54m	10.95	151.92m	1.75	0.12	2.50	
howthemarketworks	cnbka	1.744%	27.42	26.83	0.47	2,658	27.42	26.77	26.95									
hpcwire	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
insidestocks	cnbka	+1.74%	27.42	26.83	+0.47	2858	27.42	26.77										
investopedia	cnbka	+1.74 %	$27.42	26.83	+0.47				26.95									
investorguide	cnbka	+1.74%	27.42	26.82	+0.47		27.42	26.77		28.38	19.14		10.78	151.9m			2.50	
marketintellisearch	cnbka	1.74 %	$27.42	$26.83	0.47	2.10k	$27.42	$26.77	$26.95			5.54m	10.78	0.15b	1.78 %		2.50	
marketwatch	cnbka	+1.74%	$27.42	open: 26.83	+0.47	200	$27.42	$26.77	$26.95	$28.38	$19.40		10.99	$95.51m	1.75%	0.12	2.49	
minyanville	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
msn-money	cnbka	+1.74%	27.42	26.83	+0.47	2,858	27.42	26.77	26.95	28.38	19.40	5.54 mil	10.97	95.5 mil	1.78%	0.48	2.50	
nasdaq-com	cnbka	1.74%	$ 27.42	$ 26.83	0.47	2,858	$ 27.42	$ 26.77	$ 26.95	$ 28.38	$ 19.40	3,544,000	10.92	$ 97,176,480	1.78 %	$0.480000	$ 2.51	
optimum	cnbka	+1.74%	27.42 ( 4:30 pm edt)	26.83	+0.47	2,858	27.42	26.77	26.95	28.38	19.40	3.54m	10.9	97.2m	1.75	0.48	2.51	
paidcontent	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
pc-quote	cnbka	1.74%	27.42	26.83	0.47	2,858	27.42	26.77	26.95	28.38	19.40	3,483,253	10.78	95,511,000		0.12		
personal-wealth-biz	cnbka	+1.74%	27.42	26.82		2,858	27.42	26.77	26.95	28.38	19.14		10.78		1.78	0.48	2.50	
predictwallstreet	cnbka	+1.74%	27.42		+0.47	2,858												
raymond-james	cnbka	1.74	27.42	26.83	0.47	2,858	27.42	26.77	27.42	28.38	19.40		10.92				2.51	
renewable-energy-world	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
screamingmedia	cnbka	+1.74%	$	open: 26.83	+0.47	200	$27.42	$26.77	$26.95	$28.38	$19.40		10.99	$95.51m	1.75%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+1.74%	last trade: 27.42		change: 0.470								p/e ratio: 10.78					
smartmoney	cnbka	(1.74%)	27.42	$26.83	0.47	2,858	$27.42	$26.77	$26.95	$28.38	$19.40			95,500	1.78%	$0.12		
stocknod	cnbka	+1.744%	27.42 usd	26.83	+0.4700	2,858	27.42	26.77	26.95	28.38	19.40	3,543,717						
stockpickr	cnbka	1.74%	$27.42 0.47 | 1.74%	26.83	0.47	2.86k	27.42	26.77	26.95	28.38	19.40							
stocksmart	cnbka	.0 %	$25.73	27.04	0	448	25.78	25.6										
stocktwits	cnbka	1.67%	27.40		+0.45													
streetinsider-com	cnbka	1.74%	27.42	$26.83	+0.47	2,858	$27.42	$26.77	$26.95	$28.38	$19.40		10.92				$2.51	
thecramerreport	cnbka		27.42	26.82	+0.47	2858	27.42	26.77										
thestree	cnbka	1.74%	$27.42	26.83	0.47	2858	27.42	26.77	26.95	-28.38	19.4	5540597.0		9.5503173e7				
tickerspy	cnbka	1.74%	$27.42	26.83	+0.47	2,658	27.42	26.77	26.95	28.38	19.40		10.8	149.3m	1.78%	$0.12		
tmx-quotemedia	cnbka	1.74%	27.420	26.830	0.470	2,858	27.420	26.770	26.950	28.380	19.400	5,540,597	10.70	151,923,170	1.781	0.120 usd	2.51	
updown	cnbka	1.74%	$27.42	$26.83	$0.47	2,658	$27.42	$26.77	$26.95	$28.38	$19.40		10.75	$149m				
wallstreetsurvivor	cnbka	1.74%	27.42	26.83	0.47	2,658	27.42	26.77		28.38	19.40		10.70	$96m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	1.74%	27.42	26.82	0.47	2,858	27.42	26.77	26.95	28.38	19.40		10.97	151.91m	1.80%	0.48	2.50	
ycharts-com	cnbka	+1.67%	27.40		+0.45					28.38	19.40		10.96	151.80m	1.97%		2.50	
zacks	cnbka	(1.74%)	27.42		0.47	vol.  2,858	27.42	26.77		28.38	19.40		10.74	149.30 m	1.78	0.48	2.51	
advfn	avx	-0.26	15.43	15.5	-0.04	199107	15.51	15.37										
barchart	avx	-0.26%	15.43	15.50	-0.04	199,107	15.51	15.37	15.47	16.54	11.99		10.58	$2.62 b	1.41%	$0.22	+1.44	
barrons	avx	0.26%	15.43	15.50	-0.04	199,107	15.51	15.37				170.39 million		$2.65 billion	1.43%	$0.06		
bloomberg	avx	-0.259%	15.430	15.500	-0.040	199,107	15.510	15.370		16.60	12.12	170.175mil	10.497	2,625.802mil	1.297	0.055 regular cash	1.470	
boston-com	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
bostonmerchant	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
business-insider	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
chron	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
cio-com	avx	-0.26%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137	10.79	3b	1.4	0.22		
cnn-money	avx	-0.26%today&rsquo;s change	15.43data as of 4:02pm et	15.50	-0.04	199,107	15.51	15.37	15.47				10.8	$2.6b	1.43%			
easystockalterts	avx	-0.26%	15.43	15.50	-0.04	199107	15.51	15.37	15.47	16.60	12.12		10.79				1.43	
eresearch-fidelity-com	avx	-0.26%	15.4300	15.5000	-0.0400	199,107	15.5100	15.3700	15.4700	16.6000	12.1200	170,125,000	10.74	$2.63b	1.42%	$0.055000		
finance-abc7-com	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
finance-abc7chicago-com	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
financial-content	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
finapps-forbes-com	avx	-0.3%	$15.43	15.50	-0.04	199,107	15.51	15.37	15.47	16.60	12.12	170 mil	10.7	3 bil	1.4	0.22	1.44	
finviz	avx	-0.26%	15.43			199,107			15.47	-6.71%	29.01%	170.12m	10.82	2.63b		0.22	1.43	
fool	avx	-0.26%	$15.43	$15.50	-0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.12		10.90	$2.63b	1.30%	0.22		
foxbusiness	avx		$15.43		-0.04	199,107			$15.47									
google-finance	avx	(-0.26%)	15.43	15.50	-0.04	199,107.00	15.51	15.37		16.60	12.12	170.18m	10.78	2.63b	1.43	0.05	1.43	
howthemarketworks	avx	-0.259%	15.43	15.5	-0.04	199,107	15.51	15.37	15.47									
hpcwire	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
insidestocks	avx	-0.26%	15.43	15.50	-0.04	199107	15.51	15.37					price earnings ratio: 10.50					
investopedia	avx	-0.26 %	$15.43	15.50	-0.04				15.47									
investorguide	avx	-0.26%	15.43	15.50	-0.04		15.51	15.37		16.60	12.15		10.82	2.626b			1.43	
marketintellisearch	avx	-0.32 %	$15.42	$15.50	-0.05	157.90k	$15.51	$15.37	$15.47			170.12m	10.82	2.63b	1.42 %		1.43	
marketwatch	avx	-0.26%	$15.43	open: 15.50	-0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.31		10.79	$2.65b	1.43%	0.06	1.43	
minyanville	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
msn-money	avx	-0.26%	15.43	15.50	-0.04	199,107	15.51	15.37	15.47	16.60	12.12	170.12 mil	10.79	2.63 bil	1.42%	0.22	1.43	
nasdaq-com	avx	0.26%	$ 15.43		0.04	199,107	$ 15.51	$ 15.37	$ 15.47	$ 16.60	$ 12.12	170,175,000	10.72	$ 2,625,800,250	1.42 %	$0.220000	$ 1.44	
optimum	avx	-0.26%	15.43 ( 4:02 pm edt)	15.50	-0.04	199,107	15.51	15.37	15.47	16.60	12.12	170.18m	10.8	2.6b	1.43	0.22	1.43	
paidcontent	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
pc-quote	avx	-0.26%	15.43	15.5	-0.04	199,107	15.51	15.37	15.47	16.60	12.12	170,566,021	10.81818	2,631,834,000		0.055		
personal-wealth-biz	avx	-0.26%	15.43	15.50	-0.04	199,107	15.51	15.37	15.47	16.60	12.15		10.82		1.29	0.20	1.43	
predictwallstreet	avx	-0.26%	15.43		-0.04	199,107												
raymond-james	avx	-0.26	15.43	15.50	-0.04	199,107	15.51	15.37	15.43	16.60	12.12		10.72				1.44	
renewable-energy-world	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
screamingmedia	avx	-0.26%	$	open: 15.50	-0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.31		10.79	$2.65b	1.43%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-0.26%	last trade: 15.43		change: -0.040								p/e ratio: 10.82					
smartmoney	avx	(-0.26%)	15.43	$15.50	-0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.12			2,632,600	1.42%	$0.06		
stocknod	avx	-0.2586%	15.43 usd	15.50	-0.0400	199,107	15.51	15.37	15.47	16.60	12.12	170,175,137						
stockpickr	avx	-0.26%	$15.43 -0.04 | -0.26%	15.50	-0.04	199.11k	15.51	15.37	15.47	16.60	12.12							
stocksmart	avx	.0 %	$15.27	15.62	0	24,566	15.75	15.265										
stocktwits	avx	-0.32%	15.42		-0.05													
streetinsider-com	avx	0.26%	15.43	$15.50	-0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.12		10.79				$1.43	
thecramerreport	avx		15.43	15.50	-0.04	199107	15.51	15.37										
thestree	avx	-0.26%	$15.43	15.5	-0.04	199107	15.51	15.37	15.47	-16.6	12.12	1.70175137e8		2.64622338e9				
tickerspy	avx	-0.26%	$15.43	15.50	-0.04	199,107	15.51	15.37	15.47	16.60	12.12		10.8	2.6b	1.42%	$0.06		
tmx-quotemedia	avx	-0.26%	15.430	15.500	-0.040	199,107	15.510	15.370	15.470	16.600	12.120	170,175,137	10.80	2,625,802,364	1.422	0.055 usd	1.43	
updown	avx	-0.26%	$15.43	$15.50	-$0.04	199,107	$15.51	$15.37	$15.47	$16.60	$12.12		10.74	$2.63b				
wallstreetsurvivor	avx	-0.26%	15.43	15.50	-0.04	199,107	15.51	15.37		16.60	12.38		10.80	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	0.26%	15.43	15.50	0.04	199,107	15.51	15.37	15.47	16.60	12.15		10.79	2.63b	1.40%	0.22	1.43	
ycharts-com	avx	-0.32%	15.42		-0.05					16.60	12.12		10.78	2.62b	1.40%		1.43	
zacks	avx	(-0.26%)	15.43		-0.04	vol.  199,107	15.51	15.37		16.60	12.12		10.52	2.63 b	1.42	0.22	1.47	
advfn	sndk	-1.01	43.01	43.25	-0.44	5423817	43.5	42.45										
barchart	sndk	-1.01%	43.01	43.25	-0.44	4,925,383	43.50	42.45	43.45	53.60	33.03		9.68	$10.18 b			+5.35	
barrons	sndk	1.01%	43.01	43.25	-0.44	5.388m	43.50	42.45				238.90 million		$10.28 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-1.013%	43.010	43.250	-0.440	5,423,817	43.500	42.450		53.60	33.03	238.372mil	8.039	10,252.370mil			5.350	
boston-com	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651						
bostonmerchant	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651						
business-insider	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651						
chron	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651						
cio-com	sndk	-1.01%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651	8.009	10b				
cnn-money	sndk	-1.01%	43.01	43.25	-0.44	5,423,817	43.50	42.45	43.45				8.0	$10.3b				
easystockalterts	sndk	-1.02%	43.01	43.25	-0.44	5418217	43.50	42.45	43.45	53.61	33.03		8.01				5.37	
eresearch-fidelity-com	sndk	-1.01%	43.0100	43.2500	-0.4400	5,422,917	43.5000	42.4500	43.4500	53.6050	33.0300	238,372,000	8.12	$10.36b				
finance-abc7-com	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
financial-content	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-1.0%	$43.01	43.25	-0.44	5,422,917	43.50	42.45	43.45	53.60	33.03	238 mil	8.0	10 bil	0.0	0.00	5.35	
finviz	sndk	-1.01%	43.01			5,417,806			43.45	-19.77%	30.21%	238.37m	8.12	10.36b			5.35	
fool	sndk	-1.01%	$43.01	$43.25	-0.44	5,418,806	$43.50	$42.45	$43.45	$53.60	$33.03		8.00	$10.25b				
foxbusiness	sndk		$43.01		-0.44	5,441,966			$43.45									
google-finance	sndk	(-1.01%)	43.01	43.25	-0.44	5.42m	43.50	42.45		53.60	33.03	238.37m	8.04	10.25b			5.35	
howthemarketworks	sndk	-1.013%	43.01	43.25	-0.44	5,419,117	43.5	42.45	43.45									
hpcwire	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,419,117	43.50	42.45	43.45	53.60	33.03	238,319,651						
insidestocks	sndk	-1.01%	43.01	43.25	-0.44	4708427	43.50	42.45					price earnings ratio: 9.19					
investopedia	sndk	-1.01 %	$43.01	43.25	-0.44				43.45									
investorguide	sndk	-1.01%	43.01	43.34	-0.44		43.50	42.45		53.61	33.03		8.10	10.250b			5.361	
marketintellisearch	sndk	-1.01 %	$43.01	$43.28	-0.44	5337.20k	$43.50	$42.45	$43.45			238.37m	8.12	10.36b	0.0 %		5.35	
marketwatch	sndk	-1.01%	$42.85	open: 43.25	-0.44	26,058	$43.50	$42.45	$43.45	$53.61	$33.03		23.47	$10.28b			1.83	
minyanville	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
msn-money	sndk	-1.01%	43.01	43.25	-0.44	5.42 mil	43.50	42.45	43.45	53.61	33.03	238.37 mil	8.01	10.36 bil			5.35	
nasdaq-com	sndk	1.01%	$ 43.01	$ 43.28	0.44	5,422,917	$ 43.50	$ 42.45	$ 43.45	$ 53.605	$ 33.03	238,372,000	8.04	$ 10,252,379,720			$ 5.35	
optimum	sndk	-1.01%	43.01 ( 4:00 pm edt)	43.25	-0.44	5,412,106	43.50	42.45	43.45	53.60	33.03	238.32m	8.0	10.3b			5.37	
paidcontent	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
pc-quote	sndk	-1.01%	43.01	43.25	-0.44	5,441,079	43.5	42.45	43.45	53.61	33.03	240,810,602	8.09125	10,357,264,000				
personal-wealth-biz	sndk	-1.01%	43.01	43.34	-0.44	5,441,966	43.50	42.45	43.45	53.61	33.03		8.10			0.00	5.361	
predictwallstreet	sndk	-1.01%	43.01		-0.44	5,422,917												
raymond-james	sndk	-1.01	43.01	43.25	-0.44	5,422,917	43.50	42.45	43.01	53.61	33.03		7.83				5.49	
renewable-energy-world	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
screamingmedia	sndk	-1.01%	$	open: 43.25	-0.44	26,058	$43.50	$42.45	$43.45	$53.61	$33.03		23.47	$10.28b			1.83	
scroli	sndk	-1.01%	sndk 43.01	43.25	-0.44	4,737,615	43.50	42.45	43.45	53.60	33.03		8.04				5.35	
simple-stock-quotes	sndk	-1.01%	last trade: 43.01		change: -0.440								p/e ratio: 8.1					
smartmoney	sndk	(-1.01%)	43.01	$43.25	-0.44	5,422,917	$43.50	$42.45	$43.45	$53.60	$33.03			10,355,000	0.00%	$0.00		
stocknod	sndk	-1.013%	43.01 usd	43.25	-0.4400	5,418,217	43.50	42.45	43.45	53.60	33.03	238,319,651						
stockpickr	sndk	-1.01%	$43.01 -0.44 | -1.01%	43.25	-0.44	5.42m	43.50	42.45	43.45	53.61	33.03							
stocksmart	sndk	.0 %	$45.11	50.29	0	829,730	47.09	45.06										
stocktwits	sndk	-0.99%	43.02		-0.43													
streetinsider-com	sndk	1.01%	43.01	$43.25	-0.44	5,418,217	$43.50	$42.45	$43.45	$53.61	$33.03		8.01				$5.37	
thecramerreport	sndk		43.45		0.00	1700												
thestree	sndk	-1.01%	$43.01	43.25	-0.44	5418806	43.5	42.45	43.45	-53.61	33.03	2.38319651e8		1.0200081063e10				
tickerspy	sndk	-1.01%	$43.01	43.25	-0.44	5,422,917	43.50	42.45	43.45	53.60	33.03		8.1	10.3b	0.00%	$0.00		
tmx-quotemedia	sndk	-1.01%	43.010	43.250	-0.440	5,441,966	43.500	42.450	43.450	53.605	33.030	238,319,651	8.10	10,250,128,190			5.37	
updown	sndk	-1.01%	$43.01	$43.28	-$0.44	5,388,321	$43.50	$42.45	$43.45	$53.60	$33.03		7.90	$10.35b				
wallstreetsurvivor	sndk	-1.01%	43.01	43.25	-0.44	5,418,217	43.50	42.45		53.61	33.03		8.10	$10b			5.44	
yahoo-finance	sndk	1.01%	43.01	43.34	0.44	5,421,917	43.50	42.45	43.45	53.61	33.03		8.02	10.25b			5.36	
ycharts-com	sndk	-0.99%	43.02		-0.43					53.60	33.03		8.01	10.18b	0.00%		5.37	
zacks	sndk	(-1.01%)	43.01		-0.44	vol.  5,422,917	43.50	42.45		53.61	33.03		9.83	10.36 b	0.00	0.00	4.42	
advfn	htgc	0.66	10.63	10.56	0.07	200595	10.71	10.47										
barchart	htgc	+0.66%	10.63	10.56	+0.07	+15.70	10.71	10.47	10.56	11.25	8.55							
barrons	htgc	0.66%	10.63	10.56	+0.07	200,595	10.71	10.47				36.87 million		$462.10 million	8.28%	$0.22		
bloomberg	htgc	0.663%	10.630	10.560	0.070	200,595	10.710	10.470		11.55	9.07	43.799mil	12.080	465.588mil	7.902	0.220 regular cash	0.880	
boston-com	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
bostonmerchant	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
business-insider	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
chron	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
cio-com	htgc	+0.66%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440		466m	8.3	0.88		
cnn-money	htgc	+0.66%	10.63	10.56	+0.07	200,595	10.71	10.47	10.56				nm	$465.6m	8.28%			
easystockalterts	htgc	0.66%	10.63	10.56	+0.07	200595	10.71	10.47	10.56	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	0.66%	10.6300	10.5600	0.0700	200,595	10.7100	10.4700	10.5600	11.5500	9.0700	43,799,000	nm	$462.52m	8.33%	$0.220000		
finance-abc7-com	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
financial-content	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	0.7%	$10.63	10.56	0.07	200,595	10.71	10.47	10.56	11.55	9.07	44 mil		466 mil	8.3	0.88	-0.10	
finviz	htgc	0.66%	10.63			200,595			10.56	-5.56%	25.40%	43.80m		465.59m		0.88	-0.08	
fool	htgc	+0.66%	$10.63	$10.56	0.07	200,595	$10.71	$10.47	$10.56	$11.55	$9.07		0.00	$465.59m	11.80%	0.88		
foxbusiness	htgc		$10.63		+0.07	200,595			$10.56									
google-finance	htgc	(0.66%)	10.63	10.56	+0.07	200,595.00	10.71	10.47		11.55	9.07	43.80m		465.59m	8.28	0.22	-0.08	
howthemarketworks	htgc	0.663%	10.63	10.56	0.07	198,043	10.71	10.47	10.56									
hpcwire	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
insidestocks	htgc	+0.66%	10.63	10.56	+0.07	200595	10.71	10.47										
investopedia	htgc	+0.66 %	$10.63	10.56	+0.07				10.56									
investorguide	htgc	+0.66%	10.63	10.62	+0.07		10.71	10.47		11.55	8.61			454.3m			-0.068	
marketintellisearch	htgc	0.19 %	$10.58	$10.56	0.02	196.40k	$10.71	$10.47	$10.56			43.80m	0.00	0.46b	8.33 %		-0.08	
marketwatch	htgc	+0.66%	$10.63	open: 10.56	+0.07	5,518	$10.71	$10.47	$10.56	$11.55	$9.07			$462.10m	8.28%	0.22		
minyanville	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
msn-money	htgc	+0.66%	10.63	10.56	+0.07	200,595	10.71	10.47	10.56	11.55	9.07	43.80 mil	13.29	462.52 mil	8.33%	0.88	-0.08	
nasdaq-com	htgc	0.66%	$ 10.63	$ 10.56	0.07	200,595	$ 10.71	$ 10.47	$ 10.56	$ 11.55	$ 9.07	43,799,000	24.72	$ 465,583,370	8.33 %	$0.880000	$ 0.43	
optimum	htgc	+0.66%	10.63 ( 4:30 pm edt)	10.56	+0.07	200,595	10.71	10.47	10.56	11.55	9.07	43.80m		465.6m	8.28	0.88	-0.08	
paidcontent	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
pc-quote	htgc	0.66%	10.63	10.56	0.07	200,595	10.71	10.47	10.56	11.55	9.07	43,512,568	13.2	462,539,000		0.22		
personal-wealth-biz	htgc	+0.66%	10.63	10.62		200,595	10.71	10.47	10.56	11.55	8.61				7.95	0.84	-0.068	
predictwallstreet	htgc	+0.66%	10.63		+0.07	200,595												
raymond-james	htgc	0.66	10.63	10.56	0.07	200,595	10.71	10.47	10.63	11.55	9.07						-0.10	
renewable-energy-world	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
screamingmedia	htgc	+0.66%	$	open: 10.56	+0.07	5,518	$10.71	$10.47	$10.56	$11.55	$9.07			$462.10m	8.28%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+0.66%	last trade: 10.63		change: 0.070													
smartmoney	htgc	(0.66%)	10.63	$10.56	0.07	200,595	$10.71	$10.47	$10.56	$11.55	$9.07			462,500	8.33%	$0.22		
stocknod	htgc	+0.6629%	10.63 usd	10.56	+0.0700	200,595	10.71	10.47	10.56	11.55	9.070	43,799,440						
stockpickr	htgc	0.66%	$10.63 0.07 | 0.66%	10.56	0.07	200.60k	10.71	10.47	10.56	11.55	9.07							
stocksmart	htgc	.0 %	$10.7	10.44	0	10,027	10.92	10.56										
stocktwits	htgc	0.66%	10.63		+0.07													
streetinsider-com	htgc	0.66%	10.63	$10.56	+0.07	200,595	$10.71	$10.47	$10.56	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.54	10.62	-0.02	45308	10.61	10.50										
thestree	htgc	0.66%	$10.63	10.56	0.07	200595	10.71	10.47	9.07 -11.55									
tickerspy	htgc	0.66%	$10.63	10.56	+0.07	200,595	10.71	10.47	10.56	11.55	9.07		13.2	462.5m	8.33%	$0.22		
tmx-quotemedia	htgc	0.66%	10.630	10.560	0.070	200,595	10.710	10.470	10.560	11.550	9.070	43,799,440		465,588,047	8.333	0.220 usd	-0.08	
updown	htgc	0.66%	$10.63	$10.56	$0.07	192,927	$10.71	$10.47	$10.56	$11.55	$9.07			$463m				
wallstreetsurvivor	htgc	0.66%	10.63	10.56	0.07	198,043	10.71	10.47		11.55	9.07			$463m	8.30%	0.80 -	0.12	
yahoo-finance	htgc	0.66%	10.63	10.62	0.07	200,595	10.71	10.47	10.56	11.55	9.07			454.28m	8.30%	0.88	-0.07	
ycharts-com	htgc	+0.66%	10.63		+0.07					11.55	9.07			461.77m	8.25%		-0.07	
zacks	htgc	(0.66%)	10.63		0.07	vol.  200,595	10.71	10.47		11.55	9.07		11.86	462.54 m	8.33	0.88	.89	
advfn	spls	-0.79	15.735	15.83	-0.125	13218242	15.89	15.67										
barchart	spls	-0.82%	15.73	15.83	-0.13	13,284,997	15.89	15.67	15.86	23.48	14.66		12.44	$11.26 b	2.51%	$0.40	+1.24	
barrons	spls	0.79%	15.735	15.83	-0.125	12.758m	15.89	15.67				726.22 million		$11.35 billion	2.54%	$0.1		
bloomberg	spls	-0.788%	15.735	15.830	-0.125	13,154,600	15.890	15.670		23.75	14.75	713.154mil	12.293	11,221.480mil	2.416	0.100 regular cash	1.280	
boston-com	spls	-0.7881%	15.73 usd	15.83	-0.1250	13,208,111	15.89	15.67	15.86	23.75	14.75	713,154,085						
bostonmerchant	spls	-0.7881%	15.73 usd	15.83	-0.1250	13,208,111	15.89	15.67	15.86	23.75	14.75	713,154,085						
business-insider	spls	-0.7881%	15.73 usd	15.83	-0.1250	13,208,111	15.89	15.67	15.86	23.75	14.75	713,154,085						
chron	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,783,656	15.89	15.67	15.86	23.75	14.75	713,154,085						
cio-com	spls	-0.79%	15.73 usd	15.83	-0.1250	12,783,656	15.89	15.67	15.86	23.75	14.75	713,154,085	12.69	11b	2.5	0.4		
cnn-money	spls	-0.79%	15.74	15.83	-0.125	12,791,887	15.89	15.67	15.86				12.7	$11.2b	2.54%			
easystockalterts	spls	-0.76%	15.74	15.83	-0.12	12781756	15.89	15.67	15.86	23.75	14.75		12.69				1.24	
eresearch-fidelity-com	spls	-0.79%	15.7350	15.8300	-0.1250	12,793,787	15.8900	15.6700	15.8600	23.7500	14.7500	713,154,000	12.79	$11.31b	2.52%	$0.100000		
finance-abc7-com	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
financial-content	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-0.8%	$15.73	15.83	-0.12	12,791,887	15.89	15.67	15.86	23.75	14.75	713 mil	12.7	11 bil	2.5	0.40	1.24	
finviz	spls	-0.79%	15.73			12,775,291			15.86	-32.98%	7.40%	713.15m	12.79	11.31b		0.40	1.24	
fool	spls	-0.79%	$15.73	$15.83	-0.13	12,776,291	$15.89	$15.67	$15.86	$23.75	$14.75		12.80	$11.22b	1.40%	0.40		
foxbusiness	spls		$15.74		-0.12	13,221,372			$15.86									
google-finance	spls	(-0.79%)	15.73	15.83	-0.12	12.79m	15.89	15.67		23.75	14.75	713.15m	12.74	11.22b	2.54	0.10	1.24	
howthemarketworks	spls	-0.788%	15.735	15.83	-0.125	12,783,656	15.89	15.67	15.86									
hpcwire	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,783,656	15.89	15.67	15.86	23.75	14.75	713,154,085						
insidestocks	spls	-0.79%	15.73	15.83	-0.13	12298409	15.89	15.67					price earnings ratio: 12.29					
investopedia	spls	-0.79 %	$15.74	15.83	-0.13				15.86									
investorguide	spls	-0.79%	15.735	15.85	-0.125		15.89	15.68		23.75	14.75		12.88	11.221b			1.231	
marketintellisearch	spls	-0.76 %	$15.74	$15.83	-0.12	12652.40k	$15.89	$15.67	$15.86			713.15m	12.79	11.31b	2.52 %		1.24	
marketwatch	spls	-0.79%	$15.74	open: 15.83	-0.13	460,544	$15.89	$15.67	$15.86	$23.75	$14.75		12.66	$11.35b	2.54%	0.10	1.24	
minyanville	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
msn-money	spls	-0.79%	15.74	15.83	-0.13	12.79 mil	15.89	15.67	15.86	23.75	14.75	713.15 mil	12.59	11.31 bil	2.52%	0.40	1.24	
nasdaq-com	spls	0.79%	$ 15.735	$ 15.83	0.125	12,791,887	$ 15.89	$ 15.67	$ 15.86	$ 23.75	$ 14.75	713,154,000	12.69	$ 11,221,478,190	2.52 %	$0.400000	$ 1.24	
optimum	spls	-0.79%	15.73 ( 4:00 pm edt)	15.83	-0.12	12,766,160	15.89	15.67	15.86	23.75	14.75	713.15m	12.7	11.2b	2.54	0.40	1.24	
paidcontent	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
pc-quote	spls	-0.82%	15.735	15.83	-0.13	13,218,548	15.89	15.67	15.86	23.75	14.75	718,819,320	12.688	11,310,622,000		0.1		
personal-wealth-biz	spls	-0.79%	15.735	15.85	-0.125	13,221,372	15.89	15.67	15.86	23.75	14.75		12.88		2.40	0.38	1.231	
predictwallstreet	spls	-0.79%	15.74		-0.13	12,791,887												
raymond-james	spls	-0.79	15.74	15.83	-0.13	12,791,887	15.89	15.67	15.74	23.75	14.75		12.59				1.25	
renewable-energy-world	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
screamingmedia	spls	-0.79%	$	open: 15.83	-0.13	461,265	$15.89	$15.67	$15.86	$23.75	$14.75		12.66	$11.35b	2.54%	0.10	1.24	
scroli	spls	-0.79%	spls 15.73	15.83	-0.12	11,337,546	15.89	15.67	15.85	23.75	14.75		12.74				1.24	
simple-stock-quotes	spls	-0.79%	last trade: 15.73		change: -0.125								p/e ratio: 12.88					
smartmoney	spls	(-0.79%)	15.74	$15.83	-0.12	12,791,887	$15.89	$15.67	$15.86	$23.75	$14.75			11,310,600	2.52%	$0.10		
stocknod	spls	-0.7881%	15.73 usd	15.83	-0.1250	12,781,756	15.89	15.67	15.86	23.75	14.75	713,154,085						
stockpickr	spls	-0.79%	$15.74 -0.12 | -0.79%	15.83	-0.12	12.78m	15.89	15.67	15.86	23.75	14.75							
stocksmart	spls	.0 %	$16.52	22.83	0	1,438,211	16.76	16.48										
stocktwits	spls	-0.76%	15.74		-0.12													
streetinsider-com	spls	0.76%	15.74	$15.83	-0.12	12,781,756	$15.89	$15.67	$15.86	$23.75	$14.75		12.69				$1.24	
thecramerreport	spls		15.735	15.85	-0.125	12790987	15.89	15.67										
thestree	spls	-0.79%	$15.74	15.83	-0.12	12776291	15.89	15.67	15.86	-23.75	14.75	7.13154085e8		1.1353413033e10				
tickerspy	spls	-0.79%	$15.73	15.83	-0.12	12,791,887	15.89	15.67	15.85	23.75	14.75		12.7	11.3b	2.52%	$0.10		
tmx-quotemedia	spls	-0.79%	15.735	15.830	-0.125	13,221,372	15.890	15.670	15.860	23.750	14.750	713,154,085	12.80	11,221,479,527	2.522	0.100 usd	1.24	
updown	spls	-0.76%	$15.74	$15.83	-$0.12	12,762,551	$15.89	$15.67	$15.86	$23.75	$14.75		12.68	$11.31b				
wallstreetsurvivor	spls	-0.79%	15.74	15.83	-0.13	12,780,965	15.89	15.67		23.75	14.75		12.80	$11b	2.50%	0.36 -	1.21	
yahoo-finance	spls	0.79%	15.74	15.85	0.13	12,790,887	15.89	15.67	15.86	23.75	14.75		12.78	11.22b	2.50%	0.40	1.23	
ycharts-com	spls	-0.76%	15.74		-0.12					23.75	14.75		12.80	11.27b	2.62%		1.23	
zacks	spls	(-0.82%)	15.74		-0.13	vol.  12,791,887	15.89	15.67		23.75	14.75		12.39	11.31 b	2.52	0.40	1.28	
advfn	awr	0.26	35.13	34.99	0.09	44273	35.19	34.96										
barchart	awr	+0.26%	35.13	34.99	+0.09	44,273	35.19	34.96	35.04	37.97	30.53		19.03	$655.17 m	3.2%	$1.12	+1.71	
barrons	awr	0.26%	35.13	34.99	+0.09	43,186	35.19	34.96				18.74 million		$653.54 million	3.19%	$0.28		
bloomberg	awr	0.257%	35.130	34.990	0.090	44,273	35.190	34.960		38.59	31.24	18.662mil	16.889	655.595mil	3.020	0.280 regular cash	2.080	
boston-com	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
bostonmerchant	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
business-insider	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
chron	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
cio-com	awr	+0.26%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973	22.09	656m	3.2	1.12		
cnn-money	awr	+0.26%	35.13	34.99	+0.09	44,273	35.19	34.96	35.04				22.1	$655.6m	3.19%			
easystockalterts	awr	0.26%	35.13	34.99	+0.09	44273	35.19	34.96	35.04	38.59	31.24		22.09				1.59	
eresearch-fidelity-com	awr	0.26%	35.1300	34.9900	0.0900	44,273	35.1900	34.9600	35.0400	38.5900	31.2400	18,662,000	22.18	$653.92m	3.20%	$0.280000		
finance-abc7-com	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
financial-content	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
finapps-forbes-com	awr	0.3%	$35.13	34.99	0.09	44,273	35.19	34.96	35.04	38.59	31.24	19 mil	20.5	656 mil	3.2	1.12	1.71	
finviz	awr	0.26%	35.13			44,273			35.04	-7.48%	15.07%	18.66m	22.23	655.53m		1.12	1.58	
fool	awr	+0.26%	$35.13	$34.99	0.09	44,273	$35.19	$34.96	$35.04	$38.59	$31.24		20.40	$655.60m	3.10%	1.12		
foxbusiness	awr		$35.13		+0.09	44,273			$35.04									
google-finance	awr	(0.26%)	35.13	34.99	+0.09	44,273.00	35.19	34.96		38.59	31.24	18.66m	22.22	655.60m	3.19	0.28	1.58	
howthemarketworks	awr	0.257%	35.13	34.99	0.09	43,186	35.19	34.96	35.04									
hpcwire	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
insidestocks	awr	+0.26%	35.13	34.99	+0.09	44200	35.19	34.96										
investopedia	awr	+0.26 %	$35.13	34.99	+0.09				35.04									
investorguide	awr	+0.26%	35.13	34.99	+0.09		35.19	34.96		38.59	31.24		20.43	655.6m			1.715	
marketintellisearch	awr	0.26 %	$35.13	$34.99	0.09	47.30k	$35.19	$34.96	$35.04			18.66m	22.23	0.66b	3.19 %		1.58	
marketwatch	awr	+0.26%	$35.13	open: 34.99	+0.09	1,087	$35.19	$34.96	$35.04	$38.59	$31.24		22.17	$653.54m	3.19%	0.28	1.58	
minyanville	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
msn-money	awr	+0.26%	35.13	34.99	+0.09	44,273	35.19	34.96	35.04	38.59	31.24	18.66 mil	22.09	653.92 mil	3.20%	1.12	1.72	
nasdaq-com	awr	0.26%	$ 35.13		0.09	44,273	$ 35.19	$ 34.96	$ 35.04	$ 38.59	$ 31.24	18,662,000	20.54	$ 655,596,060	3.2 %	$1.120000	$ 1.71	
optimum	awr	+0.26%	35.13 ( 4:15 pm edt)	34.99	+0.09	44,273	35.19	34.96	35.04	38.59	31.24	18.66m	22.1	655.6m	3.19	1.12	1.59	
paidcontent	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
pc-quote	awr	0.26%	35.13	34.99	0.09	44,273	35.19	34.96	35.04	38.59	31.24	18,614,190	22.03774	653,917,000		0.28		
personal-wealth-biz	awr	+0.26%	35.13	34.99		44,273	35.19	34.96	35.04	38.59	31.24		20.43		3.03	1.06	1.715	
predictwallstreet	awr	+0.26%	35.13		+0.09	44,273												
raymond-james	awr	0.26	35.13	34.99	0.09	44,273	35.19	34.96	35.13	38.59	31.24		22.09				1.59	
renewable-energy-world	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
screamingmedia	awr	+0.26%	$	open: 34.99	+0.09	1,087	$35.19	$34.96	$35.04	$38.59	$31.24		22.17	$653.54m	3.19%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+0.26%	last trade: 35.13		change: 0.090								p/e ratio: 20.43					
smartmoney	awr	(0.26%)	35.13	$34.99	0.09	44,273	$35.19	$34.96	$35.04	$38.59	$31.24			653,900	3.20%	$0.28		
stocknod	awr	+0.2568%	35.13 usd	34.99	+0.0900	44,273	35.19	34.96	35.04	38.59	31.24	18,661,973						
stockpickr	awr	0.26%	$35.13 0.09 | 0.26%	34.99	0.09	44.27k	35.19	34.96	35.04	38.59	31.24							
stocksmart	awr	.0 %	$34.185	34.94	0	6,986	34.64	34.17										
stocktwits	awr	0.17%	35.10		+0.06													
streetinsider-com	awr	0.26%	35.13	$34.99	+0.09	44,273	$35.19	$34.96	$35.04	$38.59	$31.24		22.09				$1.59	
thecramerreport	awr		35.13	34.99	+0.09	44273	35.19	34.96										
thestree	awr	0.26%	$35.13	34.99	0.09	44273	35.19	34.96	35.04	-38.59	31.24	1.8661973e7		6.53542294e8				
tickerspy	awr	0.26%	$35.13	34.99	+0.09	44,273	35.19	34.96	35.04	38.59	31.24		22.0	653.9m	3.20%	$0.28		
tmx-quotemedia	awr	0.26%	35.130	34.990	0.090	44,273	35.190	34.960	35.040	38.590	31.240	18,661,973	20.40	655,595,111	3.188	0.280 usd	1.72	
updown	awr	0.26%	$35.13	$34.99	$0.09	43,186	$35.19	$34.96	$35.04	$38.59	$31.24		20.19	$654m				
wallstreetsurvivor	awr	0.26%	35.13	34.99	0.09	43,186	35.19	34.96		38.59	31.24		20.40	$654m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.26%	35.13	34.99	0.09	44,273	35.19	34.96	35.04	38.59	31.24		20.48	655.56m	3.20%	1.12	1.72	
ycharts-com	awr	+0.17%	35.10		+0.06					38.59	31.24		20.41	654.62m	3.29%		1.72	
zacks	awr	(0.26%)	35.13		0.09	vol.  44,273	35.19	34.96		38.59	31.24		19.04	653.92 m	3.20	1.12	1.84	
advfn	pacr	4.26	5.14	4.94	0.21	333268	5.17	4.9										
barchart	pacr	+4.26%	5.14	4.94	+0.21	333,268	5.17	4.90	4.93	8.76	4.42		27.89	$179.44 m			+0.10	
barrons	pacr	4.26%	5.14	4.94	+0.21	331,230	5.17	4.90				34.95 million		$175.64 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	4.260%	5.140	4.940	0.210	333,268	5.170	4.900		8.76	4.42	34.989mil		179.842mil			-0.020	
boston-com	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
bostonmerchant	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
business-insider	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
chron	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
cio-com	pacr	+4.26%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611	51.40	180m				
cnn-money	pacr	+4.26%today&rsquo;s change	5.14data as of 4:00pm et	4.94	+0.21	331,230	5.17	4.90	4.93				51.4	$179.8m				
easystockalterts	pacr	4.25%	5.14	4.94	+0.21	333268	5.17	4.90	4.93	8.76	4.42		51.40				0.10	
eresearch-fidelity-com	pacr	4.26%	5.1400	4.9400	0.2100	333,268	5.1700	4.9000	4.9300	8.7600	4.4199	34,989,000	49.30	$172.50m				
finance-abc7-com	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
financial-content	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	4.3%	$5.14	4.94	0.21	333,268	5.17	4.90	4.93	8.76	4.41	35 mil	51.4	180 mil	0.0	0.00	0.10	
finviz	pacr	4.26%	5.14			333,268			4.93	-41.32%	16.29%	34.99m	49.30	172.50m			0.10	
fool	pacr	+4.26%	$5.14	$4.94	0.21	333,268	$5.17	$4.90	$4.93	$8.76	$4.42		50.20	$179.84m	13.90%	0.60		
foxbusiness	pacr		$5.14		+0.21	333,268			$4.93									
google-finance	pacr	(4.26%)	5.14	4.94	+0.21	333,268.00	5.17	4.90		8.76	4.42	34.99m	52.88	179.84m			0.10	
howthemarketworks	pacr	4.26%	5.14	4.94	0.21	331,230	5.17	4.9	4.93									
hpcwire	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
insidestocks	pacr	+4.26%	5.14	4.94	+0.21	333268	5.17	4.90					price earnings ratio: 19.77					
investopedia	pacr	+4.26 %	$5.14	4.94	+0.21				4.93									
investorguide	pacr	+4.26%	5.14	4.94	+0.21		5.17	4.90		8.78	4.42		49.30	179.8m			0.10	
marketintellisearch	pacr	4.26 %	$5.14	$4.94	0.21	337.30k	$5.17	$4.90	$4.93			34.99m	49.30	0.17b	0.0 %		0.10	
marketwatch	pacr	+4.26%	$5.14	open: 4.94	+0.21	2,038	$5.17	$4.90	$4.93	$8.76	$4.42		52.99	$175.65m			0.10	
minyanville	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
msn-money	pacr	+4.26%	5.14	4.94	+0.21	333,268	5.17	4.90	4.93	8.76	4.42	34.99 mil	51.40	172.49 mil			0.10	
nasdaq-com	pacr	4.26%	$ 5.14	$ 4.94	0.21	333,268	$ 5.17	$ 4.90	$ 4.93	$ 8.76	$ 4.4199	34,989,000	51.4	$ 179,843,460	12.17 %	$0.600000	$ 0.10	
optimum	pacr	+4.26%	5.14 ( 4:00 pm edt)	4.94	+0.21	331,230	5.17	4.90	4.93	8.76	4.42	34.99m	51.4	179.8m	11.67	0.60	0.10	
paidcontent	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
pc-quote	pacr	4.26%	5.14	4.94	0.21	333,268	5.17	4.9	4.93	8.76	4.42	33,559,494	49.3	172,496,000		0.15		
personal-wealth-biz	pacr	+4.26%	5.14	4.94		333,268	5.17	4.90	4.93	8.78	4.42		49.30			0.00	0.10	
predictwallstreet	pacr	+4.26%	5.14		+0.21	333,268												
raymond-james	pacr	4.26	5.14	4.94	0.21	333,268	5.17	4.90	5.14	8.76	4.42		51.40				0.10	
renewable-energy-world	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
screamingmedia	pacr	+4.26%	$	open: 4.94	+0.21	2,038	$5.17	$4.90	$4.93	$8.76	$4.42		52.99	$175.65m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+4.26%	last trade: 5.14		change: 0.210								p/e ratio: 49.3					
smartmoney	pacr	(4.26%)	5.14	$4.94	0.21	333,268	$5.17	$4.90	$4.93	$8.76	$4.42			172,500	0.00%	$0.15		
stocknod	pacr	+4.260%	5.140 usd	4.940	+0.2100	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611						
stockpickr	pacr	4.26%	$5.14 0.21 | 4.26%	4.94	0.21	333.27k	5.17	4.90	4.93	8.76	4.42							
stocksmart	pacr	.0 %	$5.05	6.85	0	38,276	5.21	5.04										
stocktwits	pacr	4.26%	5.14		+0.21													
streetinsider-com	pacr	4.26%	5.14	$4.94	+0.21	333,268	$5.17	$4.90	$4.93	$8.76	$4.42		51.40				$0.10	
thecramerreport	pacr		5.14	4.94	+0.21	331230	5.17	4.90										
thestree	pacr	4.26%	$5.14	4.94	0.21	333268	5.17	4.9	4.93	-8.76	4.42	3.4988611e7		1.75642827e8				
tickerspy	pacr	4.26%	$5.14	4.94	+0.21	333,268	5.17	4.90	4.93	8.76	4.42		49.3	172.4m	0.00%	$0.15		
tmx-quotemedia	pacr	4.26%	5.140	4.940	0.210	333,268	5.170	4.900	4.930	8.760	4.420	34,988,611	49.30	179,841,461			0.10	
updown	pacr	4.26%	$5.14	$4.94	$0.21	331,230	$5.17	$4.90	$4.93	$8.76	$4.42		50.69	$172m				
wallstreetsurvivor	pacr	4.26%	5.14	4.94	0.21	331,230	5.17	4.90		8.72	4.42		49.30	$172m			0.03	
yahoo-finance	pacr	4.26%	5.14	4.94	0.21	333,268	5.17	4.90	4.93	8.76	4.42		51.40	179.84m			0.10	
ycharts-com	pacr	+4.26%	5.14		+0.21					8.76	4.42		51.40	179.44m	0.00%		0.10	
zacks	pacr	(4.26%)	5.14		0.21	vol.  333,268	5.17	4.90		8.76	4.42		27.39	172.50 m	0.00	0.00	.18	
advfn	pnra	-1.21	130.21	129.03	-1.6	444410	132.12	129.03										
barchart	pnra	-1.21%	130.21	129.03	-1.60	444,410	132.12	129.03	131.81	132.24	72.64		33.41	$4.10 b			+3.90	
barrons	pnra	1.21%	130.21	129.03	-1.60	443,837	132.12	129.03				30.92 million		$3.96 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-1.214%	130.210	129.030	-1.600	444,410	132.120	129.030		132.24	72.64	29.024mil	33.473	3,959.270mil			3.890	
boston-com	pnra	-1.214%	130.21 usd	129.03	-1.600	444,410	132.12	129.03	131.81	130.98	72.64	29,024,054						
bostonmerchant	pnra	-1.214%	130.21 usd	129.03	-1.600	444,410	132.12	129.03	131.81	130.98	72.64	29,024,054						
business-insider	pnra	-1.214%	130.21 usd	129.03	-1.600	444,410	132.12	129.03	131.81	130.98	72.64	29,024,054						
chron	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
cio-com	pnra	-1.21%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054	33.47	4b				
cnn-money	pnra	-1.21%	130.21	129.03	-1.60	424,622	132.12	129.03	131.81				33.5	$3.8b				
easystockalterts	pnra	-1.24%	130.21	129.03	-1.60	444210	132.12	129.03	131.81	132.24	72.64		33.47				3.89	
eresearch-fidelity-com	pnra	-1.21%	130.2100	129.0300	-1.6000	444,210	132.1200	129.0300	131.8100	132.2400	72.6400	30,413,000	33.80	$4.01b				
finance-abc7-com	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
finance-abc7chicago-com	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
financial-content	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
finapps-forbes-com	pnra	-1.2%	$130.21	129.03	-1.60	444,210	132.12	129.03	131.81	132.24	72.64	29 mil	33.4	4 bil	0.0	0.00	3.90	
finviz	pnra	-1.21%	130.21			443,837			131.81	-1.54%	79.25%	30.41m	34.24	4.01b			3.85	
fool	pnra	-1.21%	$130.21	$129.03	-1.60	443,837	$132.12	$129.03	$131.81	$132.24	$72.64		33.50	$3.96b				
foxbusiness	pnra		$130.21		-1.60	444,410			$131.81									
google-finance	pnra	(-1.21%)	130.21	129.03	-1.60	444,210.00	132.12	129.03		132.24	72.64	30.41m	33.84	3.96b			3.85	
howthemarketworks	pnra	-1.214%	130.21	129.03	-1.6	443,069	132.12	129.03	131.81									
hpcwire	pnra	-1.214%	130.21 usd	129.03	-1.600	444,410	132.12	129.03	131.81	130.98	72.64	29,024,054						
insidestocks	pnra	-1.21%	130.21	129.03	-1.60	443837	132.12	129.03					price earnings ratio: 33.39					
investopedia	pnra	-1.21 %	$130.21	129.03	-1.60				131.81									
investorguide	pnra	-1.21%	130.21	131.16	-1.60		132.12	129.03		132.24	72.64		33.88	3.886b			3.89	
marketintellisearch	pnra	-1.18 %	$130.26	$131.26	-1.55	420.50k	$132.12	$129.03	$131.81			30.41m	34.24	4.01b	0.0 %		3.85	
marketwatch	pnra	-1.21%	$130.57	open: 129.03	-1.60	19,588	$132.12	$129.03	$131.81	$132.24	$72.83		33.06	$3.96b			3.94	
minyanville	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
msn-money	pnra	-1.21%	130.21	129.03	-1.60	444,210	132.12	129.03	131.81	132.24	72.64	30.41 mil	33.47	4.01 bil			3.85	
nasdaq-com	pnra	1.21%	$ 130.21	$ 131.26	1.60	444,210	$ 132.12	$ 129.03	$ 131.81	$ 132.24	$ 72.64	29,024,000	33.39	$ 3,779,215,040			$ 3.90	
optimum	pnra	-1.21%	130.21 ( 4:00 pm edt)	129.03	-1.60	443,237	132.12	129.03	131.81	132.24	72.64	29.02m	33.5	3.8b			3.89	
paidcontent	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
pc-quote	pnra	-1.21%	130.21	129.03	-1.60	444,410	132.12	129.03	131.81	132.24	72.64	29,380,641	33.88432	3,825,653,000				
personal-wealth-biz	pnra	-1.21%	130.21	131.16	-1.60	444,410	132.12	129.03	131.81	132.24	72.64		33.88			0.00	3.89	
predictwallstreet	pnra	-1.21%	131.05		-1.60	444,210												
raymond-james	pnra	-1.21	130.21	129.03	-1.60	444,210	132.12	129.03	130.21	132.24	72.64		33.13				3.93	
renewable-energy-world	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
screamingmedia	pnra	-1.21%	$	open: 129.03	-1.60	19,961	$132.12	$129.03	$131.81	$132.24	$72.83		33.06	$3.96b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-1.21%	last trade: 130.21		change: -1.600								p/e ratio: 33.88					
smartmoney	pnra	(-1.21%)	130.21	$129.03	-1.60	444,210	$132.12	$129.03	$131.81	$132.24	$72.64			3,825,700	0.00%	$0.00		
stocknod	pnra	-1.214%	130.21 usd	129.03	-1.600	444,210	132.12	129.03	131.81	130.98	72.64	29,024,054						
stockpickr	pnra	-1.21%	$130.21 -1.60 | -1.21%	129.03	-1.60	444.21k	132.12	129.03	131.81	132.24	72.64							
stocksmart	pnra	.0 %	$121.24	101.76	0	71,921	124.63	121.2										
stocktwits	pnra	-1.21%	130.21		-1.60													
streetinsider-com	pnra	1.21%	130.21	$129.03	-1.6	443,237	$132.12	$129.03	$131.81	$132.24	$72.64		33.47				$3.89	
thecramerreport	pnra		130.21	131.16	-1.60	444210	132.12	129.03										
thestree	pnra	-1.21%	$130.21	129.03	-1.6	444210	132.12	129.03	131.81	-132.24	72.64	3.0413141e7		3.781253755e9				
tickerspy	pnra	-1.21%	$130.21	129.03	-1.60	443,837	132.12	129.03	131.81	132.24	72.64		33.9	4.0b	0.00%	$0.00		
tmx-quotemedia	pnra	-1.21%	130.210	129.030	-1.600	444,410	132.120	129.030	131.810	132.240	72.640	30,413,141	33.90	3,960,095,090			3.89	
updown	pnra	-1.21%	$130.21	$131.26	-$1.60	424,622	$132.12	$129.03	$131.81	$132.24	$72.64		33.60	$4.00b				
wallstreetsurvivor	pnra	-1.21%	130.21	129.03	-1.60	443,069	132.12	129.03		132.24	72.83		33.90	$4b			3.62	
yahoo-finance	pnra	1.21%	130.21	131.16	1.60	444,210	132.12	129.03	131.81	132.24	72.64		33.47	3.89b			3.89	
ycharts-com	pnra	-1.21%	130.21		-1.60					132.24	72.64		33.47	4.10b	0.00%		3.89	
zacks	pnra	(-1.21%)	130.21		-1.60	vol.  444,210	132.12	129.03		132.24	72.64		33.8	4.01 b	0.00	0.00	3.9	
advfn	fmc	0.37	88.37	88.02	0.33	506087	89.23	87.67										
barchart	fmc	+0.37%	88.37	88.02	+0.33	506,087	89.23	87.67	88.04	89.23	55.70		17.58	$6.33 b	0.69%	$0.60	+2.59	
barrons	fmc	0.37%	88.37	88.02	+0.33	506,087	89.23	87.67				73.08 million		$6.28 billion	0.68%	$0.15		
bloomberg	fmc	0.375%	88.370	88.020	0.330	506,087	89.230	87.670		89.28	55.64	71.740mil	17.852	6,339.697mil	0.622	0.150 regular cash	4.950	
boston-com	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
bostonmerchant	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
business-insider	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
chron	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
cio-com	fmc	+0.37%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377	28.51	6b	0.7	0.6		
cnn-money	fmc	+0.37%	88.37	88.02	+0.33	506,087	89.23	87.67	88.04				28.5	$6.3b	0.68%			
easystockalterts	fmc	0.37%	88.37	88.02	+0.33	506087	89.23	87.67	88.04	89.06	55.64		28.51				3.10	
eresearch-fidelity-com	fmc	0.37%	88.3700	88.0200	0.3300	506,087	89.2300	87.6700	88.0400	89.2800	55.6400	71,740,000	28.58	$6.32b	0.68%	$0.150000		
finance-abc7-com	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
finance-abc7chicago-com	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
financial-content	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
finapps-forbes-com	fmc	0.4%	$88.37	88.02	0.33	506,087	89.23	87.67	88.04	89.28	55.64	72 mil	34.1	6 bil	0.7	0.60	2.59	
finviz	fmc	0.37%	88.37			506,087			88.04	-0.84%	59.93%	71.74m	28.68	6.32b		0.60	3.07	
fool	fmc	+0.37%	$88.37	$88.02	0.33	506,087	$89.23	$87.67	$88.04	$89.28	$55.64		33.50	$6.34b	0.90%	0.60		
foxbusiness	fmc		$88.37		+0.33	506,087			$88.04									
google-finance	fmc	(0.37%)	88.37	88.02	+0.33	506,087.00	89.23	87.67		89.28	55.64	71.59m	28.81	6.33b	0.68	0.15	3.07	
howthemarketworks	fmc	0.375%	88.37	88.02	0.33	506,087	89.23	87.67	88.04									
hpcwire	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
insidestocks	fmc	+0.37%	88.37	88.02	+0.33	506087	89.23	87.67					price earnings ratio: 17.74					
investopedia	fmc	+0.37 %	$88.37	88.02	+0.33				88.04									
investorguide	fmc	+0.37%	88.37	88.02	+0.33		89.23	87.67		89.28	55.64		34.03	6.340b			2.587	
marketintellisearch	fmc	0.43 %	$88.42	$88.02	0.38	427.60k	$89.23	$87.67	$88.04			71.74m	28.68	6.32b	0.68 %		3.07	
marketwatch	fmc	+0.37%	$88.37	open: 88.02	+0.33	18,256	$89.23	$87.67	$88.04	$89.28	$57.35		28.32	$6.28b	0.68%	0.15	3.12	
minyanville	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
msn-money	fmc	+0.37%	88.37	88.02	+0.33	506,087	89.23	87.67	88.04	89.28	55.64	71.74 mil	28.60	6.32 bil	0.68%	0.60	2.57	
nasdaq-com	fmc	0.37%	$ 88.37		0.33	506,087	$ 89.23	$ 87.67	$ 88.04	$ 89.28	$ 55.64	71,740,000	34.12	$ 6,339,663,800	0.68 %	$0.600000	$ 2.59	
optimum	fmc	+0.37%	88.37 ( 4:15 pm edt)	88.02	+0.33	506,087	89.23	87.67	88.04	89.06	55.64	71.74m	28.5	6.3b	0.68	0.60	3.10	
paidcontent	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
pc-quote	fmc	0.37%	88.37	88.02	0.33	506,087	89.23	87.67	88.04	89.28	55.64	71,472,103	28.49191	6,315,990,000		0.15		
personal-wealth-biz	fmc	+0.37%	88.37	88.02		506,087	89.23	87.67	88.04	89.28	55.64		34.03		0.62	0.55	2.587	
predictwallstreet	fmc	+0.37%	88.37		+0.33	506,087												
raymond-james	fmc	0.37	88.37	88.02	0.33	506,087	89.23	87.67	88.37	89.28	55.64		28.51				3.10	
renewable-energy-world	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
screamingmedia	fmc	+0.37%	$	open: 88.02	+0.33	18,256	$89.23	$87.67	$88.04	$89.28	$57.35		28.32	$6.28b	0.68%	0.15	3.12	
scroli	fmc	0.37%	fmc 88.37	88.02	0.33	387,902	89.23	87.67	88.04	89.28	55.64		28.81				3.07	
simple-stock-quotes	fmc	+0.37%	last trade: 88.37		change: 0.330								p/e ratio: 34.03					
smartmoney	fmc	(0.37%)	88.37	$88.02	0.33	506,087	$89.23	$87.67	$88.04	$89.28	$55.64			6,316,000	0.68%	$0.15		
stocknod	fmc	+0.3748%	88.37 usd	88.02	+0.3300	506,087	89.23	87.67	88.04	89.28	55.64	71,740,377						
stockpickr	fmc	0.37%	$88.37 0.33 | 0.37%	88.02	0.33	506.09k	89.23	87.67	88.04	89.28	55.64							
stocksmart	fmc	.0 %	$81.53	79.94	0	50,801	84.08	81.44										
stocktwits	fmc	0.38%	88.37		+0.33													
streetinsider-com	fmc	0.37%	88.37	$88.02	+0.33	506,087	$89.23	$87.67	$88.04	$89.06	$55.64		28.51				$3.10	
thecramerreport	fmc		88.51	88.02	+0.47	361573	89.23	87.67										
thestree	fmc	0.37%	$88.37	88.02	0.33	506087	89.23	87.67	88.04	-89.28	55.64	7.1740377e7		6.279435199e9				
tickerspy	fmc	0.37%	$88.37	88.02	+0.33	506,087	89.23	87.67	88.04	89.28	55.64		28.5	6.3b	0.68%	$0.15		
tmx-quotemedia	fmc	0.37%	88.370	88.020	0.330	506,087	89.230	87.670	88.040	89.280	55.640	71,740,377	33.70	6,339,697,115	0.682	0.150 usd	2.61	
updown	fmc	0.37%	$88.37	$88.02	$0.33	487,431	$89.23	$87.67	$88.04	$89.28	$55.64		33.52	$6.31b				
wallstreetsurvivor	fmc	0.37%	88.37	88.02	0.33	506,087	89.23	87.67		89.28	59.25		33.70	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	0.37%	88.37	88.02	0.33	506,087	89.23	87.67	88.04	89.28	55.64		34.16	6.34b	0.70%	0.60	2.59	
ycharts-com	fmc	+0.37%	88.37		+0.33					89.28	55.64		33.99	6.33b	0.80%		2.60	
zacks	fmc	(0.37%)	88.37		0.33	vol.  506,087	89.23	87.67		89.28	55.64		17.68	6.32 b	0.68	0.60	4.98	
advfn	fmd	1.12	1.8	1.78	0.02	513347	1.82	1.75										
barchart	fmd	+1.12%	1.80	1.78	+0.02	513,347	1.82	1.75	1.78	2.90	1.31		0.00	$181.49 m			-0.61	
barrons	fmd	1.12%	1.80	1.78	+0.02	510,134	1.82	1.75				99.54 million		$180.33 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	1.124%	1.800	1.780	0.020	513,347	1.820	1.750		2.90	1.31	101.178mil		182.120mil			-0.940	
boston-com	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
bostonmerchant	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
business-insider	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
chron	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
cio-com	fmd	+1.12%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635		182m				
cnn-money	fmd	+1.12%	1.80	1.75	+0.02	513,347	1.82	1.75	1.78				nm	$182.1m				
easystockalterts	fmd	1.12%	1.80	1.78	+0.02	513347	1.82	1.75	1.78	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	1.12%	1.8000	1.7800	0.0200	513,347	1.8200	1.7500	1.7800	2.9000	1.3100	101,178,000	nm	$180.10m				
finance-abc7-com	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
financial-content	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	1.1%	$1.80	1.78	0.02	513,347	1.82	1.75	1.78	2.90	1.31	101 mil		182 mil	0.0	0.00	-0.61	
finviz	fmd	1.12%	1.80			513,347			1.78	-37.93%	37.40%	101.18m		182.12m			-1.47	
fool	fmd	+1.12%	$1.80	$1.78	0.02	510,134	$1.82	$1.75	$1.78	$2.90	$1.31		0.00	$182.12m	40.30%	0.48		
foxbusiness	fmd		$1.80		+0.02	513,495			$1.78									
google-finance	fmd	(1.12%)	1.80	1.78	+0.02	513,347.00	1.82	1.75		2.90	1.31	101.18m		182.12m			-1.47	
howthemarketworks	fmd	1.124%	1.8	1.78	0.02	510,134	1.82	1.75	1.78									
hpcwire	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
insidestocks	fmd	+1.12%	1.80	1.78	+0.02	513400	1.82	1.75										
investopedia	fmd	+1.12 %	$1.80	1.78	+0.02				1.78									
investorguide	fmd	+1.12%	1.80	1.78	+0.02		1.82	1.75		2.90	1.70			182.1m			-1.07	
marketintellisearch	fmd	1.69 %	$1.81	$1.78	0.03	488.10k	$1.82	$1.75	$1.78			101.18m	0.00	0.18b	0.0 %		-1.47	
marketwatch	fmd	+1.12%	$1.80	open: 1.78	+0.02	3,426	$1.82	$1.75	$1.78	$2.90	$1.31			$180.33m				
minyanville	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
msn-money	fmd	+1.12%	1.80	1.78	+0.02	513,347	1.82	1.75	1.78	2.90	1.31	101.18 mil	-1.70	180.1 mil			-1.47	
nasdaq-com	fmd	1.12%	$ 1.80		0.02	513,347	$ 1.82	$ 1.75	$ 1.78	$ 2.90	$ 1.31	101,178,000		$ 182,120,400	26.97 %	$0.480000	$ -0.61	
optimum	fmd	+1.12%	1.80 ( 4:15 pm edt)	1.78	+0.02	513,347	1.82	1.75	1.78	2.90	1.31	101.18m		182.1m			-0.61	
paidcontent	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
pc-quote	fmd	1.12%	1.8	1.78	0.02	513,347	1.82	1.75	1.78	2.90	1.31	100,053,778	-1.67925	180,097,000		0.12		
personal-wealth-biz	fmd	+1.12%	1.80	1.78		513,495	1.82	1.75	1.78	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	+1.12%	1.80		+0.02	513,347												
raymond-james	fmd	1.12	1.80	1.78	0.02	513,347	1.82	1.75	1.80	2.90	1.31						-1.32	
renewable-energy-world	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
screamingmedia	fmd	+1.12%	$	open: 1.78	+0.02	3,426	$1.82	$1.75	$1.78	$2.90	$1.31			$180.33m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	+1.12%	last trade: 1.80		change: 0.020													
smartmoney	fmd	(1.12%)	1.80	$1.78	0.02	513,347	$1.82	$1.75	$1.78	$2.90	$1.31			180,100	0.00%	$0.12		
stocknod	fmd	+1.124%	1.800 usd	1.780	+0.0200	513,347	1.820	1.750	1.780	2.900	1.310	101,177,635						
stockpickr	fmd	1.12%	$1.80 0.02 | 1.12%	1.78	0.02	513.35k	1.82	1.75	1.78	2.90	1.31							
stocksmart	fmd	.0 %	$1.77	2.17	0	8,600	1.78	1.745										
stocktwits	fmd	1.69%	1.81		+0.03													
streetinsider-com	fmd	1.12%	1.80	$1.78	+0.02	513,347	$1.82	$1.75	$1.78	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.80	1.78	+0.02	513347	1.82	1.75										
thestree	fmd	1.12%	$1.8	1.78	0.02	513347	1.82	1.75	1.78	-2.9	1.31	1.01177635e8		1.8009619e8				
tickerspy	fmd	1.12%	$1.80	1.78	+0.02	510,134	1.82	1.75	1.78	2.90	1.31		-1.7	179.4m	0.00%	$0.12		
tmx-quotemedia	fmd	1.12%	1.800	1.780	0.020	513,495	1.820	1.750	1.780	2.900	1.310	101,177,635		182,119,743			-0.61	
updown	fmd	1.12%	$1.80	$1.78	$0.02	509,921	$1.82	$1.75	$1.78	$2.90	$1.31			$180m				
wallstreetsurvivor	fmd	1.12%	1.80	1.78	0.02	510,134	1.82	1.75		2.85	1.31			$180m			-1.46	
yahoo-finance	fmd	1.12%	1.80	1.78	0.02	513,347	1.82	1.75	1.78	2.90	1.31			182.12m			-1.07	
ycharts-com	fmd	+1.69%	1.81		+0.03					2.90	1.31			182.50m	0.00%		-0.49	
zacks	fmd	(1.12%)	1.80		0.02	vol.  513,347	1.82	1.75		2.90	1.31			180.10 m	0.00	0.00	-.67	
advfn	pcln	0.14	536.13	534.84	0.76	628637	538.96	530.04										
barchart	pcln	+0.14%	536.13	534.84	+0.76	607,892	538.96	530.04	535.37	561.88	181.26		39.70	$26.35 b			+11.38	
barrons	pcln	0.14%	536.13	534.84	+0.76	626,120	538.96	530.04				50.99 million		$26.05 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	0.142%	536.130	534.840	0.760	628,637	538.960	530.040		561.88	176.99	49.647mil	46.783	26,617.110mil			11.460	
boston-com	pcln	+0.1420%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752						
bostonmerchant	pcln	+0.1420%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752						
business-insider	pcln	+0.1420%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752						
chron	pcln	+0.1420%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752						
cio-com	pcln	+0.14%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752	47.15	27b				
cnn-money	pcln	+0.14%	536.13	534.84	+0.76	626,120	538.96	530.04	535.37				47.2	$26.6b				
easystockalterts	pcln	0.14%	536.13	534.84	+0.76	627737	538.96	530.04	535.37	561.88	175.75		47.15				11.37	
eresearch-fidelity-com	pcln	0.14%	536.1300	534.8400	0.7600	628,637	538.9600	530.0400	535.3700	561.8800	176.9900	49,647,000	47.04	$26.58b				
finance-abc7-com	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
finance-abc7chicago-com	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
financial-content	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
finapps-forbes-com	pcln	0.1%	$536.13	534.84	0.76	627,737	538.96	530.04	535.37	561.88	176.99	50 mil	47.1	27 bil	0.0	0.00	11.38	
finviz	pcln	0.14%	536.13			626,927			535.37	-4.58%	202.92%	49.65m	47.04	26.58b			11.38	
fool	pcln	+0.14%	$536.13	$534.84	0.76	626,767	$538.96	$530.04	$535.37	$561.88	$176.99		46.20	$26.62b				
foxbusiness	pcln		$536.13		+0.76	632,275			$535.37									
google-finance	pcln	(0.14%)	536.13	534.84	+0.76	627,737.00	538.96	530.04		561.88	176.99	49.65m	47.12	26.62b			11.38	
howthemarketworks	pcln	0.142%	536.13	534.84	0.76	628,637	538.96	530.04	535.37									
hpcwire	pcln	+0.1420%	536.13 usd	534.84	+0.7600	628,637	538.96	530.04	535.37	561.88	176.99	49,646,752						
insidestocks	pcln	+0.14%	536.13	534.84	+0.76	605475	538.96	530.04					price earnings ratio: 37.39					
investopedia	pcln	+0.14 %	$536.13	534.84	+0.76				535.37									
investorguide	pcln	+0.14%	536.13	534.84	+0.76		538.96	530.04		561.88	176.99		47.24	26.617b			11.333	
marketintellisearch	pcln	-0.03 %	$535.20	$534.84	-0.17	617.10k	$538.96	$530.04	$535.37			49.65m	47.04	26.58b	0.0 %		11.38	
marketwatch	pcln	+0.14%	$536.13	open: 534.84	+0.76	5,337	$538.96	$530.04	$535.37	$561.88	$193.00		47.42	$26.05b			11.31	
minyanville	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
msn-money	pcln	+0.14%	536.13	534.84	+0.76	627,737	538.96	530.04	535.37	561.88	176.99	49.65 mil	47.28	26.58 bil			11.38	
nasdaq-com	pcln	0.14%	$ 536.13	$ 534.84	0.76	627,737	$ 538.96	$ 530.04	$ 535.37	$ 561.88	$ 176.99	49,647,000	47.11	$ 26,617,246,110			$ 11.38	
optimum	pcln	+0.14%	536.13 ( 4:00 pm edt)	534.84	+0.76	624,009	538.96	530.04	535.37	561.88	175.75	49.65m	47.2	26.6b			11.37	
paidcontent	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
pc-quote	pcln	0.14%	536.13	534.84	0.76	631,713	538.96	530.04	535.37	561.88	176.99	49,576,621	47.21076	26,579,514,000				
personal-wealth-biz	pcln	+0.14%	536.13	534.84		632,275	538.96	530.04	535.37	561.88	176.99		47.24			0.00	11.333	
predictwallstreet	pcln	+0.14%	536.13		+0.76	627,737												
raymond-james	pcln	0.14	536.13	534.84	0.76	627,737	538.96	530.04	536.13	561.88	176.99		45.13				11.88	
renewable-energy-world	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
screamingmedia	pcln	+0.14%	$	open: 534.84	+0.76	5,366	$538.96	$530.04	$535.37	$561.88	$193.00		47.42	$26.05b			11.31	
scroli	pcln	0.14%	pcln 536.13	534.84	0.76	573,530	538.96	530.04	535.37	561.88	176.99		47.12				11.38	
simple-stock-quotes	pcln	+0.14%	last trade: 536.13		change: 0.760								p/e ratio: 47.24					
smartmoney	pcln	(0.14%)	536.13	$534.84	0.76	627,737	$538.96	$530.04	$535.37	$561.88	$176.99			26,579,400	0.00%	$0.00		
stocknod	pcln	+0.1420%	536.13 usd	534.84	+0.7600	627,737	538.96	530.04	535.37	561.88	176.99	49,646,752						
stockpickr	pcln	0.14%	$536.13 0.76 | 0.14%	534.84	0.76	626.93k	538.96	530.04	535.37	561.88	176.99							
stocksmart	pcln	.0 %	$507.68	403.07	0	119,550	519.39	506.07										
stocktwits	pcln	0.21%	536.50		+1.13													
streetinsider-com	pcln	0.14%	536.13	$534.84	+0.76	626,767	$538.96	$530.04	$535.37	$561.88	$175.75		47.15				$11.37	
thecramerreport	pcln		536.13	534.84	+0.76	627737	538.96	530.04										
thestree	pcln	0.14%	$536.13	534.84	0.76	626927	538.96	530.04	535.37	-561.88	176.99	4.9646752e7		2.6054516156e10				
tickerspy	pcln	0.14%	$536.13	534.84	+0.76	627,737	538.96	530.04	535.37	561.88	176.99		47.2	26.5b	0.00%	$0.00		
tmx-quotemedia	pcln	0.14%	536.130	534.840	0.760	632,275	538.960	530.040	535.370	561.880	176.990	49,646,752	47.10	26,617,113,150			11.37	
updown	pcln	0.14%	$536.13	$534.84	$0.76	626,120	$538.96	$530.04	$535.37	$561.88	$176.99		45.08	$26.57b				
wallstreetsurvivor	pcln	0.14%	536.13	534.84	0.76	627,737	538.96	530.04		561.88	225.34		47.10	$27b			10.35	
yahoo-finance	pcln	0.14%	536.13	534.84	0.76	627,737	538.96	530.04	535.37	561.88	176.99		47.31	26.62b			11.33	
ycharts-com	pcln	+0.21%	536.50		+1.13					561.88	176.99		47.31	26.37b	0.00%		11.34	
zacks	pcln	(0.14%)	536.13		0.76	vol.  627,737	538.96	530.04		561.88	176.99		40.5	26.58 b	0.00	0.00	13.22	
advfn	ter	-1.59	14.81	14.93	-0.24	2236888	14.95	14.69										
barchart	ter	-1.59%	14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84		6.69	$2.75 b			+1.89	
barrons	ter	1.59%	14.81	14.93	-0.24	2.237m	14.95	14.69				226.81 million		$2.81 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-1.595%	14.810	14.930	-0.240	2,236,888	14.950	14.690		19.19	8.84	185.439mil	8.320	2,746.345mil			1.780	
boston-com	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
bostonmerchant	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
business-insider	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
chron	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
cio-com	ter	-1.59%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574	8.320	3b				
easystockalterts	ter	-1.61%	14.81	14.93	-0.24	2236888	14.95	14.69	15.05	19.19	8.84		8.32				1.78	
eresearch-fidelity-com	ter	-1.59%	14.8100	14.9300	-0.2400	2,236,888	14.9500	14.6900	15.0500	19.1900	8.8400	185,439,000	8.50	$2.79b				
finance-abc7-com	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
financial-content	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-1.6%	$14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84	185 mil	7.8	3 bil	0.0	0.00	1.89	
finviz	ter	-1.59%	14.81			2,236,888			15.05	-22.82%	67.53%	185.44m	8.41	2.75b			1.76	
fool	ter	-1.59%	$14.81	$14.93	-0.24	2,236,888	$14.95	$14.69	$15.05	$19.19	$8.84		8.00	$2.75b				
foxbusiness	ter		$14.81		-0.24	2,236,888			$15.05									
google-finance	ter	(-1.59%)	14.81	14.93	-0.24	2.24m	14.95	14.69		19.19	8.84	185.44m	8.41	2.75b			1.76	
howthemarketworks	ter	-1.595%	14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05									
hpcwire	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
insidestocks	ter	-1.59%	14.81	14.93	-0.24	2236888	14.95	14.69					price earnings ratio: 6.52					
investopedia	ter	-1.59 %	$14.81	14.93	-0.24				15.05									
investorguide	ter	-1.59%	14.81	14.93	-0.24		14.95	14.69		19.19	8.84		7.94	2.746b			1.895	
marketintellisearch	ter	-1.59 %	$14.81	$14.93	-0.24	2101.50k	$14.95	$14.69	$15.05			185.44m	8.55	2.79b	0.0 %		1.76	
marketwatch	ter	-1.59%	$14.81	open: 14.93	-0.24	7,585	$14.95	$14.69	$15.05	$19.19	$8.84		8.12	$2.81b			1.82	
minyanville	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
msn-money	ter	-1.59%	14.81	14.93	-0.24	2.24 mil	14.95	14.69	15.05	19.19	8.84	185.44 mil	8.32	2.79 bil			1.89	
nasdaq-com	ter	1.59%	$ 14.81		0.24	2,236,788	$ 14.95	$ 14.69	$ 15.05	$ 19.19	$ 8.84	185,439,000	7.84	$ 2,746,351,590			$ 1.89	
optimum	ter	-1.59%	14.81 ( 4:15 pm edt)	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84	185.44m	8.3	2.7b			1.78	
paidcontent	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
pc-quote	ter	-1.59%	14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84	188,444,092	8.45506	2,790,857,000				
personal-wealth-biz	ter	-1.59%	14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84		7.94			0.00	1.895	
predictwallstreet	ter	-1.59%	14.81		-0.24	2,236,888												
raymond-james	ter	-1.59	14.81	14.93	-0.24	2,236,888	14.95	14.69	14.81	19.19	8.84		6.76				2.19	
renewable-energy-world	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
screamingmedia	ter	-1.59%	$	open: 14.93	-0.24	7,585	$14.95	$14.69	$15.05	$19.19	$8.84		8.12	$2.81b			1.82	
scroli	ter	-1.59%	ter 14.81	14.93	-0.24	1,931,920	14.95	14.69	15.05	19.19	8.84		8.41				1.76	
simple-stock-quotes	ter	-1.59%	last trade: 14.81		change: -0.240								p/e ratio: 7.94					
smartmoney	ter	(-1.59%)	14.81	$14.93	-0.24	2,236,888	$14.95	$14.69	$15.05	$19.19	$8.84			2,790,900	0.00%	$0.00		
stocknod	ter	-1.595%	14.81 usd	14.93	-0.2400	2,236,888	14.95	14.69	15.05	19.19	8.840	185,438,574						
stockpickr	ter	-1.59%	$14.81 -0.24 | -1.59%	14.93	-0.24	2.24m	14.95	14.69	15.05	19.19	8.84							
stocksmart	ter	.0 %	$15.515	14.2	0	224,534	15.95	15.515										
stocktwits	ter	-1.66%	14.80		-0.25													
streetinsider-com	ter	1.59%	14.81	$14.93	-0.24	2,236,888	$14.95	$14.69	$15.05	$19.19	$8.84		8.32				$1.78	
thecramerreport	ter		15.05	15.17	-0.13	2163744	15.17	14.85										
thestree	ter	-1.59%	$14.81	14.93	-0.24	2236888	14.95	14.69	15.05	-19.19	8.84	1.85438574e8		2.814957553e9				
tickerspy	ter	-1.59%	$14.81	14.93	-0.24	2,236,888	14.95	14.69	15.05	19.19	8.84		8.5	2.7b	0.00%	$0.00		
tmx-quotemedia	ter	-1.59%	14.810	14.930	-0.240	2,236,888	14.950	14.690	15.050	19.190	8.840	185,438,574	7.90	2,746,345,281			1.90	
updown	ter	-1.59%	$14.81	$14.93	-$0.24	2,234,234	$14.95	$14.69	$15.05	$19.19	$8.84		6.45	$2.79b				
wallstreetsurvivor	ter	-1.59%	14.81	14.93	-0.24	2,236,888	14.95	14.69		19.19	8.84		7.90	$3b			1.73	
yahoo-finance	ter	1.59%	14.81	14.93	0.24	2,236,888	14.95	14.69	15.05	19.19	8.84		7.82	2.75b			1.90	
ycharts-com	ter	-1.66%	14.80		-0.25					19.19	8.84		7.79	2.74b	0.00%		1.90	
zacks	ter	(-1.59%)	14.81		-0.24	vol.  2,236,888	14.95	14.69		19.19	8.84		6.63	2.79 b	0.00	0.00	2.27	
advfn	awi	1.81	47.89	46.93	0.85	479355	48.12	46.93										
barchart	awi	+1.81%	47.89	46.93	+0.85	479,355	48.12	46.93	47.04	48.37	21.21		24.10	$2.78 b			+0.75	
barrons	awi			46.93		479,355	48.12	46.93				58.20 million		$2.74 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	1.807%	47.890	46.930	0.850	479,355	48.120	46.930		48.37	21.06	58.308mil	29.380	2,792.368mil	28.703	13.740 special cash	1.630	
boston-com	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
bostonmerchant	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
business-insider	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
chron	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
cio-com	awi	+1.81%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963	63.85	3b				
cnn-money	awi	+1.81%today&rsquo;s change	47.89data as of 4:00pm et	46.93	+0.85	479,355	48.12	46.93	47.04				63.9	$2.8b				
easystockalterts	awi	1.81%	47.89	46.93	+0.85	479355	48.12	46.93	47.04	54.58	28.35		63.85				0.75	
eresearch-fidelity-com	awi	1.81%	47.8900	46.9300	0.8500	479,355	48.1200	46.9300	47.0400	54.5800	28.3500	58,308,000	62.72	$2.74b				
finance-abc7-com	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
finance-abc7chicago-com	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
financial-content	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
finapps-forbes-com	awi	1.8%	$47.89	46.93	0.85	479,355	48.12	46.93	47.04	54.58	28.35	58 mil	63.8	3 bil	0.0	0.00	0.75	
finviz	awi	1.81%	47.89			479,355			47.04	-0.99%	127.38%	58.31m	63.85	2.79b			0.75	
fool	awi	+1.81%	$47.89	$46.93	0.85	479,355	$48.12	$46.93	$47.04	$54.58	$28.35		62.70	$2.79b				
foxbusiness	awi		$47.89		+0.85	479,355			$47.04									
google-finance	awi	(1.81%)	47.89	46.93	+0.85	479,355.00	48.12	46.93		54.58	28.35	58.31m	63.87	2.79b	null	null	0.75	
howthemarketworks	awi	1.807%	47.89	46.93	0.85	479,355	48.12	46.93	47.04									
hpcwire	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
insidestocks	awi	+1.81%	47.89	46.93	+0.85	479355	48.12	46.93					price earnings ratio: 25.07					
investopedia	awi	+1.81 %	$47.89	46.93	+0.85				47.04									
investorguide	awi	+1.81%	47.89	46.99	+0.85		48.12			54.58	28.54		62.39	2.792b			0.754	
marketintellisearch	awi	1.76 %	$47.87	$46.93	0.83	394.40k	$48.12	$46.93	$47.04			58.31m	62.72	2.74b	0.0 %		0.75	
marketwatch	awi	+1.81%	$47.89	open: 46.93	+0.85	479,355	$48.12	$46.93	$47.04	$54.58	$31.11		64.14	$2.74b			0.75	
minyanville	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
msn-money	awi	+1.81%	47.89	46.93	+0.85	479,355	48.12	46.93	47.04	54.58	28.35	58.31 mil	63.01	2.74 bil			0.75	
nasdaq-com	awi	1.81%	$ 47.89		0.85	479,355	$ 48.12	$ 46.93	$ 47.04	$ 54.58	$ 28.35	58,308,000	63.85	$ 2,792,370,120			$ 0.75	
optimum	awi	+1.81%	47.89 ( 4:15 pm edt)	46.93	+0.85	479,355	48.12	46.93	47.04	54.58	28.35	58.31m	63.9	2.8b			0.75	
paidcontent	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
pc-quote	awi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	awi	+1.81%	47.89	46.93		479,355	48.12	46.93	47.04	54.58	28.54		62.39		29.21	13.74	0.754	
predictwallstreet	awi	+1.81%	47.89		+0.85	479,355												
raymond-james	awi	1.81	47.89	46.93	0.85	479,355	48.12	46.93	47.89	54.58	28.35		63.01				0.76	
renewable-energy-world	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
screamingmedia	awi	+1.81%	$	open: 46.93	+0.85	479,355	$48.12	$46.93	$47.04	$54.58	$31.11		64.14	$2.74b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	+1.81%	last trade: 47.89		change: 0.850								p/e ratio: 62.39					
smartmoney	awi	(1.81%)	47.89	$46.93	0.85	479,355	$48.12	$46.93	$47.04	$54.58	$28.35			2,742,800	0.00%	$13.74		
stocknod	awi	+1.807%	47.89 usd	46.93	+0.8500	479,355	48.12	46.93	47.04	54.58	28.35	58,307,963						
stockpickr	awi	1.81%	$47.89 0.85 | 1.81%	46.93	0.85	479.36k	48.12	46.93	47.04	54.58	28.35							
stocksmart	awi	.0 %	$47.49	42.94	0	24,005	48.04	47.4										
stocktwits	awi	1.76%	47.87		+0.83													
streetinsider-com	awi	1.81%	47.89	$46.93	+0.85	479,355	$48.12	$46.93	$47.04	$54.58	$28.35		63.85				$0.75	
thecramerreport	awi		47.89	46.93	+0.85	479355	48.12	46.93										
thestree	awi	1.81%	$47.89	46.93	0.85	479355	48.12	46.93	47.04	-54.58	28.35	5.8307963e7		2.739891181e9				
tickerspy	awi	1.81%	$47.89	46.93	+0.85	479,355	48.12	46.93	47.04	54.58	28.35		61.9	2.7b	0.00%	$13.74		
tmx-quotemedia	awi	1.81%	47.890	46.930	0.850	479,355	48.120	46.930	47.040	54.580	28.350	58,307,963	62.70	2,792,368,348			0.75	
updown	awi	1.81%	$47.89	$46.93	$0.85	469,355	$48.12	$46.93	$47.04	$54.58	$28.35		61.99	$2.74b				
wallstreetsurvivor	awi	1.81%	47.89	46.93	0.85	479,355	48.12	46.93		54.58	33.76		62.70	$3b		13.74 -	0.19	
yahoo-finance	awi	1.81%	47.89	46.93	0.85	479,355	48.12	46.93	47.04	54.58	28.35		63.51	2.79b			0.75	
ycharts-com	awi	+1.76%	47.87		+0.83					54.58	28.35		62.99	2.78b	0.00%		0.76	
zacks	awi	(1.81%)	47.89		0.85	vol.  479,355	48.12	46.93		54.58	28.35		24.12	2.74 b	0.00	0.00	1.95	
advfn	onb	0.56	10.82	10.7	0.06	265439	10.82	10.66										
barchart	onb	+0.56%	10.82	10.70	+0.06	265,439	10.82	10.66	10.76	12.03	8.92		22.27	$1.02 b	2.57%	$0.28	+0.49	
barrons	onb	0.56%	10.82	10.70	+0.06	259,920	10.82	10.66				86.93 million		$1.03 billion	2.59%	$0.07		
bloomberg	onb	0.558%	10.820	10.700	0.060	265,439	10.820	10.660		12.18	9.10	94.734mil	17.452	1,025.022mil	2.590	0.070 regular cash	0.620	
boston-com	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
bostonmerchant	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
business-insider	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
chron	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
cio-com	onb	+0.56%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000	22.08	1b	2.6	0.28		
cnn-money	onb	+0.56%	10.82	10.70	+0.06	265,439	10.82	10.66	10.76				22.1	$1.0b	2.59%			
easystockalterts	onb	0.56%	10.82	10.70	+0.06	265439	10.82	10.66	10.76	12.18	9.10		22.08				0.49	
eresearch-fidelity-com	onb	0.56%	10.8200	10.7000	0.0600	265,439	10.8200	10.6600	10.7600	12.1800	9.1000	94,734,000	21.96	$1.02b	2.60%	$0.070000		
finance-abc7-com	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
financial-content	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
finapps-forbes-com	onb	0.6%	$10.82	10.70	0.06	265,439	10.82	10.66	10.76	12.18	9.10	95 mil	22.1	1 bil	2.6	0.28	0.49	
finviz	onb	0.56%	10.82			265,439			10.76	-10.02%	21.27%	94.73m	21.64	1.02b		0.28	0.50	
fool	onb	+0.56%	$10.82	$10.70	0.06	259,920	$10.82	$10.66	$10.76	$12.18	$9.10		22.30	$1.03b	2.50%	0.28		
foxbusiness	onb		$10.82		+0.06	265,439			$10.76									
google-finance	onb	(0.56%)	10.82	10.70	+0.06	265,439.00	10.82	10.66		12.18	9.10	94.73m	21.76	1.03b	2.59	0.07	0.50	
howthemarketworks	onb	0.558%	10.82	10.7	0.06	259,920	10.82	10.66	10.76									
hpcwire	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
insidestocks	onb	+0.56%	10.82	10.70	+0.06	259920	10.82	10.66					price earnings ratio: 22.08					
investopedia	onb	+0.56 %	$10.82	10.70	+0.06				10.76									
investorguide	onb	+0.56%	10.82	10.70	+0.06		10.82	10.66		12.18	9.10		21.78	1.025b			0.494	
marketintellisearch	onb	0.46 %	$10.81	$10.70	0.05	233.00k	$10.82	$10.66	$10.76			94.73m	21.52	1.02b	2.6 %		0.50	
marketwatch	onb	+0.56%	$10.82	open: 10.70	+0.06	5,519	$10.82	$10.66	$10.76	$12.18	$9.10		22.99	$1.03b	2.59%	0.07	0.47	
minyanville	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
msn-money	onb	+0.56%	10.82	10.70	+0.06	265,439	10.82	10.66	10.76	12.18	9.10	94.73 mil	22.08	1.02 bil	2.60%	0.28	0.50	
nasdaq-com	onb	0.56%	$ 10.82		0.06	265,439	$ 10.82	$ 10.66	$ 10.76	$ 12.18	$ 9.10	94,734,000	22.08	$ 1,025,021,880	2.6 %	$0.280000	$ 0.49	
optimum	onb	+0.56%	10.82 ( 4:15 pm edt)	10.70	+0.06	265,439	10.82	10.66	10.76	12.18	9.10	94.73m	22.1	1.0b	2.59	0.28	0.49	
paidcontent	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
pc-quote	onb	0.56%	10.82	10.7	0.06	265,439	10.82	10.66	10.76	12.18	9.10	94,208,669	21.95918	1,019,338,000		0.07		
personal-wealth-biz	onb	+0.56%	10.82	10.70		265,439	10.82	10.66	10.76	12.18	9.10		21.78		2.60	0.28	0.494	
predictwallstreet	onb	+0.56%	10.82		+0.06	265,439												
raymond-james	onb	0.56	10.82	10.70	0.06	265,439	10.82	10.66	10.82	12.18	9.10		22.08				0.49	
renewable-energy-world	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
screamingmedia	onb	+0.56%	$	open: 10.70	+0.06	5,519	$10.82	$10.66	$10.76	$12.18	$9.10		22.99	$1.03b	2.59%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	+0.56%	last trade: 10.82		change: 0.060								p/e ratio: 21.78					
smartmoney	onb	(0.56%)	10.82	$10.70	0.06	265,439	$10.82	$10.66	$10.76	$12.18	$9.10			1,019,300	2.60%	$0.07		
stocknod	onb	+0.5576%	10.82 usd	10.70	+0.0600	265,439	10.82	10.66	10.76	12.18	9.100	94,734,000						
stockpickr	onb	0.56%	$10.82 0.06 | 0.56%	10.70	0.06	265.44k	10.82	10.66	10.76	12.18	9.10							
stocksmart	onb	.0 %	$10.46	11.81	0	58,454	10.77	10.46										
stocktwits	onb	0.37%	10.80		+0.04													
streetinsider-com	onb	0.56%	10.82	$10.70	+0.06	265,439	$10.82	$10.66	$10.76	$12.18	$9.10		22.08				$0.49	
thecramerreport	onb		10.82	10.70	+0.06	265439	10.82	10.66										
thestree	onb	0.56%	$10.82	10.7	0.06	265439	10.82	10.66	10.76	-12.18	9.1	9.4734e7		1.03354794e9				
tickerspy	onb	0.56%	$10.82	10.70	+0.06	265,439	10.82	10.66	10.76	12.18	9.10		22.0	1.0b	2.60%	$0.07		
tmx-quotemedia	onb	0.56%	10.820	10.700	0.060	265,439	10.820	10.660	10.760	12.180	9.100	94,734,000	22.00	1,025,021,880	2.588	0.070 usd	0.49	
updown	onb	0.56%	$10.82	$10.70	$0.06	259,920	$10.82	$10.66	$10.76	$12.18	$9.10		21.41	$1.01b				
wallstreetsurvivor	onb	0.56%	10.82	10.70	0.06	259,920	10.82	10.66		12.18	9.10		22.00	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	0.56%	10.82	10.70	0.06	265,439	10.82	10.66	10.76	12.18	9.10		21.90	1.03b	2.60%	0.28	0.49	
ycharts-com	onb	+0.37%	10.80		+0.04					12.18	9.10		22.04	1.02b	2.69%		0.49	
zacks	onb	(0.56%)	10.82		0.06	vol.  265,439	10.82	10.66		12.18	9.10		21.96	1.02 b	2.60	0.28	.49	
advfn	vod	-0.97	26.58	26.44	-0.26	9965748	26.69	26.37										
barchart	vod	-0.97%	26.58	26.44	-0.26	9,415,126	26.69	26.37	26.84	28.71	20.17		0.00	$139.92 b	7.14%	$1.92		
barrons	vod	0.97%	26.58	26.44	-0.26	9.950m	26.69	26.37				5.11 billion		$135.87 billion		$0.98		
bloomberg	vod	-0.969%	26.580	26.440	-0.260	9,965,748	26.690	26.370		32.70	21.09	5,118.162mil		136,040.800mil	5.408	0.960 regular cash		
boston-com	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
bostonmerchant	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
business-insider	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
chron	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
cio-com	vod	-0.97%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817		136b	7.1	1.92		
cnn-money	vod	-0.97%	26.58	26.44	-0.26	9,964,348	26.69	26.37	26.84					$135.9b	7.37%			
easystockalterts	vod	-0.98%	26.58	26.44	-0.26	9961948	26.69	26.37	26.84	32.70	20.71						0.00	
eresearch-fidelity-com	vod	-0.97%	26.5800	26.4400	-0.2600	9,965,748	26.6900	26.3700	26.8400	32.7000	21.0900	5,111,849,000		$137.20b	5.35%	$0.979918		
finance-abc7-com	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
finance-abc7chicago-com	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
financial-content	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
finapps-forbes-com	vod	-1.0%	$26.58	26.44	-0.26	9,964,348	26.69	26.37	26.84	32.70	21.09	5.11 bil		136 bil	5.3	1.41		
finviz	vod	-0.97%	26.58			9,964,348			26.84	-7.41%	32.89%	5.26b	11.09	141.26b		1.44	2.42	
fool	vod	-0.97%	$26.58	$26.44	-0.26	9,961,203	$26.69	$26.37	$26.84	$32.70	$21.09		11.10	$135.94b	5.90%	1.41		
foxbusiness	vod		$26.58		-0.26	9,965,848			$26.84									
google-finance	vod	(-0.97%)	26.58	26.44	-0.26	9.96m	26.69	26.37		32.70	21.09	5.13b	11.00	136.42b	5.40	0.98	2.42	
howthemarketworks	vod	-0.969%	26.58	26.44	-0.26	9,963,348	26.69	26.37	26.84									
hpcwire	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,963,348	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
insidestocks	vod	-0.97%	26.58	26.44	-0.26	9965849	26.69	26.37										
investopedia	vod	-0.97 %	$26.58	26.44	-0.26				26.84									
investorguide	vod	-0.97%	26.58	26.44	-0.26		26.69	26.37		29.75	21.09		11.05	137.1b			2.43	
marketintellisearch	vod	-0.89 %	$26.60	$26.43	-0.24	9871.90k	$26.69	$26.37	$26.84			5263.14m	11.09	141.26b	5.35 %		2.42	
marketwatch	vod	-0.97%	$26.80	open: 26.44	-0.26	15,498	$26.69	$26.37	$26.84	$32.70	$21.53		10.17	$135.87b		0.98	2.61	
minyanville	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
msn-money	vod	-0.97%	26.58	26.44	-0.26	9.96 mil	26.69	26.37	26.84	32.70	21.09	5.12 bil		136.94 bil	5.35%	1.44	2.42	
nasdaq-com	vod	0.97%	$ 26.58	$ 26.43	0.26	9,964,348	$ 26.69	$ 26.37	$ 26.84	$ 32.70	$ 21.09	5,157,753,000		$ 137,093,074,740	7.3 %	$1.959836		
optimum	vod	-0.97%	26.58 ( 4:00 pm edt)	26.44	-0.26	9,958,803	26.69	26.37	26.84	32.70	20.71	5.11b		135.8b	3.49	0.93		
paidcontent	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
pc-quote	vod	-0.97%	26.58	26.44	-0.26	9,965,848	26.69	26.37	26.84	32.70	21.09	5,169,294,959	7.27371	137,399,860,000		0.95992		
personal-wealth-biz	vod	-0.97%	26.58	26.44	-0.26	9,965,848	26.69	26.37	26.84	29.75	21.09		11.05		5.38	1.444	2.43	
predictwallstreet	vod	-0.97%	26.58		-0.26	9,964,348												
raymond-james	vod	-0.97	26.58	26.44	-0.26	9,964,348	26.69	26.37	26.58	29.75	21.09		10.89				2.44	
renewable-energy-world	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
screamingmedia	vod	-0.97%	$	open: 26.44	-0.26	15,498	$26.69	$26.37	$26.84	$32.70	$21.53		10.17	$135.87b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-0.97%	last trade: 26.58		change: -0.260								p/e ratio: 11.05					
smartmoney	vod	(-0.97%)	26.58	$26.44	-0.26	9,964,348	$26.69	$26.37	$26.84	$32.70	$21.09			137,202,000	7.15%	$0.96		
stocknod	vod	-0.9687%	26.58 usd	26.44	-0.2600	9,961,948	26.69	26.37	26.84	32.70	21.09	5,110,881,817						
stockpickr	vod	-0.97%	$26.58 -0.26 | -0.97%	26.44	-0.26	9.96m	26.69	26.37	26.84	32.70	21.09							
stocksmart	vod	.0 %	$26.465	26.1	0	1,747,435	26.94	26.455										
stocktwits	vod	-1.01%	26.57		-0.27													
streetinsider-com	vod	0.97%	26.58	$26.44	-0.26	9,961,948	$26.69	$26.37	$26.84	$32.70	$20.71						$0.00	
thecramerreport	vod		26.84	26.83	-0.06	8005866	27.01	26.76										
thestree	vod	-0.97%	$26.58	26.44	-0.26	9961203	26.69	26.37	26.84	-32.7	21.09	5.114388093e9		1.37577039702e11				
tickerspy	vod	-0.97%	$26.58	26.44	-0.26	9,964,348	26.69	26.37	26.84	32.70	21.09		7.3	137.1b	5.24%	$0.96		
tmx-quotemedia	vod	-0.97%	26.580	26.440	-0.260	9,965,848	26.690	26.370	26.840	32.700	21.090	5,111,848,879	11.10	135,872,943,204	7.153	0.960 usd	2.42	
updown	vod	-0.97%	$26.58	$26.43	-$0.26	9,950,315	$26.69	$26.37	$26.84	$32.70	$21.09		17.66	$137.20b				
wallstreetsurvivor	vod	-0.97%	26.58	26.44	-0.26	9,961,948	26.69	26.37		32.70	22.95		11.10	$137b	7.20%	1.30 -	2.42	
yahoo-finance	vod	0.97%	26.58	26.44	0.26	9,964,348	26.69	26.37	26.84	29.75	21.09		10.94	137.09b	7.10%	1.92	2.43	
ycharts-com	vod	-1.01%	26.57		-0.27					32.70	21.09			139.87b	7.17%			
zacks	vod	(-0.97%)	26.58		-0.26	vol.  9,964,348	26.69	26.37		32.70	21.09			137.62 b	7.15	1.92		
advfn	wcrx	1.41	24.49	24.16	0.34	1540870	24.62	24.11										
barchart	wcrx	+1.41%	24.49	24.19	+0.34	1,533,753	24.62	24.11	24.15	25.92	15.74		6.51	$6.21 b			+0.65	
barrons	wcrx	1.41%	24.49	24.16	+0.34	1.531m	24.62	24.11				253.85 million		$6.18 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	1.408%	24.490	24.160	0.340	1,540,870	24.620	24.110		25.92	15.70	253.873mil	29.866	6,217.343mil	34.850	8.500 special cash	0.820	
boston-com	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000						
business-insider	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000						
chron	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000						
cio-com	wcrx	+1.41%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+1.41%today&rsquo;s change	24.49data as of 4:00pm et	24.16	+0.34	1,531,351	24.62	24.11	24.15					$6.2b				
easystockalterts	wcrx	1.41%	24.49	24.16	+0.34	1537189	24.62	24.11	24.15	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	1.41%	24.4900	24.1600	0.3400	1,540,870	24.6200	24.1100	24.1500	30.5700	19.0100	253,873,000	37.15	$6.13b				
finance-abc7-com	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
financial-content	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	1.4%	$24.49	24.16	0.34	1,538,970	24.62	24.11	24.15	30.57	19.01	254 mil	37.7	6 bil	0.0	0.00	0.65	
finviz	wcrx	1.41%	24.49			1,538,770			24.15	-5.52%	55.99%	253.87m	37.15	6.13b			0.65	
fool	wcrx	+1.28%	$24.46	$24.16	0.31	1,388,380	$24.62	$24.11	$24.15	$30.57	$19.01		37.40	$6.21b				
foxbusiness	wcrx		$24.49		+0.34	1,545,893			$24.15									
google-finance	wcrx	(1.41%)	24.49	24.16	+0.34	1.54m	24.62	24.11		30.57	19.01	253.87m	37.88	6.22b	null	null	0.65	
howthemarketworks	wcrx	1.408%	24.49	24.16	0.34	1,539,089	24.62	24.11	24.15									
hpcwire	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,539,089	24.62	24.11	24.15	30.57	19.01	251,315,000						
insidestocks	wcrx	+1.41%	24.49	24.19	+0.34	1408687	24.62	24.11					price earnings ratio: 6.64					
investopedia	wcrx	+1.41 %	$24.49	24.16	+0.34				24.15									
investorguide	wcrx	+1.41%	24.49	24.20	+0.34		24.62	24.11		30.57	19.01		37.79	6.217b			0.639	
marketintellisearch	wcrx	1.41 %	$24.49	$24.16	0.34	1518.80k	$24.62	$24.11	$24.15			253.87m	37.15	6.13b	0.0 %		0.65	
marketwatch	wcrx	+1.41%	$24.49	open: 24.16	+0.34	10,742	$24.62	$24.11	$24.15	$30.57	$19.01		37.58	$6.18b			0.65	
minyanville	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
msn-money	wcrx	+1.41%	24.49	24.16	+0.34	1.54 mil	24.62	24.11	24.15	30.57	19.01	253.87 mil	38.27	6.13 bil			0.65	
nasdaq-com	wcrx	1.41%	$ 24.49	$ 24.16	0.34	1,538,970	$ 24.62	$ 24.11	$ 24.15	$ 30.57	$ 19.01	253,873,000	37.68	$ 6,217,349,770			$ 0.65	
optimum	wcrx	+1.41%	24.49 ( 4:00 pm edt)	24.16	+0.34	1,537,189	24.62	24.11	24.15	30.57	19.01	251.31m		6.2b				
paidcontent	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
pc-quote	wcrx	1.41%	24.49	24.16	0.34	1,545,893	24.62	24.11	24.15	30.57	19.01	250,348,428	37.73438	6,131,033,000		8.5		
personal-wealth-biz	wcrx	+1.41%	24.49	24.20		1,545,893	24.62	24.11	24.15	30.57	19.01		37.79		35.20	8.50	0.639	
predictwallstreet	wcrx	+1.41%	24.49		+0.34	1,538,970												
raymond-james	wcrx	1.41	24.49	24.16	0.34	1,538,970	24.62	24.11	24.49	25.92	15.69		37.68				0.65	
renewable-energy-world	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
screamingmedia	wcrx	+1.41%	$	open: 24.16	+0.34	10,742	$24.62	$24.11	$24.15	$30.57	$19.01		37.58	$6.18b			0.65	
scroli	wcrx	%	wcrx			0												
smartmoney	wcrx	(1.41%)	24.49	$24.16	0.34	1,538,970	$24.62	$24.11	$24.15	$30.57	$19.01			6,131,000	0.00%	$8.50		
stocknod	wcrx	+1.408%	24.49 usd	24.16	+0.3400	1,537,189	24.62	24.11	24.15	30.57	19.01	251,315,000						
stockpickr	wcrx	1.41%	$24.49 0.34 | 1.41%	24.16	0.34	1.54m	24.62	24.11	24.15	30.57	19.01							
stocksmart	wcrx	.0 %	$23.34	22.32	0	219,364	24.25	23.28										
stocktwits	wcrx	1.41%	24.49		+0.34													
streetinsider-com	wcrx	1.41%	24.49	$24.16	+0.34	1,537,189	$24.62	$24.11	$24.15	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.15	24.33	-0.18	910273	24.33	24.11										
thestree	wcrx	1.41%	$24.49	24.16	0.34	1538970	24.62	24.11	24.15	-30.57	19.01	2.53872732e8		6.17672357e9				
tickerspy	wcrx	1.41%	$24.49	24.16	+0.34	1,538,970	24.62	24.11	24.15	30.57	19.01		37.7	6.1b	0.00%	$8.50		
tmx-quotemedia	wcrx	1.41%	24.490	24.160	0.340	1,545,893	24.620	24.110	24.150	30.570	19.010	253,872,732	37.20	6,217,343,207			0.65	
updown	wcrx	1.41%	$24.49	$24.16	$0.34	1,531,451	$24.62	$24.11	$24.15	$30.57	$19.01		37.00	$6.13b				
wallstreetsurvivor	wcrx	1.41%	24.49	24.16	0.34	1,537,189	24.62	24.11		30.57	19.01		37.20	$6b		8.50 -	0.67	
yahoo-finance	wcrx	1.41%	24.49	24.20	0.34	1,538,770	24.62	24.11	24.15	30.57	19.01		38.33	6.22b			0.64	
ycharts-com	wcrx	+1.41%	24.49		+0.34					30.57	19.01		38.27	6.21b	0.00%		0.64	
zacks	wcrx	(1.41%)	24.49		0.34	vol.  1,538,870	24.62	24.11		30.57	19.01		6.46	6.13 b	0.00	0.00	3.74	
advfn	tgh	-1.53	30.9	31.42	-0.48	96131	31.44	30.64										
barchart	tgh	-1.53%	30.90	31.42	-0.48	96,131	31.44	30.64	31.38	37.52	22.72		11.91	$1.50 b	3.87%	$1.24	+2.69	
barrons	tgh	1.53%	30.90	31.42	-0.48	95,473	31.44	30.64				49.31 million		$1.57 billion	4.01%	$0.31		
bloomberg	tgh	-1.530%	30.900	31.420	-0.480	96,131	31.440	30.640		37.87	23.34	48.318mil	11.360	1,493.028mil	3.626	0.310 regular cash	2.720	
boston-com	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
bostonmerchant	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
business-insider	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
chron	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
cio-com	tgh	-1.53%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058		1b	3.9	1.24		
cnn-money	tgh	-1.53%today&rsquo;s change	30.90data as of 4:03pm et	31.44	-0.48	92,873	31.44	30.64	31.38					$1.5b	3.62%			
easystockalterts	tgh	-1.53%	30.90	31.42	-0.48	96131	31.44	30.64	31.38	37.87	23.33						0.00	
eresearch-fidelity-com	tgh	-1.53%	30.9000	31.4200	-0.4800	96,131	31.4400	30.6400	31.3800	37.8700	23.3400	48,318,000	11.67	$1.52b	3.95%	$0.310000		
finance-abc7-com	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
finance-abc7chicago-com	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
financial-content	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
finapps-forbes-com	tgh	-1.5%	$30.90	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.34	48 mil	11.5	1 bil	4.0	1.24	2.69	
finviz	tgh	-1.53%	30.90			96,131			31.38	-17.65%	37.27%	48.32m	11.71	1.52b		1.24	2.68	
fool	tgh	-1.53%	$30.90	$31.42	-0.48	96,131	$31.44	$30.64	$31.38	$37.87	$23.34		12.00	$1.51b	5.50%	1.24		
foxbusiness	tgh		$30.90		-0.48	96,131			$31.38									
google-finance	tgh	(-1.53%)	30.90	31.42	-0.48	96,131.00	31.44	30.64		37.87	23.34	48.32m	11.52	1.49b	4.01	0.31	2.68	
howthemarketworks	tgh	-1.53%	30.9	31.42	-0.48	95,473	31.44	30.64	31.38									
hpcwire	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
insidestocks	tgh	-1.53%	30.90	31.42	-0.48	95473	31.44	30.64					price earnings ratio: 11.53					
investopedia	tgh	-1.53 %	$30.90	31.42	-0.48				31.38									
investorguide	tgh	-1.53%	30.90	31.42	-0.48		31.44	30.64		37.87	23.55		11.71	1.510b			2.679	
marketintellisearch	tgh	-1.63 %	$30.87	$31.42	-0.51	89.70k	$31.44	$30.64	$31.38			48.32m	11.71	1.52b	3.95 %		2.68	
marketwatch	tgh	-1.53%	$30.90	open: 31.42	-0.48	658	$31.44	$30.64	$31.38	$37.87	$23.75		11.59	$1.57b	4.01%	0.31	2.67	
minyanville	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
msn-money	tgh	-1.53%	30.90	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.34	48.32 mil	11.79	1.52 bil	3.95%	1.24	2.68	
nasdaq-com	tgh	1.53%	$ 30.90		0.48	96,131	$ 31.44	$ 30.64	$ 31.38	$ 37.87	$ 23.34	48,683,000	11.49	$ 1,504,304,700	3.95 %	$1.240000	$ 2.69	
optimum	tgh	-1.53%	30.90 ( 4:15 pm edt)	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.33	48.32m		1.5b	4.01	1.24		
paidcontent	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
pc-quote	tgh	-1.53%	30.9	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.34	49,642,346	11.9771	1,533,949,000		0.31		
personal-wealth-biz	tgh	-1.53%	30.90	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.55		11.71		3.57	1.12	2.679	
predictwallstreet	tgh	-1.53%	30.90		-0.48	96,131												
raymond-james	tgh	-1.53	30.90	31.42	-0.48	96,131	31.44	30.64	30.90	37.87	23.34		11.24				2.75	
renewable-energy-world	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
screamingmedia	tgh	-1.53%	$	open: 31.42	-0.48	658	$31.44	$30.64	$31.38	$37.87	$23.75		11.59	$1.57b	4.01%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-1.53%	last trade: 30.90		change: -0.480								p/e ratio: 11.71					
smartmoney	tgh	(-1.53%)	30.90	$31.42	-0.48	96,131	$31.44	$30.64	$31.38	$37.87	$23.34			1,533,400	3.95%	$0.31		
stocknod	tgh	-1.530%	30.90 usd	31.42	-0.4800	96,131	31.44	30.64	31.38	37.87	23.34	48,318,058						
stockpickr	tgh	-1.53%	$30.90 -0.48 | -1.53%	31.42	-0.48	96.13k	31.44	30.64	31.38	37.87	23.34							
stocksmart	tgh	.0 %	$30.95	28.74	0	3,664	32.3	30.95										
stocktwits	tgh	-1.56%	30.89		-0.49													
streetinsider-com	tgh	1.53%	30.90	$31.42	-0.48	96,131	$31.44	$30.64	$31.38	$37.87	$23.33						$0.00	
thecramerreport	tgh		30.90	31.42	-0.48	96131	31.44	30.64										
thestree	tgh	-1.53%	$30.9	31.42	-0.48	96131	31.44	30.64	31.38	-37.87	23.34	4.8865154e7		1.565639534e9				
tickerspy	tgh	-1.53%	$30.90	31.42	-0.48	96,131	31.44	30.64	31.38	37.87	23.34		12.0	1.5b	3.95%	$0.31		
tmx-quotemedia	tgh	-1.53%	30.900	31.420	-0.480	96,131	31.440	30.640	31.380	37.870	23.340	48,865,154	11.70	1,509,933,259	3.952	0.310 usd	2.68	
wallstreetsurvivor	tgh	-1.53%	30.90	31.42	-0.48	95,473	31.44	30.64		37.87	23.75		11.70	$2b	4.00%	0.99 -	2.43	
yahoo-finance	tgh	1.53%	30.90	31.42	0.48	96,131	31.44	30.64	31.38	37.87	23.55		11.53	1.51b	3.90%	1.24	2.68	
ycharts-com	tgh	-1.56%	30.89		-0.49					37.87	23.34		11.48	1.50b	4.27%		2.69	
zacks	tgh	(-1.53%)	30.90		-0.48	vol.  96,131	31.44	30.64		37.87	23.34		11.66	1.53 b	3.95	1.24	2.69	
advfn	tgi	0.33	101.29	101.38	0.33	139070	101.56	100.61										
barchart	tgi	+0.33%	101.29	101.38	+0.33	139,070	101.56	100.61	100.96	101.56	64.19		15.06	$2.45 b	0.16%	$0.16	+6.06	
barrons	tgi	0.33%	101.29	101.38	+0.33	137,864	101.56	100.61				23.74 million		$2.47 billion	0.16%	$0.04		
bloomberg	tgi	0.327%	101.290	101.380	0.330	139,070	101.560	100.610		101.56	63.69	24.518mil	14.491	2,483.413mil	0.158	0.040 regular cash	6.990	
boston-com	tgi	+0.3269%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500						
bostonmerchant	tgi	+0.3269%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500						
business-insider	tgi	+0.3269%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500						
chron	tgi	+0.3269%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500						
cio-com	tgi	+0.33%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500	15.78	2b	0.2	0.16		
cnn-money	tgi	+0.33%	101.29	101.38	+0.33	137,864	101.56	100.61	100.96				15.8	$2.5b	0.16%			
easystockalterts	tgi	0.33%	101.29	101.38	+0.33	137975	101.56	100.61	100.96	101.30	63.69		15.78				6.42	
eresearch-fidelity-com	tgi	0.33%	101.2900	101.3800	0.3300	139,070	101.5600	100.6100	100.9600	101.3000	63.6900	24,519,000	16.36	$2.48b	0.16%	$0.040000		
finance-abc7-com	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,864	101.56	100.61	100.96	100.99	63.69	24,518,500						
finance-abc7chicago-com	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,864	101.56	100.61	100.96	100.99	63.69	24,518,500						
financial-content	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,864	101.56	100.61	100.96	100.99	63.69	24,518,500						
finapps-forbes-com	tgi	0.3%	$101.29	101.38	0.33	137,864	101.56	100.61	100.96	101.30	63.69	25 mil	16.7	2 bil	0.2	0.16	6.06	
finviz	tgi	0.33%	101.29			137,864			100.96	-0.01%	59.36%	24.52m	16.42	2.48b		0.32	6.15	
fool	tgi	+0.33%	$101.29	$101.38	0.33	137,864	$101.56	$100.61	$100.96	$101.30	$63.69		16.00	$2.48b	0.30%	0.16		
foxbusiness	tgi		$101.29		+0.33	139,070			$100.96									
google-finance	tgi	(0.33%)	101.29	101.38	+0.33	137,975.00	101.56	100.61		101.56	63.69	980,714.00	0.66	99.34m	0.32	0.08	153.84	
howthemarketworks	tgi	0.327%	101.29	101.38	0.33	137,864	101.56	100.61	100.96									
hpcwire	tgi	+0.3269%	101.29 usd	101.38	+0.3300	139,070	101.56	100.61	100.96	100.99	63.69	24,518,500						
insidestocks	tgi	+0.33%	101.29	101.38	+0.33	137864	101.56	100.61					price earnings ratio: 14.55					
investopedia	tgi	+0.33 %	$101.29	101.38	+0.33				100.96									
investorguide	tgi	+0.33%	101.29	101.38	+0.33		101.56	100.61		101.30	64.31		15.99	2.457b			6.314	
marketintellisearch	tgi	0.33 %	$101.29	$101.38	0.33	136.40k	$101.56	$100.61	$100.96			24.52m	16.42	2.48b	0.32 %		6.15	
marketwatch	tgi	+0.33%	$101.29	open: 101.38	+0.33	1,355	$101.56	$100.61	$100.96	$101.56	$64.74		20.11	$2.47b	0.16%	0.04	5.04	
minyanville	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,975	101.56	100.61	100.96	100.99	63.69	24,518,500						
msn-money	tgi	+0.33%	101.29	101.38	+0.33	137,975	101.56	100.61	100.96	101.30	63.69	24.52 mil	15.78	2.48 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	0.33%	$ 101.29		0.33	137,864	$ 101.56	$ 100.61	$ 100.96	$ 101.30	$ 63.69	24,519,000	16.71	$ 2,483,529,510	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+0.33%	101.29 ( 4:00 pm edt)	101.38	+0.33	137,864	101.56	100.61	100.96	101.30	63.69	24.52m	15.8	2.5b	0.16	0.16	6.42	
paidcontent	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,975	101.56	100.61	100.96	100.99	63.69	24,518,500						
pc-quote	tgi	0.33%	101.29	101.38	0.33	139,070	101.56	100.61	100.96	101.30	63.69	24,439,117	15.72586	2,475,438,000		0.04		
personal-wealth-biz	tgi	+0.33%	101.29	101.38		139,070	101.56	100.61	100.96	101.30	64.31		15.99		0.16	0.16	6.314	
predictwallstreet	tgi	+0.33%	101.29		+0.33	137,864												
raymond-james	tgi	0.33	101.29	101.38	0.33	137,864	101.56	100.61	101.29	101.30	63.69		14.96				6.77	
renewable-energy-world	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,864	101.56	100.61	100.96	100.99	63.69	24,518,500						
screamingmedia	tgi	+0.33%	$	open: 101.38	+0.33	1,355	$101.56	$100.61	$100.96	$101.56	$64.74		20.11	$2.47b	0.16%	0.04	5.04	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+0.33%	last trade: 101.29		change: 0.330								p/e ratio: 15.99					
smartmoney	tgi	(0.33%)	101.29	$101.38	0.33	137,975	$101.56	$100.61	$100.96	$101.30	$63.69			2,475,400	0.16%	$0.04		
stocknod	tgi	+0.3269%	101.29 usd	101.38	+0.3300	137,975	101.56	100.61	100.96	100.99	63.69	24,518,500						
stockpickr	tgi	0.33%	$101.29 0.33 | 0.33%	101.38	0.33	137.86k	101.56	100.61	100.96	101.30	63.69							
stocksmart	tgi	.0 %	$91.22	89.63	0	27,408	93.83	91.02										
stocktwits	tgi	0.28%	101.24		+0.28													
streetinsider-com	tgi	0.33%	101.29	$101.38	+0.33	137,975	$101.56	$100.61	$100.96	$101.30	$63.69		15.78				$6.42	
thecramerreport	tgi		101.29	101.38	+0.33	139070	101.56	100.61										
thestree	tgi	0.33%	$101.29	101.38	0.33	137864	101.56	100.61	100.96	-101.3	63.69	2.451785e7		2.47342628e9				
tickerspy	tgi	0.33%	$101.29	101.38	+0.33	137,975	101.56	100.61	100.96	101.30	63.69		15.7	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	0.33%	101.290	101.380	0.330	139,070	101.560	100.610	100.960	2,523.250	89.920	24,517,850	16.00	2,483,413,027	0.158	0.040 usd	6.31	
updown	tgi	0.33%	$101.29	$101.38	$0.33	137,715	$101.56	$100.61	$100.96	$101.30	$63.69		15.16	$2.47b				
wallstreetsurvivor	tgi	0.33%	101.29	101.38	0.33	137,864	101.56	100.61		101.30	65.01		16.00	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	0.33%	101.29	101.38	0.33	139,070	101.56	100.61	100.96	101.56	64.31		16.04	2.46b	0.20%	0.16	6.31	
ycharts-com	tgi	+0.28%	101.24		+0.28					101.30	63.69		16.04	2.45b	0.20%		6.31	
zacks	tgi	(0.33%)	101.29		0.33	vol.  137,975	101.56	100.61		101.56	63.69		15.07	2.48 b	0.16	0.16	6.7	
advfn	expe	-0.17	29.88	29.93	-0.05	3166796	30.0	29.55										
barchart	expe	-0.17%	29.88	29.93	-0.05	2,865,960	30.00	29.55	29.93	30.00	18.30		19.18	$8.19 b	0.95%	$0.28	+1.46	
barrons	expe	0.17%	29.88	29.93	-0.05	3.156m	30.00	29.55				288.03 million		$8.08 billion	0.94%	$0.07		
bloomberg	expe	-0.167%	29.880	29.930	-0.050	3,166,796	30.000	29.550		30.00	18.35	247.777mil	20.326	8,168.511mil	0.943	0.070 regular cash	1.470	
boston-com	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,160,638	30.00	29.55	29.93	29.85	18.35	247,777,243						
bostonmerchant	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,160,638	30.00	29.55	29.93	29.85	18.35	247,777,243						
business-insider	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,160,638	30.00	29.55	29.93	29.85	18.35	247,777,243						
chron	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
cio-com	expe	-0.17%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243	20.47	7b	0.9	0.28		
cnn-money	expe	-0.17%	29.88	29.93	-0.05	3,156,679	30.00	29.55	29.93				20.5	$7.4b	0.94%			
easystockalterts	expe	-0.17%	29.88	29.93	-0.05	3154552	30.00	29.55	29.93	29.95	18.30		20.47				1.46	
eresearch-fidelity-com	expe	-0.17%	29.8800	29.9300	-0.0500	3,160,810	30.0000	29.5500	29.9300	29.9500	18.3500	273,377,000	20.50	$8.18b	0.94%	$0.070000		
finance-abc7-com	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
finance-abc7chicago-com	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
financial-content	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
finapps-forbes-com	expe	-0.2%	$29.88	29.93	-0.05	3,160,810	30.00	29.55	29.93	29.95	18.35	248 mil	20.5	7 bil	0.9	0.28	1.46	
finviz	expe	-0.17%	29.88			3,160,710			29.93	-0.23%	64.70%	273.38m	20.64	8.18b		0.28	1.45	
fool	expe	-0.17%	$29.88	$29.93	-0.05	3,160,810	$30.00	$29.55	$29.93	$29.95	$18.35		20.20	$8.17b		0.28		
foxbusiness	expe		$29.88		-0.05	3,216,164			$29.93									
google-finance	expe	(-0.17%)	29.88	29.93	-0.05	3.16m	30.00	29.55		30.00	18.35	273.38m	20.59	8.17b	0.94	0.07	1.45	
howthemarketworks	expe	-0.167%	29.88	29.93	-0.05	3,154,652	30	29.55	29.93									
hpcwire	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,160,638	30.00	29.55	29.93	29.85	18.35	247,777,243						
insidestocks	expe	-0.17%	29.88	29.93	-0.05	2791154	30.00	29.55					price earnings ratio: 17.89					
investopedia	expe	-0.17 %	$29.88	29.93	-0.05				29.93									
investorguide	expe	-0.17%	29.88	29.93	-0.05		30.00	29.55		29.95	18.35		20.50	8.168b			1.46	
marketintellisearch	expe	-0.4 %	$29.81	$29.93	-0.12	3118.20k	$30.00	$29.55	$29.93			273.38m	20.64	8.18b	0.94 %		1.45	
marketwatch	expe	-0.17%	$29.88	open: 29.93	-0.05	59,966	$30.00	$29.55	$29.93	$30.00	$18.54		20.07	$8.08b	0.94%	0.07	1.49	
minyanville	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
msn-money	expe	-0.17%	29.88	29.93	-0.05	3.16 mil	30.00	29.55	29.93	29.95	18.35	273.38 mil	20.61	8.18 bil	0.94%	0.28	1.45	
nasdaq-com	expe	0.17%	$ 29.88	$ 29.93	0.05	3,160,710	$ 30	$ 29.55	$ 29.93	$ 29.95	$ 18.35	247,777,000	20.47	$ 7,403,576,760	0.94 %	$0.280000	$ 1.46	
optimum	expe	-0.17%	29.88 ( 4:00 pm edt)	29.93	-0.05	3,142,139	30.00	29.55	29.93	29.95	18.30	247.78m	20.5	7.4b	0.94	0.28	1.46	
paidcontent	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
pc-quote	expe	-0.17%	29.88	29.93	-0.05	3,216,164	30.0	29.55	29.93	29.95	18.35	248,175,602	20.64138	7,415,487,000		0.07		
personal-wealth-biz	expe	-0.17%	29.88	29.93	-0.05	3,216,164	30.00	29.55	29.93	29.95	18.35		20.50		0.94	0.28	1.46	
predictwallstreet	expe	-0.17%	29.88		-0.05	3,160,810												
raymond-james	expe	-0.17	29.88	29.93	-0.05	3,160,810	30.00	29.55	29.88	29.95	18.35		20.19				1.48	
renewable-energy-world	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
screamingmedia	expe	-0.17%	$	open: 29.93	-0.05	56,210	$30.00	$29.55	$29.93	$30.00	$18.54		20.07	$8.08b	0.94%	0.07	1.49	
scroli	expe	-0.17%	expe 29.88	29.93	-0.05	2,851,819	30.00	29.55	29.93	30.00	18.35		20.59				1.45	
simple-stock-quotes	expe	-0.17%	last trade: 29.88		change: -0.050								p/e ratio: 20.5					
smartmoney	expe	(-0.17%)	29.88	$29.93	-0.05	3,160,810	$30.00	$29.55	$29.93	$29.95	$18.35			7,416,000	0.94%	$0.07		
stocknod	expe	-0.1671%	29.88 usd	29.93	-0.0500	3,154,652	30.00	29.55	29.93	29.85	18.35	247,777,243						
stockpickr	expe	-0.17%	$29.88 -0.05 | -0.17%	29.93	-0.05	3.16m	30.00	29.55	29.93	29.95	18.35							
stocksmart	expe	.0 %	$27.79	25.31	0	914,408	28.3	27.44										
stocktwits	expe	-0.17%	29.88		-0.05													
streetinsider-com	expe	0.17%	29.88	$29.93	-0.05	3,154,552	$30.00	$29.55	$29.93	$29.95	$18.30		20.47				$1.46	
thecramerreport	expe		29.88	29.93	-0.05	3160810	30.00	29.55										
thestree	expe	-0.17%	$29.88	29.93	-0.05	3156079	30.0	29.55	29.93	-29.95	18.35	2.73377241e8		7.319339758e9				
tickerspy	expe	-0.17%	$29.88	29.93	-0.05	3,160,710	30.00	29.55	29.93	29.95	18.35		20.6	8.1b	0.94%	$0.07		
tmx-quotemedia	expe	-0.17%	29.880	29.930	-0.050	3,216,164	30.000	29.550	29.930	29.950	18.350	273,377,241	20.50	8,168,511,961	0.936	0.070 usd	1.46	
updown	expe	-0.17%	$29.88	$29.93	-$0.05	3,155,770	$30.00	$29.55	$29.93	$29.95	$18.35		20.15	$8.18b				
wallstreetsurvivor	expe	-0.17%	29.88	29.93	-0.05	3,154,652	30.00	29.55		29.95	19.61		20.50	$7b	0.90%	0.28 -	1.46	
yahoo-finance	expe	0.17%	29.88	29.93	0.05	3,160,810	30.00	29.55	29.93	30.00	18.35		20.47	8.17b	0.90%	0.28	1.46	
ycharts-com	expe	-0.17%	29.88		-0.05					29.95	18.35		20.61	8.19b	0.90%		1.45	
zacks	expe	(-0.17%)	29.88		-0.05	vol.  3,160,810		29.55			18.35		19.43	8.18 b	0.94	0.28	1.54	
advfn	dis	-1.00	39.57	39.95	-0.4	11286327	39.95	39.27										
barchart	dis	-1.00%	39.57	39.95	-0.40	9,572,375	39.95	39.27	39.97	44.34	31.21		17.34	$75.15 b	1.01%	$0.40	+2.27	
barrons	dis	1.00%	39.57	39.95	-0.40	11.286m	39.95	39.27				1.95 billion		$75.08 billion	1.01%	$0.4		
bloomberg	dis	-1.001%	39.570	39.950	-0.400	11,225,279	39.950	39.270		44.34	31.38	1,890.154mil	17.280	74,793.380mil	1.011	0.400 regular cash	2.290	
boston-com	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,671	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
bostonmerchant	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,671	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
business-insider	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,671	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
chron	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
cio-com	dis	-1.00%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714	17.43	75b	1	0.4		
cnn-money	dis	-1.00%today&rsquo;s change	39.57data as of 4:00pm et	39.95	-0.40	11,286,050	39.95	39.27	39.97				17.4	$74.8b	1.01%			
easystockalterts	dis	-1.00%	39.57	39.95	-0.40	10914262	39.95	39.27	39.97	44.34	30.72		17.43				2.27	
eresearch-fidelity-com	dis	-1.00%	39.5700	39.9500	-0.4000	11,286,050	39.9500	39.2700	39.9700	44.3400	31.3800	1,890,154,000	17.61	$75.55b	1.00%	$0.400000		
finance-abc7-com	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
finance-abc7chicago-com	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
financial-content	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
finapps-forbes-com	dis	-1.0%	$39.57	39.95	-0.40	11,287,198	39.95	39.27	39.97	44.34	31.38	1.89 bil	17.4	75 bil	1.0	0.40	2.27	
finviz	dis	-1.00%	39.57			11,279,419			39.97	-10.76%	27.47%	1.89b	17.61	75.55b		0.40	2.27	
fool	dis	-1.20%	$39.49	$39.95	-0.48	9,014,778	$39.95	$39.27	$39.97	$44.34	$31.38		17.50	$74.64b	1.10%	0.40		
foxbusiness	dis		$39.57		-0.40	11,371,375			$39.97									
google-finance	dis	(-1.00%)	39.57	39.95	-0.40	11.29m	39.95	39.27		44.34	31.38	1.89b	17.46	74.79b	1.01	0.40	2.27	
howthemarketworks	dis	-1.001%	39.57	39.95	-0.4	11,285,671	39.95	39.27	39.97									
hpcwire	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,671	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
insidestocks	dis	-1.00%	39.57	39.95	-0.40	9572375	39.95	39.27					price earnings ratio: 17.28					
investopedia	dis	-1.03 %	$39.56	39.95	-0.41				39.97									
investorguide	dis	-1.00%	39.57	39.95	-0.40		39.95	39.27		44.34	31.55		17.69	74.793b			2.259	
marketintellisearch	dis	-1.0 %	$39.57	$39.90	-0.40	11176.70k	$39.95	$39.27	$39.97			1890.15m	17.61	75.55b	1.0 %		2.27	
marketwatch	dis	-1.00%	$39.57	open: 39.95	-0.40	118,745	$39.95	$39.27	$39.97	$44.34	$31.55		17.35	$75.08b	1.01%	0.40	2.28	
minyanville	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
msn-money	dis	-1.00%	39.57	39.95	-0.40	11.29 mil	39.95	39.27	39.97	44.34	31.38	1.89 bil	17.51	75.55 bil	1.00%	0.40	2.27	
nasdaq-com	dis	1.08%	$ 39.54		0.43	10,573,363	$ 39.95	$ 39.27	$ 39.97	$ 44.34	$ 31.38	1,890,154,000	17.42	$ 74,736,689,160	1 %	$0.400000	$ 2.27	
optimum	dis	-1.09%	39.53 ( 3:55 pm edt)	39.95	-0.43	10,351,944	39.95	39.27	39.97	44.34	30.72	1.89b	17.4	74.7b	1.01	0.40	2.27	
paidcontent	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
pc-quote	dis	-1.00%	39.57	39.95	-0.40	11,425,234	39.95	39.27	39.97	44.34	31.38	1,909,260,804	17.68584	75,549,450,000		0.4		
personal-wealth-biz	dis	-1.00%	39.57	39.95	-0.40	11,364,744	39.95	39.27	39.97	44.34	31.55		17.69		1.00	0.40	2.259	
predictwallstreet	dis	-1.00%	39.57		-0.40	11,286,050												
raymond-james	dis	-1.00	39.57	39.95	-0.40	11,286,050	39.95	39.27	39.57	44.34	31.38		17.20				2.30	
renewable-energy-world	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
screamingmedia	dis	-1.00%	$	open: 39.95	-0.40	206,802	$39.95	$39.27	$39.97	$44.34	$31.55		17.35	$75.08b	1.01%	0.40	2.28	
scroli	dis	-1.00%	dis 39.57	39.95	-0.40	9,864,373	39.95	39.27	39.97	44.34	31.38		17.46				2.27	
simple-stock-quotes	dis	-1.00%	last trade: 39.57		change: -0.400								p/e ratio: 17.69					
smartmoney	dis	(-1.00%)	39.57	$39.95	-0.40	11,286,050	$39.95	$39.27	$39.97	$44.34	$31.38			75,549,400	1.00%	$0.40		
stocknod	dis	-1.001%	39.57 usd	39.95	-0.4000	11,285,394	39.95	39.27	39.97	44.34	31.38	1,890,153,714						
stockpickr	dis	-1.00%	$39.57 -0.40 | -1.00%	39.90	-0.40	11.29m	39.95	39.27	39.97	44.34	31.38							
stocksmart	dis	.0 %	$40.4	37.37	0	841,612	41.57	40.32										
stocktwits	dis	-1.01%	39.56		-0.41													
streetinsider-com	dis	1%	39.57	$39.95	-0.4	10,914,262	$39.95	$39.27	$39.97	$44.34	$30.72		17.43				$2.27	
thecramerreport	dis		39.57	39.95	-0.40	11279419	39.95	39.27										
thestree	dis	-1.0%	$39.57	39.9	-0.4	11286050	39.95	39.27	39.97	-44.34	31.38	1.890153714e9		7.507690552e10				
tickerspy	dis	-1.05%	$39.55	39.95	-0.42	10,857,130	39.95	39.27	39.97	44.34	31.38		17.7	74.1b	1.00%	$0.40		
tmx-quotemedia	dis	-1.00%	39.570	39.950	-0.400	11,371,375	39.950	39.270	39.970	44.340	31.380	1,890,153,714	17.60	74,793,382,463	1.001	0.400 usd	2.27	
updown	dis	-1.00%	$39.57	$39.95	-$0.40	11,286,050	$39.95	$39.27	$39.97	$44.34	$31.38		17.32	$75.54b				
wallstreetsurvivor	dis	-1.00%	39.57	39.95	-0.40	11,285,394	39.95	39.27		44.34	31.55		17.60	$76b	1.00%	0.35 -	2.03	
yahoo-finance	dis	1.00%	39.57	39.95	0.40	11,279,419	39.95	39.27	39.97	44.34	31.38		17.52	74.79b	1.00%	0.40	2.26	
ycharts-com	dis	-1.01%	39.56		-0.41					44.34	31.38		17.05	75.14b	1.01%		2.32	
zacks	dis	(-1.00%)	39.57		-0.40	vol.  11,286,327	39.95	39.27		44.34	31.38		17.45	75.55 b	1.00	0.40	2.29	
advfn	brli	1.36	20.81	20.59	0.28	165496	20.92	20.59										
barchart	brli	+1.36%	20.81	20.59	+0.28	172,753	20.92	20.59	20.53	25.99	18.02		20.24	$580.81 m			+1.16	
barrons	brli	1.36%	20.81	20.59	+0.28	165,496	20.92	20.59				28.04 million		$595.10 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	1.364%	20.810	20.590	0.280	165,496	20.920	20.590		25.99	18.02	27.938mil	17.940	581.388mil			1.160	
boston-com	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
bostonmerchant	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
business-insider	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
chron	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
cio-com	brli	+1.36%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900	17.94	581m				
cnn-money	brli	+1.36%	20.81	20.59	+0.28	165,496	20.92	20.59	20.53				19.1	$581.4m				
easystockalterts	brli	1.36%	20.81	20.59	+0.28	165496	20.92	20.59	20.53	25.99	18.02		17.94				1.16	
eresearch-fidelity-com	brli	1.36%	20.8100	20.5900	0.2800	165,496	20.9200	20.5900	20.5300	25.9900	18.0200	27,938,000	17.70	$573.57m				
finance-abc7-com	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
finance-abc7chicago-com	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
financial-content	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
finapps-forbes-com	brli	1.4%	$20.81	20.59	0.28	165,496	20.92	20.59	20.53	25.99	18.02	28 mil	17.9	581 mil	0.0	0.00	1.16	
finviz	brli	1.36%	20.81			165,496			20.53	-19.93%	15.48%	27.94m	18.10	581.43m			1.15	
fool	brli	+1.36%	$20.81	$20.59	0.28	165,496	$20.92	$20.59	$20.53	$25.99	$18.02		18.00	$581.39m				
foxbusiness	brli		$20.81		+0.28	165,496			$20.53									
google-finance	brli	(1.36%)	20.81	20.59	+0.28	165,496.00	20.92	20.59		25.99	18.02	27.94m	18.04	581.39m			1.15	
howthemarketworks	brli	1.364%	20.81	20.59	0.28	164,076	20.92	20.59	20.53									
hpcwire	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
insidestocks	brli	+1.36%	20.81	20.59	+0.28	165496	20.92	20.59					price earnings ratio: 18.25					
investopedia	brli	+1.36 %	$20.81	20.59	+0.28				20.53									
investorguide	brli	+1.36%	20.81	20.59	+0.28		20.92	20.59		25.99	18.02		17.85	581.4m			1.15	
marketintellisearch	brli	1.07 %	$20.75	$20.59	0.22	118.20k	$20.92	$20.59	$20.53			27.94m	17.85	0.57b	0.0 %		1.15	
marketwatch	brli	+1.36%	$20.81	open: 20.59	+0.28	1,420	$20.92	$20.59	$20.53	$25.99	$18.02		18.08	$595.10m			1.15	
minyanville	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
msn-money	brli	+1.36%	20.81	20.59	+0.28	165,496	20.92	20.59	20.53	25.99	18.02	27.94 mil	18.10	573.57 mil			1.15	
nasdaq-com	brli	1.36%	$ 20.81	$ 20.59	0.28	165,496	$ 20.92	$ 20.59	$ 20.53	$ 25.99	$ 18.02	27,913,000	17.94	$ 580,869,530			$ 1.16	
optimum	brli	+1.36%	20.81 ( 4:30 pm edt)	20.59	+0.28	165,496	20.92	20.59	20.53	25.99	18.02	27.94m	17.9	581.4m			1.16	
paidcontent	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
pc-quote	brli	1.36%	20.81	20.59	0.28	165,496	20.92	20.59	20.53	25.99	18.02	27,562,090	17.85217	573,567,000				
personal-wealth-biz	brli	+1.36%	20.81	20.59		165,496	20.92	20.59	20.53	25.99	18.02		17.85			0.00	1.15	
predictwallstreet	brli	+1.36%	20.81		+0.28	165,496												
raymond-james	brli	1.36	20.81	20.59	0.28	165,496	20.92	20.59	20.81	25.99	18.02		17.79				1.17	
renewable-energy-world	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
screamingmedia	brli	+1.36%	$	open: 20.59	+0.28	1,420	$20.92	$20.59	$20.53	$25.99	$18.02		18.08	$595.10m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	+1.36%	last trade: 20.81		change: 0.280								p/e ratio: 17.85					
smartmoney	brli	(1.36%)	20.81	$20.59	0.28	165,496	$20.92	$20.59	$20.53	$25.99	$18.02			573,600	0.00%	$0.00		
stocknod	brli	+1.364%	20.81 usd	20.59	+0.2800	165,496	20.92	20.59	20.53	25.99	18.02	27,937,900						
stockpickr	brli	1.36%	$20.81 0.28 | 1.36%	20.59	0.28	165.50k	20.92	20.59	20.53	25.99	18.02							
stocksmart	brli	.0 %	$24.22	22.5	0	44,206	25	24.21										
stocktwits	brli	1.31%	20.80		+0.27													
streetinsider-com	brli	1.36%	20.81	$20.59	+0.28	165,496	$20.92	$20.59	$20.53	$25.99	$18.02		17.94				$1.16	
thecramerreport	brli		20.81	20.59	+0.28	165496	20.92	20.59										
thestree	brli	1.36%	$20.81	20.59	0.28	165496	20.92	20.59	20.53	-25.99	18.02	2.79379e7		5.82505215e8				
tickerspy	brli	1.36%	$20.81	20.59	+0.28	165,496	20.92	20.59	20.53	25.99	18.02		17.9	573.4m	0.00%	$0.00		
tmx-quotemedia	brli	1.36%	20.810	20.590	0.280	165,496	20.920	20.590	20.530	25.990	18.020	27,937,900	17.70	581,387,699			1.16	
updown	brli	1.36%	$20.81	$20.59	$0.28	159,778	$20.92	$20.59	$20.53	$25.99	$18.02		17.66	$574m				
wallstreetsurvivor	brli	1.36%	20.81	20.59	0.28	164,076	20.92	20.59		25.99	18.02		17.70	$574m			0.94	
yahoo-finance	brli	1.36%	20.81	20.59	0.28	165,496	20.92	20.59	20.53	25.99	18.02		18.10	581.37m			1.15	
ycharts-com	brli	+1.32%	20.80		+0.27					25.99	18.02		18.09	580.53m	0.00%		1.15	
zacks	brli	(1.36%)	20.81		0.28	vol.  165,496	20.92	20.59		25.99	18.02		19.93	573.57 m	0.00	0.00	1.03	
advfn	wash	0.84	22.89	22.6	0.19	23013	22.95	22.48										
barchart	wash	+0.79%	22.88	22.60	+0.18	19,150	22.95	22.48	22.70	24.49	16.64		14.52	$370.66 m	3.84%	$0.88	+1.58	
barrons	wash	0.84%	22.89	22.60	+0.19	22,308	22.95	22.48				16.12 million		$372.84 million	3.84%	$0.22		
bloomberg	wash	0.837%	22.890	22.600	0.190	23,013	22.950	22.480		24.96	17.01	16.253mil	14.396	372.028mil	3.760	0.220 regular cash	1.590	
boston-com	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
bostonmerchant	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
business-insider	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
chron	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
cio-com	wash	+0.84%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884	14.40	372m	3.8	0.88		
cnn-money	wash	+0.84%today&rsquo;s change	22.89data as of 4:00pm et	22.60	+0.19	23,013	22.95	22.48	22.70				14.4	$372.0m	3.84%			
easystockalterts	wash	0.84%	22.89	22.60	+0.19	23013	22.95	22.48	22.70	24.96	16.70		14.40				1.59	
eresearch-fidelity-com	wash	0.84%	22.8900	22.6000	0.1900	23,013	22.9500	22.4800	22.7000	24.9600	17.0100	16,253,000	14.37	$368.94m	3.88%	$0.220000		
finance-abc7-com	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
finance-abc7chicago-com	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
financial-content	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
finapps-forbes-com	wash	0.8%	$22.89	22.60	0.19	23,013	22.95	22.48	22.70	24.96	17.01	16 mil	14.5	372 mil	3.8	0.88	1.58	
finviz	wash	0.84%	22.89			23,013			22.70	-6.54%	40.02%	16.25m	14.37	368.88m		0.88	1.58	
fool	wash	+0.84%	$22.89	$22.60	0.19	23,013	$22.95	$22.48	$22.70	$24.96	$17.01		14.40	$372.03m	5.10%	0.88		
foxbusiness	wash		$22.89		+0.19	23,843			$22.70									
google-finance	wash	(0.84%)	22.89	22.60	+0.19	23,013.00	22.95	22.48		24.96	17.01	16.25m	14.48	372.03m	3.84	0.22	1.58	
howthemarketworks	wash	0.837%	22.89	22.6	0.19	23,013	22.95	22.48	22.7									
hpcwire	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
insidestocks	wash	+0.79%	22.88	22.60	+0.18	18941	22.95	22.48										
investopedia	wash	+0.84 %	$22.89	22.60	+0.19				22.70									
investorguide	wash	+0.84%	22.89	22.60	+0.19		22.95	22.48		24.96	17.01		14.28	372.0m			1.59	
marketintellisearch	wash	0.84 %	$22.89	$22.60	0.19	16.40k	$22.95	$22.48	$22.70			16.25m	14.37	0.37b	3.88 %		1.58	
marketwatch	wash	+0.84%	$22.89	open: 22.60	+0.19	830	$22.95	$22.48	$22.70	$24.96	$17.61		14.48	$372.84m	3.84%	0.22	1.58	
minyanville	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
msn-money	wash	+0.84%	22.89	22.60	+0.19	23,013	22.95	22.48	22.70	24.96	17.01	16.25 mil	14.40	368.94 mil	3.88%	0.88	1.58	
nasdaq-com	wash	0.84%	$ 22.89	$ 22.60	0.19	23,013	$ 22.95	$ 22.48	$ 22.70	$ 24.96	$ 17.01	16,253,000	14.49	$ 372,031,170	3.88 %	$0.880000	$ 1.58	
optimum	wash	+0.84%	22.89 ( 4:00 pm edt)	22.60	+0.19	23,013	22.95	22.48	22.70	24.96	16.70	16.25m	14.4	372.0m	3.84	0.88	1.59	
paidcontent	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
pc-quote	wash	0.84%	22.89	22.6	0.19	23,843	22.95	22.48	22.7	24.96	17.01	16,118,091	14.27673	368,943,000		0.22		
personal-wealth-biz	wash	+0.84%	22.89	22.60		23,843	22.95	22.48	22.70	24.96	17.01		14.28		3.79	0.86	1.59	
predictwallstreet	wash	+0.84%	22.89		+0.19	23,013												
raymond-james	wash	0.84	22.89	22.60	0.19	23,013	22.95	22.48	22.89	24.96	17.01		14.49				1.58	
renewable-energy-world	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
screamingmedia	wash	+0.84%	$	open: 22.60	+0.19	830	$22.95	$22.48	$22.70	$24.96	$17.61		14.48	$372.84m	3.84%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	+0.84%	last trade: 22.89		change: 0.190								p/e ratio: 14.28					
smartmoney	wash	(0.84%)	22.89	$22.60	0.19	23,013	$22.95	$22.48	$22.70	$24.96	$17.01			368,900	3.88%	$0.22		
stocknod	wash	+0.8370%	22.89 usd	22.60	+0.1900	23,013	22.95	22.48	22.70	24.96	17.01	16,252,884						
stockpickr	wash	0.84%	$22.89 0.19 | 0.84%	22.60	0.19	23.01k	22.95	22.48	22.70	24.96	17.01							
stocksmart	wash	.0 %	$22.56	22.06	0	2,397	23.36	22.56										
stocktwits	wash	0.48%	22.81		+0.11													
streetinsider-com	wash	0.84%	22.89	$22.60	+0.19	23,013	$22.95	$22.48	$22.70	$24.96	$16.70		14.40				$1.59	
thecramerreport	wash		22.89	22.60	+0.19	23013	22.95	22.48										
thestree	wash	0.84%	$22.89	22.6	0.19	23013	22.95	22.48	22.7	-24.96	17.01	1.6252884e7		3.72841159e8				
tickerspy	wash	0.84%	$22.89	22.60	+0.19	23,013	22.95	22.48	22.70	24.96	17.01		14.3	368.5m	3.88%	$0.22		
tmx-quotemedia	wash	0.84%	22.890	22.600	0.190	23,843	22.950	22.480	22.700	24.960	17.010	16,252,884	14.30	372,028,515	3.877	0.220 usd	1.59	
updown	wash	0.84%	$22.89	$22.60	$0.19	22,308	$22.95	$22.48	$22.70	$24.96	$17.01		14.28	$369m				
wallstreetsurvivor	wash	0.84%	22.89	22.60	0.19	23,013	22.95	22.48		24.96	17.77		14.30	$369m	3.90%	0.84 -	1.49	
yahoo-finance	wash	0.84%	22.89	22.60	0.19	23,013	22.95	22.48	22.70	24.96	17.01		14.40	372.01m	3.80%	0.88	1.59	
ycharts-com	wash	+0.48%	22.81		+0.11					24.96	17.01		14.35	369.52m	3.78%		1.59	
zacks	wash	(0.84%)	22.89		0.19	vol.  23,013	22.95	22.48		24.96	17.01		14.37	368.94 m	3.88	0.88	1.58	
advfn	expd	0.36	52.46	52.29	0.19	1108462	52.85	52.04										
barchart	expd	+0.36%	52.46	52.29	+0.19	863,049	52.85	52.04	52.27	56.88	33.69		30.31	$11.12 b	0.95%	$0.50	+1.73	
barrons	expd	0.36%	52.46	52.29	+0.19	1.095m	52.85	52.04				216.45 million		$11.13 billion	0.95%	$0.25		
bloomberg	expd	0.363%	52.460	52.290	0.190	1,108,462	52.850	52.040		57.15	33.65	212.370mil	30.324	11,140.940mil	0.858	0.250 regular cash	1.730	
boston-com	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,105,862	52.85	52.04	52.27	57.15	33.65	212,370,229						
bostonmerchant	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,105,862	52.85	52.04	52.27	57.15	33.65	212,370,229						
business-insider	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,105,862	52.85	52.04	52.27	57.15	33.65	212,370,229						
chron	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
cio-com	expd	+0.36%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229	30.32	11b	1	0.5		
cnn-money	expd	+0.36%	52.46	52.29	+0.19	1,094,876	52.85	52.04	52.27				30.3	$11.1b	0.95%			
easystockalterts	expd	0.36%	52.46	52.29	+0.19	1102323	52.85	52.04	52.27	57.15	33.65		30.32				1.73	
eresearch-fidelity-com	expd	0.36%	52.4600	52.2900	0.1900	1,104,923	52.8500	52.0400	52.2700	57.1500	33.6500	212,370,000	30.21	$11.10b	0.96%	$0.250000		
finance-abc7-com	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
finance-abc7chicago-com	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
financial-content	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
finapps-forbes-com	expd	0.4%	$52.46	52.29	0.19	1,104,923	52.85	52.04	52.27	57.15	33.65	212 mil	30.3	11 bil	1.0	0.50	1.73	
finviz	expd	0.36%	52.46			1,104,923			52.27	-7.76%	57.24%	212.37m	30.21	11.10b		0.50	1.73	
fool	expd	+0.36%	$52.46	$52.29	0.19	1,104,923	$52.85	$52.04	$52.27	$57.15	$33.65		30.30	$11.14b	1.10%	0.50		
foxbusiness	expd		$52.46		+0.19	1,110,587			$52.27									
google-finance	expd	(0.36%)	52.46	52.29	+0.19	1.10m	52.85	52.04		57.15	33.65	212.37m	30.33	11.14b	0.95	0.25	1.73	
howthemarketworks	expd	0.363%	52.46	52.29	0.19	1,102,323	52.85	52.04	52.27									
hpcwire	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,105,862	52.85	52.04	52.27	57.15	33.65	212,370,229						
insidestocks	expd	+0.36%	52.46	52.29	+0.19	846607	52.85	52.04					price earnings ratio: 30.32					
investopedia	expd	+0.34 %	$52.45	52.29	+0.18				52.27									
investorguide	expd	+0.36%	52.46	52.29	+0.19		52.85	52.04		57.15	33.65		30.21	11.141b			1.73	
marketintellisearch	expd	0.36 %	$52.46	$52.29	0.19	1084.80k	$52.85	$52.04	$52.27			212.37m	30.21	11.10b	0.96 %		1.73	
marketwatch	expd	+0.36%	$52.45	open: 52.29	+0.19	15,887	$52.85	$52.04	$52.27	$57.15	$34.67		29.74	$11.13b	0.95%	0.25	1.76	
minyanville	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
msn-money	expd	+0.36%	52.46	52.29	+0.19	1.1 mil	52.85	52.04	52.27	57.15	33.65	212.37 mil	30.32	11.1 bil	0.96%	0.50	1.73	
nasdaq-com	expd	0.36%	$ 52.46	$ 52.29	0.19	1,104,923	$ 52.85	$ 52.04	$ 52.27	$ 57.15	$ 33.65	212,370,000	30.32	$ 11,140,930,200	0.96 %	$0.500000	$ 1.73	
optimum	expd	+0.34%	52.45 ( 4:00 pm edt)	52.29	+0.18	1,084,132	52.85	52.04	52.27	57.15	33.65	212.37m	30.3	11.1b	0.95	0.50	1.73	
paidcontent	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
pc-quote	expd	0.36%	52.46	52.29	0.19	1,110,587	52.85	52.04	52.27	57.15	33.65	211,600,839	30.21387	11,100,580,000		0.25		
personal-wealth-biz	expd	+0.36%	52.46	52.29		1,110,587	52.85	52.04	52.27	57.15	33.65		30.21		0.86	0.45	1.73	
predictwallstreet	expd	+0.36%	52.46		+0.19	1,104,923												
raymond-james	expd	0.36	52.46	52.29	0.19	1,104,923	52.85	52.04	52.46	57.15	33.65		29.81				1.76	
renewable-energy-world	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
screamingmedia	expd	+0.36%	$	open: 52.29	+0.19	15,887	$52.85	$52.04	$52.27	$57.15	$34.67		29.74	$11.13b	0.95%	0.25	1.76	
scroli	expd	0.36%	expd 52.46	52.29	0.19	940,121	52.85	52.04	52.27	57.15	33.65		30.33				1.73	
simple-stock-quotes	expd	+0.36%	last trade: 52.46		change: 0.190								p/e ratio: 30.21					
smartmoney	expd	(0.36%)	52.46	$52.29	0.19	1,104,923	$52.85	$52.04	$52.27	$57.15	$33.65			11,100,600	0.96%	$0.25		
stocknod	expd	+0.3635%	52.46 usd	52.29	+0.1900	1,102,323	52.85	52.04	52.27	57.15	33.65	212,370,229						
stockpickr	expd	0.36%	$52.46 0.19 | 0.36%	52.29	0.19	1.09m	52.85	52.04	52.27	57.15	33.65							
stocksmart	expd	.0 %	$51.29	54.68	0	272,810	53.08	51.27										
stocktwits	expd	0.36%	52.46		+0.19													
streetinsider-com	expd	0.36%	52.46	$52.29	+0.19	1,102,323	$52.85	$52.04	$52.27	$57.15	$33.65		30.32				$1.73	
thecramerreport	expd		52.46	52.29	+0.19	1104923	52.85	52.04										
thestree	expd	0.36%	$52.46	52.29	0.19	1094876	52.85	52.04	52.27	-57.15	33.65	2.12370229e8		1.1134571106e10				
tickerspy	expd	0.36%	$52.46	52.29	+0.19	1,104,923	52.85	52.04	52.27	57.15	33.65		30.2	11.0b	0.96%	$0.25		
tmx-quotemedia	expd	0.36%	52.460	52.290	0.190	1,110,587	52.850	52.040	52.270	57.150	33.650	212,370,229	30.20	11,140,942,213	0.957	0.250 usd	1.73	
updown	expd	0.36%	$52.46	$52.29	$0.19	1,094,692	$52.85	$52.04	$52.27	$57.15	$33.65		29.65	$11.10b				
wallstreetsurvivor	expd	0.36%	52.46	52.29	0.19	1,102,323	52.85	52.04		57.15	39.21		30.20	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	0.36%	52.46	52.29	0.19	1,104,923	52.85	52.04	52.27	57.15	33.65		30.32	11.14b	1.00%	0.50	1.73	
ycharts-com	expd	+0.36%	52.46		+0.19					57.15	33.65		29.81	11.12b	1.10%		1.76	
zacks	expd	(0.36%)	52.46		0.19	vol.  1,104,923	52.85	52.04		57.15	33.65		30.21	11.10 b	0.96	0.50	1.73	
advfn	ebay	0.86	32.92	32.64	0.28	9752552	33.1	32.35										
barchart	ebay	+0.86%	32.92	32.64	+0.28	8,435,728	33.10	32.35	32.64	35.35	19.16		21.12	$42.72 b			+1.42	
barrons	ebay	0.86%	32.92	32.64	+0.28	9.601m	33.10	32.35				1.33 billion		$42.49 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	0.858%	32.920	32.640	0.280	9,504,334	33.100	32.350		35.35	19.16	1,297.899mil	23.126	42,752.790mil			1.424	
boston-com	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,741,437	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
bostonmerchant	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,741,437	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
business-insider	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,741,437	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
chron	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,715,307	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
cio-com	ebay	+0.86%	32.92 usd	32.64	+0.2800	9,715,307	33.10	32.35	32.64	35.35	19.16	1,297,898,817	23.18	43b				
cnn-money	ebay	+0.86%	32.92	32.64	+0.28	9,645,237	33.10	32.35	32.64				23.2	$42.7b				
easystockalterts	ebay	0.86%	32.92	32.64	+0.28	9646207	33.10	32.35	32.64	35.35	19.16		23.18				1.42	
eresearch-fidelity-com	ebay	0.86%	32.9200	32.6400	0.2800	9,726,422	33.1000	32.3500	32.6400	35.3500	19.1600	1,297,899,000	22.99	$42.36b				
finance-abc7-com	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,207	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
finance-abc7chicago-com	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,207	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
financial-content	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,207	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
finapps-forbes-com	ebay	0.9%	$32.92	32.64	0.28	9,657,422	33.10	32.35	32.64	35.35	19.16	1.3 bil	23.2	43 bil	0.0	0.00	1.42	
finviz	ebay	0.86%	32.92			9,656,822			32.64	-6.87%	71.82%	1.30b	22.99	42.36b			1.42	
fool	ebay	+0.89%	$32.93	$32.64	0.29	9,268,140	$33.10	$32.35	$32.64	$35.35	$19.16		23.10	$42.74b				
foxbusiness	ebay		$32.92		+0.28	9,772,420			$32.64									
google-finance	ebay	(0.86%)	32.92	32.64	+0.28	9.66m	33.10	32.35		35.35	19.16	1.30b	23.22	42.73b			1.42	
howthemarketworks	ebay	0.858%	32.92	32.64	0.28	9,715,307	33.1	32.35	32.64									
hpcwire	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,718,517	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
insidestocks	ebay	+0.86%	32.92	32.64	+0.28	8215877	33.10	32.35					price earnings ratio: 18.39					
investopedia	ebay	+0.86 %	$32.92	32.64	+0.28				32.64									
investorguide	ebay	+0.86%	32.92	32.60	+0.28		33.10	32.35		35.35	19.06		22.99	42.727b			1.42	
marketintellisearch	ebay	0.98 %	$32.96	$32.64	0.32	9533.70k	$33.10	$32.35	$32.64			1297.90m	22.99	42.36b	0.0 %		1.42	
marketwatch	ebay	+0.86%	$32.73	open: 32.64	+0.28	132,589	$33.10	$32.35	$32.64	$35.35	$19.64		23.13	$42.49b			1.42	
minyanville	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,307	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
msn-money	ebay	+0.86%	32.92	32.64	+0.28	9.66 mil	33.10	32.35	32.64	35.35	19.16	1.30 bil	23.18	42.36 bil			1.42	
nasdaq-com	ebay	0.86%	$ 32.92	$ 32.64	0.28	9,657,422	$ 33.10	$ 32.35	$ 32.64	$ 35.35	$ 19.16	1,297,899,000	23.18	$ 42,726,835,080			$ 1.42	
optimum	ebay	+0.86%	32.92 ( 4:00 pm edt)	32.64	+0.28	9,613,067	33.10	32.35	32.64	35.35	19.16	1.30b	23.2	42.7b			1.42	
paidcontent	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,307	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
pc-quote	ebay	0.86%	32.92	32.64	0.28	9,772,420	33.1	32.35	32.64	35.35	19.16	1,286,859,660	22.98592	42,363,420,000				
personal-wealth-biz	ebay	+0.86%	32.92	32.60		9,771,920	33.10	32.35	32.64	35.35	19.06		22.99			0.00	1.42	
predictwallstreet	ebay	+0.86%	32.92		+0.28	9,657,322												
raymond-james	ebay	0.86	32.92	32.64	0.28	9,657,422	33.10	32.35	32.92	35.35	19.16		22.86				1.44	
renewable-energy-world	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,646,207	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
screamingmedia	ebay	+0.86%	$	open: 32.64	+0.28	130,189	$33.10	$32.35	$32.64	$35.35	$19.64		23.13	$42.49b			1.42	
scroli	ebay	0.86%	ebay 32.92	32.64	0.28	8,710,773	33.10	32.35	32.64	35.35	19.16		23.22				1.42	
simple-stock-quotes	ebay	+0.86%	last trade: 32.92		change: 0.280								p/e ratio: 22.99					
smartmoney	ebay	(0.86%)	32.92	$32.64	0.28	9,726,422	$33.10	$32.35	$32.64	$35.35	$19.16			42,363,400	0.00%	$0.00		
stocknod	ebay	+0.8578%	32.92 usd	32.64	+0.2800	9,715,307	33.10	32.35	32.64	35.35	19.16	1,297,898,817						
stockpickr	ebay	0.86%	$32.92 0.28 | 0.86%	32.64	0.28	9.65m	33.10	32.35	32.64	35.35	19.16							
stocksmart	ebay	.0 %	$30.66	28.06	0	1,231,461	31.2	30.61										
stocktwits	ebay	0.89%	32.93		+0.29													
streetinsider-com	ebay	0.86%	32.92	$32.64	+0.28	9,646,207	$33.10	$32.35	$32.64	$35.35	$19.16		23.18				$1.42	
thecramerreport	ebay		32.64		0.00	0												
thestree	ebay	0.86%	$32.92	32.64	0.28	9645237	33.1	32.35	32.64	-35.35	19.16	1.297898817e9		4.2493207269e10				
tickerspy	ebay	0.86%	$32.92	32.64	+0.28	9,657,322	33.10	32.35	32.64	35.35	19.16		23.0	42.3b	0.00%	$0.00		
tmx-quotemedia	ebay	0.86%	32.920	32.640	0.280	9,772,420	33.100	32.350	32.640	35.350	19.160	1,297,898,817	23.00	42,726,829,056			1.42	
updown	ebay	0.86%	$32.92	$32.64	$0.28	9,642,370	$33.10	$32.35	$32.64	$35.35	$19.16		22.66	$42.36b				
wallstreetsurvivor	ebay	0.86%	32.92	32.64	0.28	9,646,207	33.10	32.35		35.35	20.70		23.00	$42b			1.36	
yahoo-finance	ebay	0.86%	32.92	32.60	0.28	9,725,922	33.10	32.35	32.64	35.35	19.16		23.18	42.73b			1.42	
ycharts-com	ebay	+0.89%	32.93		+0.29					35.35	19.16		23.19	42.73b	0.00%		1.42	
zacks	ebay	(0.86%)	32.92		0.28	vol.  9,726,422	33.10	32.35		35.35	19.16		21.06	42.36 b	0.00	0.00	1.55	
advfn	xnpt	0.82	7.37	7.33	0.06	158632	7.4	7.28										
barchart	xnpt	+0.82%	7.37	7.33	+0.06	169,096	7.40	7.28	7.31	11.34	5.66		0.00	$259.87 m			-2.25	
barrons	xnpt	0.82%	7.37	7.33	+0.06	158,632	7.40	7.28				30.81 million		$257.04 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	0.821%	7.370	7.330	0.060	158,632	7.400	7.280		11.34	5.66	35.357mil		260.583mil			-2.250	
boston-com	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
business-insider	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
chron	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
cio-com	xnpt	+0.82%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245		261m				
cnn-money	xnpt	+0.82%	7.37	7.33	+0.06	158,632	7.40	7.28	7.31				nm	$260.6m				
easystockalterts	xnpt	0.82%	7.37	7.33	+0.06	158632	7.40	7.28	7.31	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	0.82%	7.3700	7.3300	0.0600	158,632	7.4000	7.2800	7.3100	11.3400	5.6600	35,357,000	nm	$258.46m				
finance-abc7-com	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
financial-content	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	0.8%	$7.37	7.33	0.06	158,632	7.40	7.28	7.31	11.34	5.66	35 mil		261 mil	0.0	0.00	-2.25	
finviz	xnpt	0.82%	7.37			158,632			7.31	-35.01%	30.21%	35.36m		260.60m			-2.24	
fool	xnpt	+0.82%	$7.37	$7.33	0.06	158,632	$7.40	$7.28	$7.31	$11.34	$5.66		0.00	$260.58m				
foxbusiness	xnpt		$7.37		+0.06	158,632			$7.31									
google-finance	xnpt	(0.82%)	7.37	7.33	+0.06	158,632.00	7.40	7.28		11.34	5.66	35.36m		260.58m			-2.24	
howthemarketworks	xnpt	0.821%	7.37	7.33	0.06	156,085	7.4	7.28	7.31									
hpcwire	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
insidestocks	xnpt	+0.82%	7.37	7.33	+0.06	158632	7.40	7.28										
investopedia	xnpt	+0.82 %	$7.37	7.33	+0.06				7.31									
investorguide	xnpt	+0.82%	7.37	7.33	+0.06		7.40	7.28		11.34	5.66			260.6m			-2.233	
marketintellisearch	xnpt	0.82 %	$7.37	$7.33	0.06	146.10k	$7.40	$7.28	$7.31			35.36m	0.00	0.26b	0.0 %		-2.24	
marketwatch	xnpt	+0.82%	$7.37	open: 7.33	+0.06	11,380	$7.40	$7.28	$7.31	$11.34	$5.66			$257.05m				
minyanville	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
msn-money	xnpt	+0.82%	7.37	7.33	+0.06	158,632	7.40	7.28	7.31	11.34	5.66	35.36 mil	-3.29	258.46 mil			-2.24	
nasdaq-com	xnpt	0.82%	$ 7.37	$ 7.33	0.06	158,632	$ 7.40	$ 7.28	$ 7.31	$ 11.34	$ 5.66	35,357,000		$ 260,581,090			$ -2.25	
optimum	xnpt	+0.82%	7.37 ( 4:30 pm edt)	7.33	+0.06	158,632	7.40	7.28	7.31	11.34	5.66	35.36m		260.6m			-2.24	
paidcontent	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
pc-quote	xnpt	0.82%	7.37	7.33	0.06	158,632	7.4	7.28	7.31	11.34	5.66	35,069,159	-3.26339	258,460,000				
personal-wealth-biz	xnpt	+0.82%	7.37	7.33		158,632	7.40	7.28	7.31	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+0.82%	7.37		+0.06	158,632												
raymond-james	xnpt	0.82	7.37	7.33	0.06	158,632	7.40	7.28	7.37	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
screamingmedia	xnpt	+0.82%	$	open: 7.33	+0.06	11,380	$7.40	$7.28	$7.31	$11.34	$5.66			$257.05m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+0.82%	last trade: 7.37		change: 0.060													
smartmoney	xnpt	(0.82%)	7.37	$7.33	0.06	158,632	$7.40	$7.28	$7.31	$11.34	$5.66			258,500	0.00%	$0.00		
stocknod	xnpt	+0.8208%	7.370 usd	7.330	+0.0600	158,632	7.400	7.280	7.310	11.34	5.660	35,357,245						
stockpickr	xnpt	0.82%	$7.37 0.06 | 0.82%	7.33	0.06	158.63k	7.40	7.28	7.31	11.34	5.66							
stocksmart	xnpt	.0 %	$7.6	8.62	0	41,699	7.8	7.6										
stocktwits	xnpt	0.82%	7.37		+0.06													
streetinsider-com	xnpt	0.82%	7.37	$7.33	+0.06	158,632	$7.40	$7.28	$7.31	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.37	7.33	+0.06	158632	7.40	7.28										
thestree	xnpt	0.82%	$7.37	7.33	0.06	158632	7.4	7.28	7.31	-11.34	5.66	3.5357245e7		2.57047171e8				
tickerspy	xnpt	0.82%	$7.37	7.33	+0.06	158,632	7.40	7.28	7.31	11.34	5.66		-3.3	258.4m	0.00%	$0.00		
tmx-quotemedia	xnpt	0.82%	7.370	7.330	0.060	158,632	7.400	7.280	7.310	11.340	5.660	35,357,245		260,582,896			-2.24	
updown	xnpt	0.82%	$7.37	$7.33	$0.06	147,252	$7.40	$7.28	$7.31	$11.34	$5.66			$258m				
wallstreetsurvivor	xnpt	0.82%	7.37	7.33	0.06	156,085	7.40	7.28		11.34	5.66			$258m			-2.68	
yahoo-finance	xnpt	0.82%	7.37	7.33	0.06	158,632	7.40	7.28	7.31	11.34	5.66			260.58m			-2.23	
ycharts-com	xnpt	+0.82%	7.37		+0.06					11.34	5.66			259.87m	0.00%		-2.24	
zacks	xnpt	(0.82%)	7.37		0.06	vol.  158,632	7.40	7.28		11.34	5.66			258.46 m	0.00	0.00	-2.25	
advfn	tfx	0.80	62.81	62.3	0.5	222735	62.93	62.205										
barchart	tfx	+0.80%	62.81	62.30	+0.50	222,735	62.93	62.21	62.31	63.71	47.09		15.19	$2.53 b	2.18%	$1.36	+5.97	
barrons	tfx	0.80%	62.81	62.30	+0.50	222,504	62.93	62.205				40.28 million		$2.51 billion	2.17%	$0.34		
bloomberg	tfx	0.802%	62.810	62.300	0.500	222,735	62.930	62.205		64.05	47.92	40.278mil	14.955	2,529.864mil	2.166	0.340 regular cash	4.200	
boston-com	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041						
bostonmerchant	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041						
business-insider	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041						
chron	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041						
cio-com	tfx	+0.80%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041	23.79	3b	2.2	1.36		
cnn-money	tfx	+0.80%today&rsquo;s change	62.81data as of 4:03pm et	62.30	+0.50	222,504	62.93	62.21	62.31				23.8	$2.5b	2.17%			
easystockalterts	tfx	0.80%	62.81	62.30	+0.50	222735	62.93	62.21	62.31	64.05	47.92		23.79				2.64	
eresearch-fidelity-com	tfx	0.80%	62.8100	62.3000	0.5000	222,735	62.9300	62.2050	62.3100	64.0500	47.9200	40,278,000	23.60	$2.51b	2.18%	$0.340000		
finance-abc7-com	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
financial-content	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	0.8%	$62.81	62.30	0.50	222,504	62.93	62.21	62.31	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	0.80%	62.81			222,504			62.31	-1.41%	33.38%	40.28m	23.16	2.51b		1.36	2.69	
fool	tfx	+0.64%	$62.71	$62.30	0.40	185,754	$62.93	$62.21	$62.31	$64.05	$47.92		10.50	$2.53b	2.30%	1.36		
foxbusiness	tfx		$62.81		+0.50	222,735			$62.31									
google-finance	tfx	(0.80%)	62.81	62.30	+0.50	222,504.00	62.93	62.21		64.05	47.92	40.28m	23.38	2.53b	2.17	0.34	2.69	
howthemarketworks	tfx	0.802%	62.81	62.3	0.5	222,504	62.93	62.205	62.31									
hpcwire	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,735	62.93	62.20	62.31	64.05	47.92	40,278,041						
insidestocks	tfx	+0.80%	62.81	62.30	+0.50	222504	62.93	62.21					price earnings ratio: 15.78					
investopedia	tfx	+0.80 %	$62.81	62.30	+0.50				62.31									
investorguide	tfx	+0.80%	62.81	62.30	+0.50		62.93	62.205		64.05	47.92		10.43	2.530b			5.972	
marketintellisearch	tfx	0.77 %	$62.79	$62.30	0.48	188.20k	$62.93	$62.21	$62.31			40.28m	23.16	2.51b	2.18 %		2.69	
marketwatch	tfx	+0.80%	$62.81	open: 62.30	+0.50	231	$62.93	$62.21	$62.31	$64.05	$47.92		17.71	$2.51b	2.17%	0.34	3.55	
minyanville	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
msn-money	tfx	+0.80%	62.81	62.30	+0.50	222,504	62.93	62.21	62.31	64.05	47.92	40.28 mil	23.44	2.51 bil	2.18%	1.36	5.98	
nasdaq-com	tfx	0.8%	$ 62.81		0.50	222,504	$ 62.93	$ 62.205	$ 62.31	$ 64.05	$ 47.92	40,278,000	10.52	$ 2,529,861,180	2.18 %	$1.360000	$ 5.97	
optimum	tfx	+0.80%	62.81 ( 4:03 pm edt)	62.30	+0.50	222,504	62.93	62.20	62.31	64.05	47.92	40.28m	23.8	2.5b	2.17	1.36	2.64	
paidcontent	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
pc-quote	tfx	0.80%	62.81	62.3	0.50	222,735	62.93	62.205	62.31	64.05	47.92	39,957,367	23.25	2,509,722,000		0.34		
personal-wealth-biz	tfx	+0.80%	62.81	62.30		222,735	62.93	62.205	62.31	64.05	47.92		10.43		2.18	1.36	5.972	
predictwallstreet	tfx	+0.80%	62.81		+0.50	222,504												
raymond-james	tfx	0.80	62.81	62.30	0.50	222,504	62.93	62.21	62.81	64.05	47.92		23.52				2.67	
renewable-energy-world	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
screamingmedia	tfx	+0.80%	$	open: 62.30	+0.50	3,731	$62.93	$62.21	$62.31	$64.05	$47.92		17.71	$2.51b	2.17%	0.34	3.55	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+0.80%	last trade: 62.81		change: 0.500								p/e ratio: 10.43					
smartmoney	tfx	(0.80%)	62.81	$62.30	0.50	222,504	$62.93	$62.20	$62.31	$64.05	$47.92			2,509,700	2.18%	$0.34		
stocknod	tfx	+0.8024%	62.81 usd	62.30	+0.5000	222,504	62.93	62.20	62.31	64.05	47.92	40,278,041						
stockpickr	tfx	0.80%	$62.81 0.50 | 0.80%	62.30	0.50	222.50k	62.93	62.20	62.31	64.05	47.92							
stocksmart	tfx	.0 %	$61.43	54.38	0	14,579	61.86	61.28										
stocktwits	tfx	0.77%	62.79		+0.48													
streetinsider-com	tfx	0.80%	62.81	$62.30	+0.50	222,504	$62.93	$62.21	$62.31	$64.05	$47.92		23.79				$2.64	
thecramerreport	tfx		62.81	62.30	+0.50	222504	62.93	62.205										
thestree	tfx	0.8%	$62.81	62.3	0.5	222504	62.93	62.2	62.31	-64.05	47.92	4.0278041e7		2.5145581e9				
tickerspy	tfx	0.80%	$62.81	62.30	+0.50	222,504	62.93	62.20	62.31	64.05	47.92		23.2	2.5b	2.18%	$0.34		
tmx-quotemedia	tfx	0.80%	62.810	62.300	0.500	222,735	62.930	62.205	62.310	64.050	47.920	40,278,041	10.40	2,529,863,755	2.183	0.340 usd	5.97	
updown	tfx	0.80%	$62.81	$62.30	$0.50	222,504	$62.93	$62.21	$62.31	$64.05	$47.92	40.27b	10.32	$2.51b			6.03	
wallstreetsurvivor	tfx	0.80%	62.81	62.30	0.50	222,504	62.93	62.21		64.05	47.92		10.40	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.80%	62.81	62.30	0.50	222,504	62.93	62.21	62.31	64.05	47.92		10.52	2.53b	2.20%	1.36	5.97	
ycharts-com	tfx	+0.58%	62.79		+0.36					64.05	47.92		10.50	2.53b	2.19%		5.98	
zacks	tfx	(0.80%)	62.81		0.50	vol.  222,504	62.93	62.21		64.05	47.92		15.16	2.51 b	2.18	1.36	4.11	
advfn	tho	0.28	28.97	28.89	0.08	781400	29.09	28.62										
barchart	tho	+0.28%	28.97	28.78	+0.08	754,648	29.09	28.62	28.89	38.87	22.23		14.70	$1.62 b	1.38%	$0.40	+2.04	
barrons	tho	0.28%	28.97	28.89	+0.08	781,170	29.09	28.62				53.12 million		$1.62 billion	1.38%	$0.1		
bloomberg	tho	0.277%	28.970	28.890	0.080	781,400	29.090	28.620		39.12	22.50	55.840mil	15.168	1,617.685mil	1.381	0.100 regular cash	1.910	
boston-com	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
bostonmerchant	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
business-insider	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
chron	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
cio-com	tho	+0.28%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010	14.27	2b	1.4	0.4		
cnn-money	tho	+0.28%	28.97	28.89	+0.08	781,400	29.09	28.62	28.89				14.3	$1.6b	1.38%			
easystockalterts	tho	0.28%	28.97	28.89	+0.08	781400	29.09	28.62	28.89	39.12	22.50		14.27				2.03	
eresearch-fidelity-com	tho	0.28%	28.9700	28.8900	0.0800	781,400	29.0900	28.6200	28.8900	39.1200	22.5000	55,840,000	14.16	$1.61b	1.38%	$0.100000		
finance-abc7-com	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
financial-content	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
finapps-forbes-com	tho	0.3%	$28.97	28.89	0.08	781,400	29.09	28.62	28.89	39.12	22.50	56 mil	14.2	2 bil	1.4	0.40	2.04	
finviz	tho	0.28%	28.97			781,400			28.89	-25.47%	30.38%	55.84m	14.13	1.62b		0.40	2.05	
fool	tho	+0.28%	$28.97	$28.89	0.08	781,400	$29.09	$28.62	$28.89	$39.12	$22.50		14.30	$1.62b	0.80%	0.40		
foxbusiness	tho		$28.97		+0.08	781,400			$28.89									
google-finance	tho	(0.28%)	28.97	28.89	+0.08	781,400.00	29.09	28.62		39.12	22.50	55.84m	14.16	1.62b	1.38	0.10	2.05	
howthemarketworks	tho	0.277%	28.97	28.89	0.08	781,170	29.09	28.62	28.89									
hpcwire	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
insidestocks	tho	+0.28%	28.97	28.78	+0.08	684200	29.09	28.62					price earnings ratio: 14.20					
investopedia	tho	+0.28 %	$28.97	28.89	+0.08				28.89									
investorguide	tho	+0.28%	28.97	28.89	+0.08		29.09	28.62		39.12	22.50		14.29	1.618b			2.022	
marketintellisearch	tho	0.28 %	$28.97	$28.89	0.08	660.70k	$29.09	$28.62	$28.89			55.84m	14.13	1.62b	1.38 %		2.05	
marketwatch	tho	+0.28%	$28.97	open: 28.89	+0.08	57,006	$29.09	$28.62	$28.89	$39.12	$22.50		17.42	$1.62b	1.38%	0.10	1.66	
minyanville	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
msn-money	tho	+0.28%	28.97	28.89	+0.08	781,400	29.09	28.62	28.89	39.12	22.50	55.84 mil	14.20	1.61 bil	1.38%	0.40	2.05	
nasdaq-com	tho	0.28%	$ 28.97		0.08	781,400	$ 29.09	$ 28.62	$ 28.89	$ 39.12	$ 22.50	55,840,000	14.2	$ 1,617,684,800	1.38 %	$0.400000	$ 2.04	
optimum	tho	+0.28%	28.97 ( 4:15 pm edt)	28.89	+0.08	781,400	29.09	28.62	28.89	39.12	22.50	55.84m	14.3	1.6b	1.38	0.40	2.03	
paidcontent	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
pc-quote	tho	0.28%	28.97	28.89	0.08	781,400	29.09	28.62	28.89	39.12	22.50	55,685,803	14.16176	1,613,218,000		0.1		
personal-wealth-biz	tho	+0.28%	28.97	28.89		781,400	29.09	28.62	28.89	39.12	22.50		14.29		1.38	0.40	2.022	
predictwallstreet	tho	+0.28%	28.97		+0.08	781,400												
raymond-james	tho	0.28	28.97	28.89	0.08	781,400	29.09	28.62	28.97	39.12	22.50		14.20				2.04	
renewable-energy-world	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
screamingmedia	tho	+0.28%	$	open: 28.89	+0.08	57,006	$29.09	$28.62	$28.89	$39.12	$22.50		17.42	$1.62b	1.38%	0.10	1.66	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	+0.28%	last trade: 28.97		change: 0.080								p/e ratio: 14.29					
smartmoney	tho	(0.28%)	28.97	$28.89	0.08	781,400	$29.09	$28.62	$28.89	$39.12	$22.50			1,613,200	1.38%	$0.10		
stocknod	tho	+0.2769%	28.97 usd	28.89	+0.0800	781,400	29.09	28.62	28.89	39.12	22.50	55,840,010						
stockpickr	tho	0.28%	$28.97 0.08 | 0.28%	28.89	0.08	781.40k	29.09	28.62	28.89	39.12	22.50							
stocksmart	tho	.0 %	$30.48	33.94	0	24,219	32.25	30.47										
stocktwits	tho	0.28%	28.97		+0.08													
streetinsider-com	tho	0.28%	28.97	$28.89	+0.08	781,400	$29.09	$28.62	$28.89	$39.12	$22.50		14.27				$2.03	
thecramerreport	tho		28.97	28.89	+0.08	781400	29.09	28.62										
thestree	tho	0.28%	$28.97	28.89	0.08	781400	29.09	28.62	28.89	-39.12	22.5	5.584001e7		1.61656829e9				
tickerspy	tho	0.28%	$28.97	28.89	+0.08	781,400	29.09	28.62	28.89	39.12	22.50		14.2	1.6b	1.38%	$0.10		
tmx-quotemedia	tho	0.28%	28.970	28.890	0.080	781,400	29.090	28.620	28.890	39.120	22.500	55,840,010	14.20	1,617,685,090	1.381	0.100 usd	2.03	
updown	tho	0.28%	$28.97	$28.89	$0.08	724,394	$29.09	$28.62	$28.89	$39.12	$22.50		14.23	$1.61b				
wallstreetsurvivor	tho	0.28%	28.97	28.89	0.08	781,170	29.09	28.62		39.12	22.50		14.20	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	0.28%	28.97	28.89	0.08	781,400	29.09	28.62	28.89	39.12	22.50		14.33	1.62b	1.40%	0.40	2.02	
ycharts-com	tho	+0.28%	28.97		+0.08					39.12	22.50		14.27	1.62b	1.40%		2.03	
zacks	tho	(0.28%)	28.97		0.08	vol.  781,400	29.09	28.62		39.12	22.50		14.66	1.61 b	1.38	0.40	1.97	
advfn	llen	-2.81	5.19	5.27	-0.15	468317	5.43	5.06										
barchart	llen	-2.81%	5.19	5.25	-0.15	478,375	5.43	5.06	5.34	13.56	4.29		3.36	$166.75 m			+1.12	
barrons	llen	2.81%	5.19	5.27	-0.15	468,317	5.43	5.06				25.75 million		$163.85 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-2.809%	5.190	5.270	-0.150	468,317	5.430	5.060		13.56	4.29	32.127mil	3.392	166.740mil			1.530	
boston-com	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
bostonmerchant	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
business-insider	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
chron	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
cio-com	llen	-2.81%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224	3.437	167m				
cnn-money	llen	-2.81%	5.19	5.27	-0.15	468,317	5.43	5.06	5.34				3.4	$166.7m				
easystockalterts	llen	-2.85%	5.19	5.27	-0.15	468317	5.43	5.06	5.34	13.56	4.29		3.44				1.51	
eresearch-fidelity-com	llen	-2.81%	5.1900	5.2700	-0.1500	468,317	5.4300	5.0600	5.3400	13.5600	4.2900	32,127,000	3.40	$171.56m				
finance-abc7-com	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
financial-content	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
finapps-forbes-com	llen	-2.8%	$5.19	5.27	-0.15	468,317	5.43	5.06	5.34	13.56	4.29	32 mil		167 mil	0.0	0.00		
finviz	llen	-2.81%	5.19			468,317			5.34	-61.73%	20.98%	32.13m	3.41	166.75m			1.52	
fool	llen	-2.81%	$5.19	$5.27	-0.15	468,317	$5.43	$5.06	$5.34	$13.56	$4.29		3.20	$166.74m				
foxbusiness	llen		$5.19		-0.15	468,317			$5.34									
google-finance	llen	(-2.81%)	5.19	5.27	-0.15	468,317.00	5.43	5.06		13.56	4.29	32.13m	3.41	166.74m			1.52	
howthemarketworks	llen	-2.809%	5.19	5.27	-0.15	468,317	5.43	5.06	5.34									
hpcwire	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
insidestocks	llen	-2.81%	5.19	5.25	-0.15	468317	5.43	5.06										
investopedia	llen	-2.81 %	$5.19	5.27	-0.15				5.34									
investorguide	llen		0.00															
marketintellisearch	llen	-2.81 %	$5.19	$5.27	-0.15	458.20k	$5.43	$5.06	$5.34			32.13m	3.51	0.17b	0.0 %		1.52	
marketwatch	llen	-2.81%	$5.18	open: 5.27	-0.15	7,600	$5.43	$5.06	$5.34	$13.56	$4.29		3.40	$163.85m			1.53	
minyanville	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
msn-money	llen	-2.81%	5.19	5.27	-0.15	468,317	5.43	5.06	5.34	13.56	4.29	32.13 mil	3.26	171.56 mil			1.59	
nasdaq-com	llen	2.81%	$ 5.19	$ 5.27	0.15	468,317	$ 5.43	$ 5.06	$ 5.34	$ 13.56	$ 4.29	32,127,000	3.41	$ 166,739,130			$ 1.52	
optimum	llen	-2.81%	5.19 ( 4:30 pm edt)	5.27	-0.15	468,317	5.43	5.06	5.34	13.56	4.29	32.13m	3.4	166.7m			1.51	
paidcontent	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
pc-quote	llen	-3.00%	5.18	5.27	-0.16	468,317	5.43	5.06	5.34	13.56	4.29	33,119,344	3.35849	171,558,000				
personal-wealth-biz	llen	-2.81%	5.19	5.27	-0.15	468,317	5.43	5.06	5.34	13.56	4.29		3.26			0.00	1.637	
predictwallstreet	llen	-2.81%	5.19		-0.15	468,317												
raymond-james	llen	-2.81	5.19	5.27	-0.15	468,317	5.43	5.06	5.19	13.56	4.29		3.17				1.64	
renewable-energy-world	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
screamingmedia	llen	-2.81%	$	open: 5.27	-0.15	7,600	$5.43	$5.06	$5.34	$13.56	$4.29		3.40	$163.85m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-2.81%	last trade: 5.19		change: -0.150								p/e ratio: 3.26					
smartmoney	llen	(-2.81%)	5.19	$5.27	-0.15	468,317	$5.43	$5.06	$5.34	$13.56	$4.29			171,600	0.00%	$0.00		
stocknod	llen	-2.809%	5.190 usd	5.270	-0.1500	468,317	5.430	5.060	5.340	13.56	4.290	32,127,224						
stockpickr	llen	-2.81%	$5.19 -0.15 | -2.81%	5.27	-0.15	468.32k	5.43	5.06	5.34	13.56	4.29							
stocksmart	llen	.0 %	$5.37	10.2	0	26,620	5.67	5.33										
stocktwits	llen	-3.00%	5.18		-0.16													
streetinsider-com	llen	2.81%	5.19	$5.27	-0.15	468,317	$5.43	$5.06	$5.34	$13.56	$4.29		3.44				$1.51	
thecramerreport	llen		5.19	5.27	-0.15	468317	5.43	5.06										
thestree	llen	-2.81%	$5.19	5.27	-0.15	468317	5.43	5.06	5.34	-13.56	4.29	3.2127224e7		1.63848842e8				
tickerspy	llen	-2.81%	$5.19	5.27	-0.15	468,317	5.43	5.06	5.34	13.56	4.29		3.4	169.8m	0.00%	$0.00		
tmx-quotemedia	llen	-2.81%	5.190	5.270	-0.150	468,317	5.430	5.060	5.340	13.560	4.290	32,127,224	3.40	166,740,293			1.58	
updown	llen	-2.81%	$5.19	$5.27	-$0.15	460,717	$5.43	$5.06	$5.34	$13.56	$4.29		3.21	$172m				
wallstreetsurvivor	llen	-2.81%	5.19	5.27	-0.15	468,317	5.43	5.06		13.56	4.29		3.40	$172m			1.28	
yahoo-finance	llen	2.81%	5.19	5.27	0.15	468,317	5.43	5.06	5.34	13.56	4.29		3.17	166.74m			1.64	
ycharts-com	llen	-3.00%	5.18		-0.16					13.56	4.29		3.41	161.25m	0.00%		1.52	
zacks	llen	(-2.81%)	5.19		-0.15	vol.  468,317	5.43	5.06		13.56	4.29		3.51	171.56 m	0.00	0.00	1.52	
advfn	mms	0.67	41.95	41.53	0.28	104817	42.08	41.53										
barchart	mms	+0.67%	41.95	41.53	+0.28	104,817	42.08	41.53	41.67	42.57	26.61		20.58	$1.44 b	0.72%	$0.30	+2.10	
barrons	mms	0.67%	41.95	41.53	+0.28	102,812	42.08	41.53				35.93 million		$1.45 billion	0.86%	$0.09		
bloomberg	mms	0.672%	41.950	41.530	0.280	104,817	42.080	41.530		42.57	26.76	34.704mil	20.315	1,455.821mil	0.644	0.090 regular cash	2.065	
boston-com	mms	+0.6719%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718						
bostonmerchant	mms	+0.6719%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718						
business-insider	mms	+0.6719%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718						
chron	mms	+0.6719%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718						
cio-com	mms	+0.67%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718	10.23	1b	0.9	0.36		
cnn-money	mms	+0.67%today&rsquo;s change	41.95data as of 4:01pm et	41.53	+0.28	102,812	42.08	41.53	41.67				20.5	$1.5b	0.86%			
easystockalterts	mms	0.67%	41.95	41.53	+0.28	102812	42.08	41.53	41.67	85.14	41.14		10.23				4.10	
eresearch-fidelity-com	mms	0.67%	41.9500	41.5300	0.2800	104,817	42.0800	41.5300	41.6700	83.2000	26.7600	34,704,000	10.14	$1.45b	0.86%	$0.090000		
finance-abc7-com	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
finance-abc7chicago-com	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
financial-content	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
finapps-forbes-com	mms	0.7%	$41.95	41.53	0.28	102,812	42.08	41.53	41.67	42.56	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	0.67%	41.95			102,812			41.67	-1.47%	57.67%	34.70m	20.33	1.45b		0.18	2.05	
fool	mms	+0.50%	$41.88	$41.53	0.21	72,719	$42.08	$41.53	$41.67	$83.20	$26.76		19.90	$1.45b	1.00%	0.36		
foxbusiness	mms		$41.95		+0.28	104,817			$41.67									
google-finance	mms	(0.67%)	41.95	41.53	+0.28	102,812.00	42.08	41.53		83.20	26.76	34.70m	20.47	1.46b	0.86	0.09	2.05	
howthemarketworks	mms	0.672%	41.95	41.53	0.28	102,812	42.08	41.53	41.67									
hpcwire	mms	+0.6719%	41.95 usd	41.53	+0.2800	104,817	42.08	41.53	41.67	42.57	26.91	34,703,718						
insidestocks	mms	+0.67%	41.95	41.53	+0.28	102812	42.08	41.53					price earnings ratio: 20.72					
investopedia	mms	+0.67 %	$41.95	41.53	+0.28				41.67									
investorguide	mms	+0.67%	41.95	41.55	+0.28		42.08	41.38		42.57	26.76		19.92	1.456b			2.092	
marketintellisearch	mms	0.67 %	$41.95	$41.53	0.28	101.10k	$42.08	$41.53	$41.67			34.70m	20.33	1.45b	0.43 %		2.05	
marketwatch	mms	+0.67%	$41.95	open: 41.53	+0.28	2,005	$42.08	$41.53	$41.67	$85.14	$41.14		20.45	$1.45b	0.86%	0.09	2.05	
minyanville	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
msn-money	mms	+0.67%	41.95	41.53	+0.28	102,812	42.08	41.53	41.67	83.20	26.76	34.70 mil	20.41	1.45 bil	0.86%	0.36	2.09	
nasdaq-com	mms	0.67%	$ 41.95		0.28	102,812	$ 42.08	$ 41.53	$ 41.67	$ 42.5675	$ 26.76	34,704,000	20.02	$ 1,455,832,800			$ 2.10	
optimum	mms	+0.67%	41.95 ( 4:01 pm edt)	41.53	+0.28	102,812	42.08	41.53	41.67	85.14	41.14	34.70m	10.2	1.5b	0.72	0.30	4.10	
paidcontent	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
pc-quote	mms	0.67%	41.95	41.53	0.28	104,817	42.08	41.53	41.67	83.20	26.76	34,472,365	20.32683	1,446,116,000		0.09		
personal-wealth-biz	mms	+0.67%	41.95	41.53		104,817	42.08	41.53	41.67	42.57	26.76		19.92		0.65	0.27	2.092	
predictwallstreet	mms	+0.67%	41.95		+0.28	102,812												
raymond-james	mms	0.67	41.95	41.53	0.28	102,812	42.08	41.53	41.95	42.57	26.76		9.85				4.26	
renewable-energy-world	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
screamingmedia	mms	+0.67%	$	open: 41.53	+0.28	7,856	$42.08	$41.53	$41.67	$85.14	$41.14		20.45	$1.45b	0.86%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	+0.67%	last trade: 41.95		change: 0.280								p/e ratio: 19.92					
smartmoney	mms	(0.67%)	41.95	$41.53	0.28	102,812	$42.08	$41.53	$41.67	$83.20	$26.76			1,446,100	0.86%	$0.09		
stocknod	mms	+0.6719%	41.95 usd	41.53	+0.2800	102,812	42.08	41.53	41.67	42.57	26.91	34,703,718						
stockpickr	mms	0.67%	$41.95 0.28 | 0.67%	41.53	0.28	102.81k	42.08	41.53	41.67	83.20	26.76							
stocksmart	mms	.0 %	$81.92	66.49	0	10,532	83.73	81.85										
stocktwits	mms	0.58%	41.91		+0.24													
streetinsider-com	mms	0.67%	41.95	$41.53	+0.28	102,812	$42.08	$41.53	$41.67	$85.14	$41.14		10.23				$4.10	
thecramerreport	mms		41.95	41.53	+0.28	102812	42.08	41.53										
thestree	mms	0.67%	$41.95	41.53	0.28	102812	42.08	41.53	41.67	-83.2	26.76	3.4703718e7		1.446450966e9				
tickerspy	mms	0.67%	$41.95	41.53	+0.28	102,812	42.08	41.53	41.67	83.20	26.76		20.3	1.4b	0.86%	$0.09		
tmx-quotemedia	mms	0.67%	41.950	41.530	0.280	104,817	42.080	41.530	41.670	42.568	26.760	34,703,718	19.90	1,455,820,970	0.864	0.090 usd	2.10	
updown	mms	0.67%	$41.95	$41.53	$0.28	102,812	$42.08	$41.53	$41.67	$42.57	$26.76		19.25	$1.44b				
wallstreetsurvivor	mms	0.67%	41.95	41.53	0.28	102,812	42.08	41.53		42.57	26.76		19.90	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.67%	41.95	41.53	0.28	102,812	42.08	41.53	41.67	42.57	26.76		20.05	1.46b	0.90%	0.36	2.09	
ycharts-com	mms	+0.58%	41.91		+0.24					42.57	26.76		11.61	1.44b	0.50%		3.61	
zacks	mms	(0.67%)	41.95		0.28	vol.  102,812	42.08	41.53		42.57	26.76		20.58	1.45 b	0.72	0.30	2.03	
advfn	wtsla	0.86	4.71	4.67	0.04	984569	4.71	4.57										
barchart	wtsla	+0.86%	4.71	4.67	+0.04	974,524	4.71	4.57	4.67	4.94	2.77		23.15	$474.72 m			+0.18	
barrons	wtsla	0.86%	4.71	4.67	+0.04	978,559	4.71	4.57				99.41 million		$470.12 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	0.857%	4.710	4.670	0.040	984,569	4.710	4.570		4.94	2.77	101.537mil	21.409	478.238mil			0.220	
boston-com	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	983,669	4.710	4.570	4.670	4.940	2.770	101,536,814						
bostonmerchant	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	983,669	4.710	4.570	4.670	4.940	2.770	101,536,814						
business-insider	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	983,669	4.710	4.570	4.670	4.940	2.770	101,536,814						
chron	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
cio-com	wtsla	+0.86%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814	26.17	478m				
cnn-money	wtsla	+0.86%today&rsquo;s change	4.71data as of 4:00pm et	4.67	+0.04	978,559	4.71	4.57	4.67				26.2	$478.2m				
easystockalterts	wtsla	0.86%	4.71	4.67	+0.04	977759	4.71	4.57	4.67	4.94	2.77		26.17				0.18	
eresearch-fidelity-com	wtsla	0.86%	4.7100	4.6700	0.0400	978,659	4.7100	4.5700	4.6700	4.9400	2.7700	101,537,000	25.94	$474.18m				
finance-abc7-com	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
financial-content	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
finapps-forbes-com	wtsla	0.9%	$4.71	4.67	0.04	978,659	4.71	4.57	4.67	4.94	2.77	102 mil	26.2	478 mil	0.0	0.00	0.18	
finviz	wtsla	0.86%	4.71			978,659			4.67	-4.66%	70.04%	101.54m	27.47	474.19m			0.17	
fool	wtsla	+0.86%	$4.71	$4.67	0.04	978,659	$4.71	$4.57	$4.67	$4.94	$2.77		25.70	$478.24m				
foxbusiness	wtsla		$4.71		+0.04	984,569			$4.67									
google-finance	wtsla	(0.86%)	4.71	4.67	+0.04	978,659.00	4.71	4.57		4.94	2.77	101.54m	27.41	478.24m			0.17	
howthemarketworks	wtsla	0.857%	4.71	4.67	0.04	977,759	4.71	4.57	4.67									
hpcwire	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	983,669	4.710	4.570	4.670	4.940	2.770	101,536,814						
insidestocks	wtsla	+0.86%	4.71	4.67	+0.04	984569	4.71	4.57					price earnings ratio: 24.79					
investopedia	wtsla	+0.86 %	$4.71	4.67	+0.04				4.67									
investorguide	wtsla	+0.86%	4.71	4.61	+0.04		4.71	4.59		4.94	2.77		27.63	478.2m			0.169	
marketintellisearch	wtsla	0.86 %	$4.71	$4.67	0.04	973.00k	$4.71	$4.57	$4.67			101.54m	27.47	0.47b	0.0 %		0.17	
marketwatch	wtsla	+0.86%	$4.71	open: 4.67	+0.04	6,010	$4.71	$4.57	$4.67	$4.94	$2.77		5.34	$470.12m			0.88	
minyanville	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
msn-money	wtsla	+0.86%	4.71	4.67	+0.04	978,659	4.71	4.57	4.67	4.94	2.77	101.54 mil	27.71	474.18 mil			0.17	
nasdaq-com	wtsla	0.86%	$ 4.71	$ 4.67	0.04	978,659	$ 4.71	$ 4.57	$ 4.67	$ 4.94	$ 2.77	101,435,000	26.17	$ 477,758,850			$ 0.18	
optimum	wtsla	+0.86%	4.71 ( 4:00 pm edt)	4.67	+0.04	977,759	4.71	4.57	4.67	4.94	2.77	101.54m	26.2	478.2m			0.18	
paidcontent	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
pc-quote	wtsla	0.86%	4.71	4.67	0.04	984,569	4.71	4.57	4.67	4.94	2.77	100,674,692	27.47059	474,178,000				
personal-wealth-biz	wtsla	+0.86%	4.71	4.61		984,569	4.71	4.57	4.67	4.94	2.77		27.63			0.00	0.169	
predictwallstreet	wtsla	+0.86%	4.71		+0.04	978,659												
raymond-james	wtsla	0.86	4.71	4.67	0.04	978,659	4.71	4.57	4.71	4.94	2.77		26.17				0.18	
renewable-energy-world	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
screamingmedia	wtsla	+0.86%	$	open: 4.67	+0.04	6,010	$4.71	$4.57	$4.67	$4.94	$2.77		5.34	$470.12m			0.88	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+0.86%	last trade: 4.71		change: 0.040								p/e ratio: 27.63					
smartmoney	wtsla	(0.86%)	4.71	$4.67	0.04	978,659	$4.71	$4.57	$4.67	$4.94	$2.77			473,700	0.00%	$0.00		
stocknod	wtsla	+0.8565%	4.710 usd	4.670	+0.0400	977,759	4.710	4.570	4.670	4.940	2.770	101,536,814						
stockpickr	wtsla	0.86%	$4.71 0.04 | 0.86%	4.67	0.04	978.66k	4.71	4.57	4.67	4.94	2.77							
stocksmart	wtsla	.0 %	$4.19	3.74	0	270,086	4.29	4.155										
stocktwits	wtsla	0.64%	4.70		+0.03													
streetinsider-com	wtsla	0.86%	4.71	$4.67	+0.04	977,759	$4.71	$4.57	$4.67	$4.94	$2.77		26.17				$0.18	
thecramerreport	wtsla		4.71	4.61	+0.04	978659	4.71	4.57										
thestree	wtsla	0.86%	$4.71	4.67	0.04	978659	4.71	4.57	4.67	-4.94	2.77	1.01536814e8		4.69633924e8				
tickerspy	wtsla	0.86%	$4.71	4.67	+0.04	978,659	4.71	4.57	4.67	4.94	2.77		27.5	473.6m	0.00%	$0.00		
tmx-quotemedia	wtsla	0.86%	4.710	4.670	0.040	984,569	4.710	4.570	4.670	4.940	2.770	101,536,814	25.90	478,238,394			0.18	
updown	wtsla	0.86%	$4.71	$4.67	$0.04	978,559	$4.71	$4.57	$4.67	$4.94	$2.77		26.69	$474m				
wallstreetsurvivor	wtsla	0.86%	4.71	4.67	0.04	977,759	4.71	4.57		4.94	2.77		25.90	$474m			0.12	
yahoo-finance	wtsla	0.86%	4.71	4.61	0.04	978,659	4.71	4.57	4.67	4.94	2.77		27.87	478.23m			0.17	
ycharts-com	wtsla	+0.64%	4.70		+0.03					4.94	2.77		27.65	473.71m	0.00%		0.17	
zacks	wtsla	(0.86%)	4.71		0.04	vol.  978,659	4.71	4.57		4.94	2.77		23.35	474.18 m	0.00	0.00	.2	
advfn	mmm	1.15	97.25	96.12	1.11	3517293	97.5	96.1										
barchart	mmm	+1.15%	97.25	96.12	+1.11	3,272,175	97.50	96.10	96.14	97.50	76.05		16.58	$69.22 b	2.28%	$2.20	+5.83	
barrons	mmm	1.15%	97.25	96.12	+1.11	3.517m	97.50	96.10				725.50 million		$68.69 billion	2.26%	$0.55		
bloomberg	mmm	1.155%	97.250	96.120	1.110	3,517,293	97.500	96.100		97.95	77.50	710.577mil	16.654	69,110.760mil	2.214	0.550 regular cash	5.840	
boston-com	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
bostonmerchant	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
business-insider	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
chron	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
cio-com	mmm	+1.15%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360	16.68	69b	2.3	2.2		
cnn-money	mmm	+1.15%today&rsquo;s change	97.25data as of 3:59pm et	96.12	+1.11	3,517,293	97.50	96.10	96.14				16.7	$69.1b	2.26%			
easystockalterts	mmm	1.13%	97.23	96.12	+1.09	3366445	97.50	96.10	96.14	97.50	77.04		16.68				5.83	
eresearch-fidelity-com	mmm	1.15%	97.2500	96.1200	1.1100	3,513,877	97.5000	96.1000	96.1400	97.9500	77.5000	710,577,000	16.46	$68.31b	2.29%	$0.550000		
finance-abc7-com	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
finance-abc7chicago-com	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
financial-content	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
finapps-forbes-com	mmm	1.1%	$97.25	96.12	1.11	3,517,841	97.50	96.10	96.14	97.95	77.50	711 mil	16.6	69 bil	2.3	2.20	5.84	
finviz	mmm	1.11%	97.21			3,473,294			96.14	-0.17%	28.52%	710.58m	16.49	68.32b		2.20	5.83	
fool	mmm	+1.14%	$97.24	$96.12	1.10	3,396,266	$97.50	$96.10	$96.14	$97.95	$77.50		16.60	$69.09b	2.50%	2.20		
foxbusiness	mmm		$97.25		+1.11	3,517,293			$96.14									
google-finance	mmm	(1.14%)	97.24	96.12	+1.10	3.47m	97.50	96.10		97.95	77.50	711.80m	16.67	69.22b	2.26	0.55	5.83	
howthemarketworks	mmm	1.155%	97.25	96.12	1.11	3,513,177	97.5	96.1	96.14									
hpcwire	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
insidestocks	mmm	+1.13%	97.23	96.12	+1.09	3131993	97.50	96.10					price earnings ratio: 16.65					
investopedia	mmm	+1.14 %	$97.24	96.12	+1.10				96.14									
investorguide	mmm	+1.15%	97.25	96.12	+1.11		97.50	96.10		97.95	77.50		16.49	69.104b			5.83	
marketintellisearch	mmm	1.14 %	$97.24	$96.12	1.10	3643.90k	$97.50	$96.10	$96.14			710.58m	16.49	68.32b	2.29 %		5.83	
marketwatch	mmm	+1.15%	$97.25	open: 96.12	+1.11	56,693	$97.50	$96.10	$96.14	$97.95	$78.40		16.68	$68.69b	2.26%	0.55	5.83	
minyanville	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
msn-money	mmm	+1.15%	97.25	96.12	+1.11	3.52 mil	97.50	96.10	96.14	97.95	77.50	710.58 mil	16.68	68.31 bil	2.29%	2.20	5.83	
nasdaq-com	mmm	1.14%	$ 97.24		1.10	3,366,745	$ 97.50	$ 96.10	$ 96.14	$ 97.95	$ 77.50	710,577,000	16.68	$ 69,096,507,480	2.29 %	$2.200000	$ 5.83	
optimum	mmm	+1.14%	97.24 ( 3:55 pm edt)	96.12	+1.10	3,367,045	97.50	96.10	96.14	97.50	77.04	710.58m	16.7	69.1b	2.26	2.20	5.83	
paidcontent	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
pc-quote	mmm	1.14%	97.24	96.12	1.10	3,679,628	97.5	96.1	96.14	97.95	77.50	702,538,821	16.49057	68,314,875,000		0.55		
personal-wealth-biz	mmm	+1.15%	97.25	96.12		3,517,741	97.50	96.10	96.14	97.95	77.50		16.49		2.24	2.15	5.83	
predictwallstreet	mmm	+1.15%	97.25		+1.11	3,517,293												
raymond-james	mmm	1.15	97.25	96.12	1.11	3,517,293	97.50	96.10	97.25	97.95	77.50		16.37				5.94	
renewable-energy-world	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
screamingmedia	mmm	+1.15%	$	open: 96.12	+1.11	56,693	$97.50	$96.10	$96.14	$97.95	$78.40		16.68	$68.69b	2.26%	0.55	5.83	
scroli	mmm	1.14%	mmm 97.24	96.12	1.10	3,270,032	97.50	96.10	96.14	97.95	77.50		16.67				5.83	
simple-stock-quotes	mmm	+1.15%	last trade: 97.25		change: 1.110								p/e ratio: 16.49					
smartmoney	mmm	(1.15%)	97.25	$96.12	1.11	3,517,293	$97.50	$96.10	$96.14	$97.95	$77.50			68,314,900	2.29%	$0.55		
stocknod	mmm	+1.155%	97.25 usd	96.12	+1.110	3,517,293	97.50	96.10	96.14	97.95	77.50	710,577,360						
stockpickr	mmm	1.14%	$97.24 1.10 | 1.14%	96.12	1.10	3.41m	97.50	96.10	96.14	97.95	77.50							
stocksmart	mmm	.0 %	$91.53	86.53	0	334,935	94.24	91.35										
stocktwits	mmm	1.14%	97.24		+1.10													
streetinsider-com	mmm	1.13%	97.23	$96.12	+1.09	3,366,445	$97.50	$96.10	$96.14	$97.50	$77.04		16.68				$5.83	
thecramerreport	mmm		96.50	96.12	+0.36	115801	96.50	96.10										
thestree	mmm	1.14%	$97.24	96.12	1.1	3408598	97.5	96.1	96.14	-97.95	77.5	7.1057736e8		6.8691513391e10				
tickerspy	mmm	1.14%	$97.24	96.12	+1.10	3,487,786	97.50	96.10	96.14	97.95	77.50		16.5	68.3b	2.29%	$0.55		
tmx-quotemedia	mmm	1.15%	97.250	96.120	1.110	3,517,293	97.500	96.100	96.140	97.950	77.500	710,577,360	16.50	69,103,648,260	2.288	0.550 usd	5.83	
updown	mmm	1.15%	$97.25	$96.12	$1.11	3,517,293	$97.50	$96.10	$96.14	$97.95	$77.50		16.20	$68.31b				
wallstreetsurvivor	mmm	1.15%	97.25	96.12	1.11	3,513,177	97.50	96.10		97.95	78.40		16.50	$68b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	1.14%	97.24	96.12	1.10	3,515,012	97.50	96.10	96.14	97.95	77.50		16.68	69.10b	2.30%	2.20	5.83	
ycharts-com	mmm	+1.14%	97.24		+1.10					97.95	77.50		16.68	69.22b	2.37%		5.83	
zacks	mmm	(1.15%)	97.25		1.11	vol.  3,517,293	97.50	96.10		97.95	77.50		16.49	68.31 b	2.29	2.20	5.83	
advfn	boom	0.82	23.33	23.1	0.19	44077	23.35	22.7										
barchart	boom	+0.82%	23.33	23.10	+0.19	46,015	23.35	22.70	23.14	29.64	13.40		54.83	$310.99 m	0.69%	$0.16	+0.49	
barrons	boom	0.82%	23.33	23.10	+0.19	44,077	23.35	22.70				12.88 million		$307.01 million	0.69%	$0.04		
bloomberg	boom	0.821%	23.330	23.100	0.190	44,077	23.350	22.700		29.69	13.50	13.331mil	61.395	311.005mil	0.686	0.040 regular cash	0.380	
boston-com	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
bostonmerchant	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
business-insider	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
chron	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
cio-com	boom	+0.82%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698	47.61	311m	0.7	0.16		
cnn-money	boom	+0.82%	23.33	23.10	+0.19	44,077	23.35	22.70	23.14				47.6	$311.0m	0.69%			
easystockalterts	boom	0.82%	23.33	23.10	+0.19	44077	23.35	22.70	23.14	29.69	13.50		47.61				0.49	
eresearch-fidelity-com	boom	0.82%	23.3300	23.1000	0.1900	44,077	23.3500	22.7000	23.1400	29.6900	13.5000	13,331,000	47.22	$308.48m	0.69%	$0.040000		
finance-abc7-com	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
financial-content	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
finapps-forbes-com	boom	0.8%	$23.33	23.10	0.19	44,077	23.35	22.70	23.14	29.69	13.50	13 mil	47.6	311 mil	0.7	0.16	0.49	
finviz	boom	0.82%	23.33			44,077			23.14	-21.29%	74.22%	13.33m	47.61	310.99m		0.16	0.49	
fool	boom	+0.82%	$23.33	$23.10	0.19	44,077	$23.35	$22.70	$23.14	$29.69	$13.50		47.00	$311.01m	0.90%	0.16		
foxbusiness	boom		$23.33		+0.19	44,077			$23.14									
google-finance	boom	(0.82%)	23.33	23.10	+0.19	44,077.00	23.35	22.70		29.69	13.50	13.33m	47.66	311.01m	0.69	0.04	0.49	
howthemarketworks	boom	0.821%	23.33	23.1	0.19	43,307	23.35	22.7	23.14									
hpcwire	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
insidestocks	boom	+0.82%	23.33	23.10	+0.19	44077	23.35	22.70					price earnings ratio: 47.61					
investopedia	boom	+0.82 %	$23.33	23.10	+0.19				23.14									
investorguide	boom	+0.82%	23.33	23.10	+0.19		23.35	22.70		29.69	13.50		47.52	311.0m			0.487	
marketintellisearch	boom	0.82 %	$23.33	$23.10	0.19	42.50k	$23.35	$22.70	$23.14			13.33m	47.22	0.31b	0.69 %		0.49	
marketwatch	boom	+0.82%	$23.33	open: 23.10	+0.19	770	$23.35	$22.70	$23.14	$29.69	$13.50		47.39	$307.01m	0.69%	0.04	0.49	
minyanville	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
msn-money	boom	+0.82%	23.33	23.10	+0.19	44,077	23.35	22.70	23.14	29.69	13.50	13.33 mil	47.61	308.47 mil	0.69%	0.16	0.49	
nasdaq-com	boom	0.82%	$ 23.33	$ 23.10	0.19	44,077	$ 23.35	$ 22.70	$ 23.14	$ 29.69	$ 13.50	13,331,000	47.61	$ 311,012,230	0.69 %	$0.160000	$ 0.49	
optimum	boom	+0.82%	23.33 ( 4:30 pm edt)	23.10	+0.19	44,077	23.35	22.70	23.14	29.69	13.50	13.33m	47.6	311.0m	0.69	0.16	0.49	
paidcontent	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
pc-quote	boom	0.82%	23.33	23.1	0.19	44,077	23.35	22.7	23.14	29.69	13.50	13,222,430	47.22449	308,479,000		0.04		
personal-wealth-biz	boom	+0.82%	23.33	23.10		44,077	23.35	22.70	23.14	29.69	13.50		47.52		0.69	0.16	0.487	
predictwallstreet	boom	+0.82%	23.33		+0.19	44,077												
raymond-james	boom	0.82	23.33	23.10	0.19	44,077	23.35	22.70	23.33	29.69	13.50		47.61				0.49	
renewable-energy-world	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
screamingmedia	boom	+0.82%	$	open: 23.10	+0.19	770	$23.35	$22.70	$23.14	$29.69	$13.50		47.39	$307.01m	0.69%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+0.82%	last trade: 23.33		change: 0.190								p/e ratio: 47.52					
smartmoney	boom	(0.82%)	23.33	$23.10	0.19	44,077	$23.35	$22.70	$23.14	$29.69	$13.50			308,500	0.69%	$0.04		
stocknod	boom	+0.8211%	23.33 usd	23.10	+0.1900	44,077	23.35	22.70	23.14	29.69	13.50	13,330,698						
stockpickr	boom	0.82%	$23.33 0.19 | 0.82%	23.10	0.19	44.08k	23.35	22.70	23.14	29.69	13.50							
stocksmart	boom	.0 %	$21.29	22.28	0	9,560	22.6	21.18										
stocktwits	boom	0.65%	23.29		+0.15													
streetinsider-com	boom	0.82%	23.33	$23.10	+0.19	44,077	$23.35	$22.70	$23.14	$29.69	$13.50		47.61				$0.49	
thecramerreport	boom		23.14	22.95	+0.11	41569	23.1992	22.55										
thestree	boom	0.82%	$23.33	23.1	0.19	44077	23.35	22.7	23.14	-29.69	13.5	1.3330698e7		3.07005975e8				
tickerspy	boom	0.82%	$23.33	23.10	+0.19	44,077	23.35	22.70	23.14	29.69	13.50		47.2	308.4m	0.69%	$0.04		
tmx-quotemedia	boom	0.82%	23.330	23.100	0.190	44,077	23.350	22.700	23.140	29.690	13.500	13,330,698	47.20	311,005,184	0.691	0.040 usd	0.49	
updown	boom	0.82%	$23.33	$23.10	$0.19	42,623	$23.35	$22.70	$23.14	$29.69	$13.50		46.66	$308m				
wallstreetsurvivor	boom	0.82%	23.33	23.10	0.19	43,307	23.35	22.70		29.69	13.50		47.20	$308m	0.70%	0.16 -	0.40	
yahoo-finance	boom	0.82%	23.33	23.10	0.19	44,077	23.35	22.70	23.14	29.69	13.50		47.91	310.99m	0.70%	0.16	0.49	
ycharts-com	boom	+0.65%	23.29		+0.15					29.69	13.50		47.53	310.46m	0.79%		0.49	
zacks	boom	(0.82%)	23.33		0.19	vol.  44,077	23.35	22.70		29.69	13.50		55.1	308.48 m	0.69	0.16	.42	
advfn	shld	0.31	70.99	70.75	0.22	335888	72.36	70.75										
barchart	shld	+0.31%	70.99	70.75	+0.22	291,031	72.36	70.75	70.77	94.79	59.21		601.08	$7.70 b			-0.48	
barrons	shld	0.31%	70.99	70.75	+0.22	284,536	72.36	70.75				111.70 million		$7.77 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	0.311%	70.990	70.750	0.220	335,888	72.360	70.750		94.79	59.21	107.706mil		7,646.027mil			-0.410	
boston-com	shld	+0.3109%	70.99 usd	70.75	+0.2200	335,288	72.36	70.75	70.77	94.79	59.21	107,705,689						
bostonmerchant	shld	+0.3109%	70.99 usd	70.75	+0.2200	335,288	72.36	70.75	70.77	94.79	59.21	107,705,689						
business-insider	shld	+0.3109%	70.99 usd	70.75	+0.2200	335,288	72.36	70.75	70.77	94.79	59.21	107,705,689						
chron	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,916	72.36	70.75	70.77	94.79	59.21	107,705,689						
cio-com	shld	+0.31%	70.99 usd	70.75	+0.2200	286,916	72.36	70.75	70.77	94.79	59.21	107,705,689		8b				
cnn-money	shld	+0.31%today&rsquo;s change	70.99data as of 4:00pm et	70.75	+0.22	284,536	72.36	70.75	70.77				nm	$7.6b				
easystockalterts	shld	0.31%	70.99	70.75	+0.22	286416	72.36	70.75	70.77	94.79	59.21						-0.57	
eresearch-fidelity-com	shld	0.31%	70.9900	70.7500	0.2200	287,516	72.3600	70.7500	70.7700	94.7884	59.2100	107,706,000	nm	$7.62b				
finance-abc7-com	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
finance-abc7chicago-com	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
financial-content	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
finapps-forbes-com	shld	0.3%	$70.99	70.75	0.22	287,016	72.36	70.75	70.77	94.78	59.21	108 mil		8 bil	0.0	0.00		
finviz	shld	0.31%	70.99			286,316			70.77	-25.11%	19.90%	107.71m		7.62b			-0.48	
fool	shld	+0.31%	$70.99	$70.75	0.22	284,536	$72.36	$70.75	$70.77	$94.79	$59.21		0.00	$7.65b				
foxbusiness	shld		$70.99		+0.22	335,888			$70.77									
google-finance	shld	(0.31%)	70.99	70.75	+0.22	287,016.00	72.36	70.75		94.79	59.21	107.71m		7.65b			-0.48	
howthemarketworks	shld	0.311%	70.99	70.75	0.22	286,916	72.36	70.75	70.77									
hpcwire	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,916	72.36	70.75	70.77	94.79	59.21	107,705,689						
insidestocks	shld	+0.31%	70.99	70.75	+0.22	236498	72.36	70.75					price earnings ratio: 645.36					
investopedia	shld	+0.31 %	$70.99	70.75	+0.22				70.77									
investorguide	shld	+0.31%	70.99	70.75	+0.22		72.36	70.75		94.79	59.21			7.646b			-0.487	
marketintellisearch	shld	0.41 %	$71.06	$70.75	0.29	280.60k	$72.36	$70.75	$70.77			107.71m	0.00	7.62b	0.0 %		-0.48	
marketwatch	shld	+0.31%	$70.99	open: 70.75	+0.22	51,897	$72.36	$70.75	$70.77	$94.79	$60.12			$7.77b				
minyanville	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
msn-money	shld	+0.31%	70.99	70.75	+0.22	287,016	72.36	70.75	70.77	94.79	59.21	107.71 mil	-133.94	7.62 bil			-0.48	
nasdaq-com	shld	0.31%	$ 70.99	$ 70.75	0.22	287,016	$ 72.36	$ 70.75	$ 70.77	$ 94.7884	$ 59.21	107,706,000		$ 7,646,048,940			$ -0.48	
optimum	shld	+0.31%	70.99 ( 4:00 pm edt)	70.75	+0.22	283,936	72.36	70.75	70.77	94.79	59.21	107.71m		7.6b			-0.57	
paidcontent	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
pc-quote	shld	0.31%	70.99	70.75	0.22	335,888	72.36	70.75	70.77	94.79	59.21	107,372,214	-133.5283	7,622,354,000				
personal-wealth-biz	shld	+0.31%	70.99	70.75		335,888	72.36	70.75	70.77	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	+0.31%	70.99		+0.22	287,016												
raymond-james	shld	0.31	70.99	70.75	0.22	287,016	72.36	70.75	70.99	94.79	59.21						-0.48	
renewable-energy-world	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
screamingmedia	shld	+0.31%	$	open: 70.75	+0.22	51,897	$72.36	$70.75	$70.77	$94.79	$60.12			$7.77b				
scroli	shld	0.31%	shld 70.99	70.75	0.22	207,119	72.36	70.75	70.77	94.79	59.21		0.00				-0.48	
simple-stock-quotes	shld	+0.31%	last trade: 70.99		change: 0.220													
smartmoney	shld	(0.31%)	70.99	$70.75	0.22	287,016	$72.36	$70.75	$70.77	$94.79	$59.21			7,622,300	0.00%	$0.00		
stocknod	shld	+0.3109%	70.99 usd	70.75	+0.2200	286,416	72.36	70.75	70.77	94.79	59.21	107,705,689						
stockpickr	shld	0.31%	$70.99 0.22 | 0.31%	70.75	0.22	286.62k	72.36	70.75	70.77	94.79	59.21							
stocksmart	shld	.0 %	$68.34	74	0	73,637	71.1	68.34										
stocktwits	shld	0.37%	71.03		+0.26													
streetinsider-com	shld	0.31%	70.99	$70.75	+0.22	286,416	$72.36	$70.75	$70.77	$94.79	$59.21						$-0.57	
thecramerreport	shld		70.99	70.75	+0.22	286716	72.36	70.75										
thestree	shld	0.31%	$70.99	70.75	0.22	286616	72.36	70.75	70.77	-94.79	59.21	1.07705689e8		7.768811348e9				
tickerspy	shld	0.31%	$70.99	70.75	+0.22	287,016	72.36	70.75	70.77	94.79	59.21		-133.5	7.6b	0.00%	$0.00		
tmx-quotemedia	shld	0.31%	70.990	70.750	0.220	335,888	72.360	70.750	70.770	94.788	59.210	107,705,689		7,646,026,862			-0.57	
updown	shld	0.31%	$70.99	$70.75	$0.22	284,536	$72.36	$70.75	$70.77	$94.79	$59.21	107.70b		$7.62b			-0.48	
wallstreetsurvivor	shld	0.31%	70.99	70.75	0.22	286,416	72.36	70.75		94.79	60.12			$8b			1.19	
yahoo-finance	shld	0.31%	70.99	70.75	0.22	286,716	72.36	70.75	70.77	94.79	59.21			7.65b			-0.49	
ycharts-com	shld	+0.37%	71.03		+0.26					94.79	59.21			7.70b	0.00%		-0.53	
zacks	shld	(0.31%)	70.99		0.22	vol.  287,016	72.36	70.75		94.79	59.21		589.75	7.62 b	0.00	0.00	.12	
advfn	cprt	0.32	47.27	47.14	0.15	276204	47.49	47.01										
barchart	cprt	+0.32%	47.27	47.14	+0.15	276,204	47.49	47.01	47.12	47.55	31.28		23.13	$3.32 b			+2.05	
barrons	cprt	0.32%	47.27	47.14	+0.15	275,472	47.49	47.01				85.03 million		$3.25 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	0.318%	47.270	47.140	0.150	276,204	47.490	47.010		47.55	31.28	68.797mil	23.058	3,252.041mil			2.050	
boston-com	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
bostonmerchant	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
business-insider	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
chron	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
cio-com	cprt	+0.32%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141	23.17	3b				
cnn-money	cprt	+0.32%	47.27	47.14	+0.15	274,943	47.49	47.01	47.12				23.2	$3.3b				
easystockalterts	cprt	0.32%	47.27	47.14	+0.15	276204	47.49	47.01	47.12	47.55	31.28		23.17				2.04	
eresearch-fidelity-com	cprt	0.32%	47.2700	47.1400	0.1500	276,204	47.4900	47.0100	47.1200	47.5500	31.2800	68,797,000	22.99	$3.24b				
finance-abc7-com	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
finance-abc7chicago-com	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
financial-content	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
finapps-forbes-com	cprt	0.3%	$47.27	47.14	0.15	276,204	47.49	47.01	47.12	47.55	31.28	69 mil	23.1	3 bil	0.0	0.00	2.05	
finviz	cprt	0.32%	47.27			276,204			47.12	-0.59%	51.12%	68.80m	23.10	3.24b			2.04	
fool	cprt	+0.32%	$47.27	$47.14	0.15	276,204	$47.49	$47.01	$47.12	$47.55	$31.28		23.10	$3.25b				
foxbusiness	cprt		$47.27		+0.15	276,204			$47.12									
google-finance	cprt	(0.32%)	47.27	47.14	+0.15	276,204.00	47.49	47.01		47.55	31.28	68.80m	23.17	3.25b			2.04	
howthemarketworks	cprt	0.318%	47.27	47.14	0.15	274,843	47.49	47.01	47.12									
hpcwire	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
insidestocks	cprt	+0.32%	47.27	47.14	+0.15	275472	47.49	47.01					price earnings ratio: 23.17					
investopedia	cprt	+0.32 %	$47.27	47.14	+0.15				47.12									
investorguide	cprt	+0.32%	47.27	47.11	+0.15		47.49	47.01		47.55	31.28		23.51	3.252b			2.004	
marketintellisearch	cprt	0.32 %	$47.27	$47.14	0.15	256.40k	$47.49	$47.01	$47.12			68.80m	23.10	3.24b	0.0 %		2.04	
marketwatch	cprt	+0.32%	$47.28	open: 47.14	+0.15	17,337	$47.49	$47.01	$47.12	$47.55	$31.28		20.72	$3.25b			2.28	
minyanville	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
msn-money	cprt	+0.32%	47.27	47.14	+0.15	276,204	47.49	47.01	47.12	47.55	31.28	68.80 mil	23.52	3.24 bil			2.04	
nasdaq-com	cprt	0.32%	$ 47.27	$ 47.14	0.15	276,204	$ 47.49	$ 47.01	$ 47.12	$ 47.55	$ 31.28	70,290,000	23.06	$ 3,322,608,300			$ 2.05	
optimum	cprt	+0.32%	47.27 ( 4:00 pm edt)	47.14	+0.15	275,172	47.49	47.01	47.12	47.55	31.28	68.80m	23.2	3.3b			2.04	
paidcontent	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
pc-quote	cprt	0.32%	47.27	47.14	0.15	276,204	47.49	47.01	47.12	47.55	31.28	68,578,688	23.44279	3,241,715,000				
personal-wealth-biz	cprt	+0.32%	47.27	47.11		276,204	47.49	47.01	47.12	47.55	31.28		23.51			0.00	2.004	
predictwallstreet	cprt	+0.32%	47.27		+0.15	276,204												
raymond-james	cprt	0.32	47.27	47.14	0.15	276,204	47.49	47.01	47.27	47.55	31.28		23.17				2.04	
renewable-energy-world	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
screamingmedia	cprt	+0.32%	$	open: 47.14	+0.15	17,337	$47.49	$47.01	$47.12	$47.55	$31.28		20.72	$3.25b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	+0.32%	last trade: 47.27		change: 0.150								p/e ratio: 23.51					
smartmoney	cprt	(0.32%)	47.27	$47.14	0.15	276,204	$47.49	$47.01	$47.12	$47.55	$31.28			3,248,600	0.00%	$0.00		
stocknod	cprt	+0.3183%	47.27 usd	47.14	+0.1500	276,204	47.49	47.01	47.12	47.45	31.28	68,797,141						
stockpickr	cprt	0.32%	$47.27 0.15 | 0.32%	47.14	0.15	275.47k	47.49	47.01	47.12	47.55	31.28							
stocksmart	cprt	.0 %	$46.13	37.5	0	36,451	47.1	46.03										
stocktwits	cprt	0.28%	47.25		+0.13													
streetinsider-com	cprt	0.32%	47.27	$47.14	+0.15	276,204	$47.49	$47.01	$47.12	$47.55	$31.28		23.17				$2.04	
thecramerreport	cprt																	
thestree	cprt	0.32%	$47.27	47.14	0.15	275472	47.49	47.01	47.12	-47.55	31.28	6.8797141e7		3.25346736e9				
tickerspy	cprt	0.32%	$47.27	47.14	+0.15	275,472	47.49	47.01	47.12	47.55	31.28		23.4	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	0.32%	47.270	47.140	0.150	276,204	47.490	47.010	47.120	47.550	31.280	68,797,141	23.10	3,252,040,855			2.04	
updown	cprt	0.32%	$47.27	$47.14	$0.15	258,867	$47.49	$47.01	$47.12	$47.55	$31.28	70.29b	23.21	$3.24b			2.03	
wallstreetsurvivor	cprt	0.32%	47.27	47.14	0.15	274,843	47.49	47.01		47.55	31.28		23.10	$3b			1.78	
yahoo-finance	cprt	0.32%	47.27	47.11	0.15	276,204	47.49	47.01	47.12	47.55	31.28		23.59	3.25b			2.00	
ycharts-com	cprt	+0.28%	47.25		+0.13					47.55	31.28		23.16	3.32b	0.00%		2.04	
zacks	cprt	(0.32%)	47.27		0.15	vol.  276,204	47.49	47.01		47.55	31.28		23.1	3.24 b	0.00	0.00	2.04	
advfn	utek	-8.27	27.97	30.45	-2.52	587552	30.71	27.87										
barchart	utek	-8.27%	27.97	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21		34.43	$701.49 m			+0.90	
barrons	utek	8.27%	27.97	30.45	-2.52	587,552	30.71	27.87				25.04 million		$792.35 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-8.265%	27.970	30.450	-2.520	587,552	30.710	27.870		33.85	15.21	25.568mil	31.078	715.136mil			0.900	
boston-com	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
bostonmerchant	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
business-insider	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
chron	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
cio-com	utek	-8.27%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136	31.08	703m				
cnn-money	utek	-8.27%	27.97	30.45	-2.52	587,552	30.71	27.87	30.49				31.1	$703.4m				
easystockalterts	utek	-8.28%	27.97	30.45	-2.52	587552	30.71	27.87	30.49	33.85	15.21		31.08				0.90	
eresearch-fidelity-com	utek	-8.27%	27.9700	30.4500	-2.5200	587,552	30.7100	27.8700	30.4900	33.8500	15.2100	25,568,000	33.88	$779.57m				
finance-abc7-com	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
financial-content	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-8.3%	$27.97	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21	26 mil	31.1	715 mil	0.0	0.00	0.90	
finviz	utek	-8.27%	27.97			587,552			30.49	-17.37%	83.89%	25.57m	31.43	715.19m			0.89	
fool	utek	-8.27%	$27.97	$30.45	-2.52	587,552	$30.71	$27.87	$30.49	$33.85	$15.21		34.40	$703.37m				
foxbusiness	utek		$27.97		-2.52	587,552			$30.49									
google-finance	utek	(-8.27%)	27.97	30.45	-2.52	587,552.00	30.71	27.87		33.85	15.21	25.08m	31.44	701.52m			0.89	
howthemarketworks	utek	-8.265%	27.97	30.45	-2.52	585,699	30.71	27.87	30.49									
hpcwire	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
insidestocks	utek	-8.27%	27.97	30.45	-2.52	587552	30.71	27.87					price earnings ratio: 31.08					
investopedia	utek	-8.27 %	$27.97	30.45	-2.52				30.49									
investorguide	utek	-8.27%	27.97	30.14	-2.52		30.71	27.87		33.85	13.60		34.30	703.4m			0.889	
marketintellisearch	utek	-8.27 %	$27.97	$30.45	-2.52	578.30k	$30.71	$27.87	$30.49			25.57m	34.26	0.78b	0.0 %		0.89	
marketwatch	utek	-8.27%	$27.97	open: 30.45	-2.52	1,453	$30.71	$27.87	$30.49	$33.85	$15.21			$792.35m				
minyanville	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
msn-money	utek	-8.27%	27.97	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21	25.57 mil	31.43	779.57 mil			0.89	
nasdaq-com	utek	8.27%	$ 27.97	$ 30.45	2.52	587,552	$ 30.71	$ 27.87	$ 30.49	$ 33.85	$ 15.21	25,128,000	31.08	$ 702,830,160			$ 0.90	
optimum	utek	-8.27%	27.97 ( 4:30 pm edt)	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21	25.15m	31.1	703.4m			0.90	
paidcontent	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
pc-quote	utek	-8.27%	27.97	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21	27,871,587	34.25843	779,568,000				
personal-wealth-biz	utek	-8.27%	27.97	30.14	-2.52	587,552	30.71	27.87	30.49	33.85	13.60		34.30			0.00	0.889	
predictwallstreet	utek	-8.27%	27.97		-2.52	587,552												
raymond-james	utek	-8.26	27.97	30.45	-2.52	587,552	30.71	27.87	27.97	33.85	15.21		30.74				0.91	
renewable-energy-world	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
screamingmedia	utek	-8.27%	$	open: 30.45	-2.52	1,453	$30.71	$27.87	$30.49	$33.85	$15.21			$792.35m				
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-8.27%	last trade: 27.97		change: -2.520								p/e ratio: 34.3					
smartmoney	utek	(-8.27%)	27.97	$30.45	-2.52	587,552	$30.71	$27.87	$30.49	$33.85	$15.21			766,700	0.00%	$0.00		
stocknod	utek	-8.265%	27.97 usd	30.45	-2.520	587,552	30.71	27.87	30.49	33.85	15.21	25,147,136						
stockpickr	utek	-8.26%	$27.97 -2.52 | -8.26%	30.45	-2.52	587.55k	30.71	27.87	30.49	33.85	15.21							
stocksmart	utek	.0 %	$30.7	19.58	0	28,217	31.93	30.51										
stocktwits	utek	-8.49%	27.90		-2.59													
streetinsider-com	utek	8.27%	27.97	$30.45	-2.52	587,552	$30.71	$27.87	$30.49	$33.85	$15.21		31.08				$0.90	
thecramerreport	utek		27.97	30.14	-2.52	587552	30.71	27.87										
thestree	utek	-8.26%	$27.97	30.45	-2.52	587552	30.71	27.87	30.49	-33.85	15.21	2.5147136e7		7.79309745e8				
tickerspy	utek	-8.27%	$27.97	30.45	-2.52	587,552	30.71	27.87	30.49	33.85	15.21		34.3	766.7m	0.00%	$0.00		
tmx-quotemedia	utek	-8.27%	27.970	30.450	-2.520	587,552	30.710	27.870	30.490	33.850	15.210	25,147,136	33.90	703,365,394			0.90	
updown	utek	-8.27%	$27.97	$30.45	-$2.52	584,601	$30.71	$27.87	$30.49	$33.85	$15.21	25.14b	33.28	$767m			0.92	
wallstreetsurvivor	utek	-8.27%	27.97	30.45	-2.52	585,699	30.71	27.87		33.85	15.21		33.90	$767m			0.67	
yahoo-finance	utek	8.27%	27.97	30.14	2.52	587,552	30.71	27.87	30.49	33.85	15.21		31.46	703.36m			0.89	
ycharts-com	utek	-8.49%	27.90		-2.59					33.85	15.21		31.35	699.73m	0.00%		0.89	
zacks	utek	(-8.27%)	27.97		-2.52	vol.  587,552	30.71	27.87		33.85	15.21		33.88	779.57 m	0.00	0.00	.9	
